Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-07-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $243,258.97 | $243,258.97 | 2 | — | — |
| 2000-12-28 | $252,861.30 | $252,861.30 | 2 | — | — |
| 2000-12-27 | $259,262.86 | $259,262.86 | 2 | — | — |
| 2000-12-26 | $249,660.53 | $249,660.53 | 1 | — | — |
| 2000-12-22 | $256,062.08 | $256,062.08 | 2 | — | — |
| 2000-12-21 | $246,459.75 | $246,459.75 | 2 | — | — |
| 2000-12-20 | $243,258.97 | $243,258.97 | 3 | — | — |
| 2000-12-19 | $256,062.08 | $256,062.08 | 2 | — | — |
| 2000-12-18 | $265,664.41 | $265,664.41 | 1 | — | — |
| 2000-12-15 | $268,865.19 | $268,865.19 | 1 | — | — |
| 2000-12-14 | $278,467.50 | $278,467.50 | 1 | — | — |
| 2000-12-13 | $272,065.97 | $272,065.97 | 1 | — | — |
| 2000-12-12 | $275,266.72 | $275,266.72 | 1 | — | — |
| 2000-12-11 | $284,869.06 | $284,869.06 | 1 | — | — |
| 2000-12-08 | $275,266.72 | $275,266.72 | 1 | — | — |
| 2000-12-07 | $272,065.97 | $272,065.97 | 1 | — | — |
| 2000-12-06 | $281,668.28 | $281,668.28 | 1 | — | — |
| 2000-12-05 | $284,869.06 | $284,869.06 | 1 | — | — |
| 2000-12-04 | $294,471.38 | $294,471.38 | 1 | — | — |
| 2000-12-01 | $307,274.50 | $307,274.50 | 1 | — | — |
| 2000-11-30 | $307,274.50 | $307,274.50 | 2 | — | — |
| 2000-11-29 | $326,479.16 | $326,479.16 | 2 | — | — |
| 2000-11-28 | $326,479.16 | $326,479.16 | 1 | — | — |
| 2000-11-27 | $339,282.25 | $339,282.25 | 1 | — | — |
| 2000-11-24 | $352,085.34 | $352,085.34 | 1 | — | — |
| 2000-11-22 | $326,479.16 | $326,479.16 | 0 | — | — |
| 2000-11-21 | $332,880.69 | $332,880.69 | 1 | — | — |
| 2000-11-20 | $326,479.16 | $326,479.16 | 2 | — | — |
| 2000-11-17 | $339,282.25 | $339,282.25 | 1 | — | — |
| 2000-11-16 | $339,282.25 | $339,282.25 | 1 | — | — |
| 2000-11-15 | $345,683.81 | $345,683.81 | 1 | — | — |
| 2000-11-14 | $345,683.81 | $345,683.81 | 1 | — | — |
| 2000-11-13 | $352,085.34 | $352,085.34 | 1 | — | — |
| 2000-11-10 | $348,884.56 | $348,884.56 | 1 | — | — |
| 2000-11-09 | $352,085.34 | $352,085.34 | 1 | — | — |
| 2000-11-08 | $355,286.13 | $355,286.13 | 1 | — | — |
| 2000-11-07 | $358,486.91 | $358,486.91 | 1 | — | — |
| 2000-11-06 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-11-03 | $377,691.56 | $377,691.56 | 1 | — | — |
| 2000-11-02 | $380,892.34 | $380,892.34 | 2 | — | — |
| 2000-11-01 | $361,687.69 | $361,687.69 | 0 | — | — |
| 2000-10-31 | $361,687.69 | $361,687.69 | 1 | — | — |
| 2000-10-30 | $355,286.13 | $355,286.13 | 2 | — | — |
| 2000-10-27 | $348,884.56 | $348,884.56 | 2 | — | — |
| 2000-10-26 | $352,085.34 | $352,085.34 | 1 | — | — |
| 2000-10-25 | $348,884.56 | $348,884.56 | 2 | — | — |
| 2000-10-24 | $355,286.13 | $355,286.13 | 1 | — | — |
| 2000-10-23 | $361,687.69 | $361,687.69 | 1 | — | — |
| 2000-10-20 | $364,888.47 | $364,888.47 | 4 | — | — |
| 2000-10-19 | $348,884.56 | $348,884.56 | 1 | — | — |
| 2000-10-18 | $348,884.56 | $348,884.56 | 2 | — | — |
| 2000-10-17 | $348,884.56 | $348,884.56 | 1 | — | — |
| 2000-10-16 | $352,085.34 | $352,085.34 | 2 | — | — |
| 2000-10-13 | $336,081.47 | $336,081.47 | 1 | — | — |
| 2000-10-12 | $336,081.47 | $336,081.47 | 1 | — | — |
| 2000-10-11 | $339,282.25 | $339,282.25 | 7 | — | — |
| 2000-10-10 | $339,282.25 | $339,282.25 | 2 | — | — |
| 2000-10-09 | $361,687.69 | $361,687.69 | 0 | — | — |
| 2000-10-06 | $358,486.91 | $358,486.91 | 1 | — | — |
| 2000-10-05 | $361,687.69 | $361,687.69 | 1 | — | — |
| 2000-10-04 | $371,290.00 | $371,290.00 | 1 | — | — |
| 2000-10-03 | $374,490.78 | $374,490.78 | 2 | — | — |
| 2000-10-02 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-09-29 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-09-28 | $361,687.69 | $361,687.69 | 2 | — | — |
| 2000-09-27 | $348,884.56 | $348,884.56 | 1 | — | — |
| 2000-09-26 | $348,884.56 | $348,884.56 | 1 | — | — |
| 2000-09-25 | $355,286.13 | $355,286.13 | 1 | — | — |
| 2000-09-22 | $361,687.69 | $361,687.69 | 2 | — | — |
| 2000-09-21 | $371,290.00 | $371,290.00 | 1 | — | — |
| 2000-09-20 | $387,293.88 | $387,293.88 | 2 | — | — |
| 2000-09-19 | $396,896.22 | $396,896.22 | 1 | — | — |
| 2000-09-18 | $400,097.00 | $400,097.00 | 2 | — | — |
| 2000-09-15 | $403,297.78 | $403,297.78 | 1 | — | — |
| 2000-09-14 | $403,297.78 | $403,297.78 | 2 | — | — |
| 2000-09-13 | $390,494.66 | $390,494.66 | 2 | — | — |
| 2000-09-12 | $393,695.44 | $393,695.44 | 4 | — | — |
| 2000-09-11 | $409,699.31 | $409,699.31 | 2 | — | — |
| 2000-09-08 | $387,293.88 | $387,293.88 | 4 | — | — |
| 2000-09-07 | $374,490.78 | $374,490.78 | 4 | — | — |
| 2000-09-06 | $345,683.81 | $345,683.81 | 4 | — | — |
| 2000-09-05 | $339,282.25 | $339,282.25 | 3 | — | — |
| 2000-09-01 | $326,479.16 | $326,479.16 | 1 | — | — |
| 2000-08-31 | $310,475.28 | $310,475.28 | 1 | — | — |
| 2000-08-30 | $326,479.16 | $326,479.16 | 3 | — | — |
| 2000-08-29 | $310,475.28 | $310,475.28 | 2 | — | — |
| 2000-08-28 | $320,077.59 | $320,077.59 | 1 | — | — |
| 2000-08-25 | $332,880.69 | $332,880.69 | 1 | — | — |
| 2000-08-24 | $348,884.56 | $348,884.56 | 2 | — | — |
| 2000-08-23 | $352,085.34 | $352,085.34 | 0 | — | — |
| 2000-08-22 | $355,286.13 | $355,286.13 | 0 | — | — |
| 2000-08-21 | $361,687.69 | $361,687.69 | 1 | — | — |
| 2000-08-18 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-08-17 | $358,486.91 | $358,486.91 | 0 | — | — |
| 2000-08-16 | $355,286.13 | $355,286.13 | 1 | — | — |
| 2000-08-15 | $358,486.91 | $358,486.91 | 1 | — | — |
| 2000-08-14 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-08-11 | $361,687.69 | $361,687.69 | 0 | — | — |
| 2000-08-10 | $358,486.91 | $358,486.91 | 1 | — | — |
| 2000-08-09 | $358,486.91 | $358,486.91 | 1 | — | — |
| 2000-08-08 | $371,290.00 | $371,290.00 | 0 | — | — |
| 2000-08-07 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-08-04 | $380,892.34 | $380,892.34 | 1 | — | — |
| 2000-08-03 | $380,892.34 | $380,892.34 | 2 | — | — |
| 2000-08-02 | $364,888.47 | $364,888.47 | 0 | — | — |
| 2000-08-01 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-07-31 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-07-28 | $364,888.47 | $364,888.47 | 2 | — | — |
| 2000-07-27 | $345,683.81 | $345,683.81 | 2 | — | — |
| 2000-07-26 | $358,486.91 | $358,486.91 | 0 | — | — |
| 2000-07-25 | $368,089.22 | $368,089.22 | 2 | — | — |
| 2000-07-24 | $371,290.00 | $371,290.00 | 1 | — | — |
| 2000-07-21 | $364,888.47 | $364,888.47 | 1 | — | — |
| 2000-07-20 | $380,892.34 | $380,892.34 | 3 | — | — |
| 2000-07-19 | $371,290.00 | $371,290.00 | 2 | — | — |
| 2000-07-18 | $390,494.66 | $390,494.66 | 2 | — | — |
| 2000-07-17 | $384,093.13 | $384,093.13 | 2 | — | — |
| 2000-07-14 | $380,892.34 | $380,892.34 | 1 | — | — |
| 2000-07-13 | $384,093.13 | $384,093.13 | 1 | — | — |
| 2000-07-12 | $380,892.34 | $380,892.34 | 6 | — | — |
| 2000-07-11 | $358,486.91 | $358,486.91 | 2 | — | — |
| 2000-07-10 | $352,085.34 | $352,085.34 | 2 | — | — |
| 2000-07-07 | $326,479.16 | $326,479.16 | 2 | — | — |
| 2000-07-06 | $329,679.94 | $329,679.94 | 2 | — | — |
| 2000-07-05 | $320,077.59 | $320,077.59 | 2 | — | — |
| 2000-07-03 | $304,073.72 | $304,073.72 | 2 | — | — |
| 2000-06-30 | $288,069.84 | $288,069.84 | 10 | — | — |
| 2000-06-29 | $323,278.38 | $323,278.38 | 3 | — | — |
| 2000-06-28 | $358,486.91 | $358,486.91 | 1 | — | — |
| 2000-06-27 | $358,486.91 | $358,486.91 | 3 | — | — |
| 2000-06-26 | $400,097.00 | $400,097.00 | 4 | — | — |
| 2000-06-23 | $384,093.13 | $384,093.13 | 2 | — | — |
| 2000-06-22 | $358,486.91 | $358,486.91 | 3 | — | — |
| 2000-06-21 | $358,486.91 | $358,486.91 | 3 | — | — |
| 2000-06-20 | $310,475.28 | $310,475.28 | 1 | — | — |
| 2000-06-19 | $297,672.16 | $297,672.16 | 1 | — | — |
| 2000-06-16 | $304,073.72 | $304,073.72 | 2 | — | — |
| 2000-06-15 | $326,479.16 | $326,479.16 | 0 | — | — |
| 2000-06-14 | $332,880.69 | $332,880.69 | 1 | — | — |
| 2000-06-13 | $336,081.47 | $336,081.47 | 1 | — | — |
| 2000-06-12 | $364,888.47 | $364,888.47 | 0 | — | — |
| 2000-06-09 | $377,691.56 | $377,691.56 | 2 | — | — |
| 2000-06-08 | $384,093.13 | $384,093.13 | 3 | — | — |
| 2000-06-07 | $377,691.56 | $377,691.56 | 2 | — | — |
| 2000-06-06 | $364,888.47 | $364,888.47 | 4 | — | — |
| 2000-06-05 | $326,479.16 | $326,479.16 | 2 | — | — |
| 2000-06-02 | $300,872.94 | $300,872.94 | 2 | — | — |
| 2000-06-01 | $300,872.94 | $300,872.94 | 0 | — | — |
| 2000-05-31 | $297,672.16 | $297,672.16 | 3 | — | — |
| 2000-05-30 | $288,069.84 | $288,069.84 | 1 | — | — |
| 2000-05-26 | $268,865.19 | $268,865.19 | 1 | — | — |
| 2000-05-25 | $281,668.28 | $281,668.28 | 3 | — | — |
| 2000-05-24 | $291,270.63 | $291,270.63 | 2 | — | — |
| 2000-05-23 | $304,073.72 | $304,073.72 | 2 | — | — |
| 2000-05-22 | $304,073.72 | $304,073.72 | 3 | — | — |
| 2000-05-19 | $313,676.03 | $313,676.03 | 2 | — | — |
| 2000-05-18 | $316,876.81 | $316,876.81 | 1 | — | — |
| 2000-05-17 | $320,077.59 | $320,077.59 | 1 | — | — |
| 2000-05-16 | $320,077.59 | $320,077.59 | 2 | — | — |
| 2000-05-15 | $316,876.81 | $316,876.81 | 2 | — | — |
| 2000-05-12 | $326,479.16 | $326,479.16 | 2 | — | — |
| 2000-05-11 | $329,679.94 | $329,679.94 | 1 | — | — |
| 2000-05-10 | $345,683.81 | $345,683.81 | 2 | — | — |
| 2000-05-09 | $339,282.25 | $339,282.25 | 2 | — | — |
| 2000-05-08 | $345,683.81 | $345,683.81 | 1 | — | — |
| 2000-05-05 | $358,486.91 | $358,486.91 | 2 | — | — |
| 2000-05-04 | $316,876.81 | $316,876.81 | 7 | — | — |
| 2000-05-03 | $342,483.03 | $342,483.03 | 3 | — | — |
| 2000-05-02 | $368,089.22 | $368,089.22 | 4 | — | — |
| 2000-05-01 | $390,494.66 | $390,494.66 | 1 | — | — |
| 2000-04-28 | $396,896.22 | $396,896.22 | 3 | — | — |
| 2000-04-27 | $403,297.78 | $403,297.78 | 2 | — | — |
| 2000-04-26 | $412,900.09 | $412,900.09 | 2 | — | — |
| 2000-04-25 | $419,301.66 | $419,301.66 | 2 | — | — |
| 2000-04-24 | $416,100.88 | $416,100.88 | 2 | — | — |
| 2000-04-20 | $425,703.19 | $425,703.19 | 2 | — | — |
| 2000-04-19 | $416,100.88 | $416,100.88 | 3 | — | — |
| 2000-04-18 | $393,695.44 | $393,695.44 | 4 | — | — |
| 2000-04-17 | $393,695.44 | $393,695.44 | 5 | — | — |
| 2000-04-14 | $422,502.44 | $422,502.44 | 5 | — | — |
| 2000-04-13 | $457,710.97 | $457,710.97 | 13 | — | — |
| 2000-04-12 | $505,722.59 | $505,722.59 | 5 | — | — |
| 2000-04-11 | $544,131.94 | $544,131.94 | 5 | — | — |
| 2000-04-10 | $550,533.44 | $550,533.44 | 3 | — | — |
| 2000-04-07 | $544,131.94 | $544,131.94 | 3 | — | — |
| 2000-04-06 | $524,927.25 | $524,927.25 | 4 | — | — |
| 2000-04-05 | $499,321.06 | $499,321.06 | 3 | — | — |
| 2000-04-04 | $451,309.41 | $451,309.41 | 5 | — | — |
| 2000-04-03 | $518,525.72 | $518,525.72 | 2 | — | — |
| 2000-03-31 | $563,336.56 | $563,336.56 | 4 | — | — |
| 2000-03-30 | $534,529.56 | $534,529.56 | 3 | — | — |
| 2000-03-29 | $544,131.94 | $544,131.94 | 4 | — | — |
| 2000-03-28 | $592,143.56 | $592,143.56 | 5 | — | — |
| 2000-03-27 | $617,749.75 | $617,749.75 | 3 | — | — |
| 2000-03-24 | $614,549.00 | $614,549.00 | 4 | — | — |
| 2000-03-23 | $569,738.13 | $569,738.13 | 6 | — | — |
| 2000-03-22 | $550,533.44 | $550,533.44 | 8 | — | — |
| 2000-03-21 | $572,938.88 | $572,938.88 | 13 | — | — |
| 2000-03-20 | $624,151.31 | $624,151.31 | 6 | — | — |
| 2000-03-17 | $704,170.69 | $704,170.69 | 10 | — | — |
| 2000-03-16 | $697,769.13 | $697,769.13 | 10 | — | — |
| 2000-03-15 | $694,568.38 | $694,568.38 | 7 | — | — |
| 2000-03-14 | $793,792.44 | $793,792.44 | 11 | — | — |
| 2000-03-13 | $877,012.63 | $877,012.63 | 6 | — | — |
| 2000-03-10 | $905,819.56 | $905,819.56 | 7 | — | — |
| 2000-03-09 | $915,421.94 | $915,421.94 | 12 | — | — |
| 2000-03-08 | $896,217.25 | $896,217.25 | 13 | — | — |
| 2000-03-07 | $758,583.88 | $758,583.88 | 8 | — | — |
| 2000-03-06 | $784,190.13 | $784,190.13 | 10 | — | — |
| 2000-03-03 | $806,595.56 | $806,595.56 | 15 | — | — |
| 2000-03-02 | $896,217.25 | $896,217.25 | 17 | — | — |
| 2000-03-01 | $902,618.81 | $902,618.81 | 16 | — | — |
| 2000-02-29 | $851,406.38 | $851,406.38 | 25 | — | — |
| 2000-02-28 | $748,981.56 | $748,981.56 | 15 | — | — |
| 2000-02-25 | $710,572.25 | $710,572.25 | 19 | — | — |
| 2000-02-24 | $646,556.75 | $646,556.75 | 8 | — | — |
| 2000-02-23 | $633,753.63 | $633,753.63 | 8 | — | — |
| 2000-02-22 | $624,151.31 | $624,151.31 | 12 | — | — |
| 2000-02-18 | $611,348.19 | $611,348.19 | 22 | — | — |
| 2000-02-17 | $604,946.63 | $604,946.63 | 42 | — | — |
| 2000-02-16 | $512,124.16 | $512,124.16 | 5 | — | — |
| 2000-02-15 | $476,915.63 | $476,915.63 | 3 | — | — |
| 2000-02-14 | $505,722.59 | $505,722.59 | 2 | — | — |
| 2000-02-11 | $512,124.16 | $512,124.16 | 7 | — | — |
| 2000-02-10 | $512,124.16 | $512,124.16 | 4 | — | — |
| 2000-02-09 | $496,120.28 | $496,120.28 | 3 | — | — |
| 2000-02-08 | $486,517.94 | $486,517.94 | 2 | — | — |
| 2000-02-07 | $512,124.16 | $512,124.16 | 7 | — | — |
| 2000-02-04 | $486,517.94 | $486,517.94 | 5 | — | — |
| 2000-02-03 | $460,911.75 | $460,911.75 | 1 | — | — |
| 2000-02-02 | $448,108.63 | $448,108.63 | 1 | — | — |
| 2000-02-01 | $460,911.75 | $460,911.75 | 2 | — | — |
| 2000-01-31 | $460,911.75 | $460,911.75 | 2 | — | — |
| 2000-01-28 | $473,714.84 | $473,714.84 | 2 | — | — |
| 2000-01-27 | $486,517.94 | $486,517.94 | 2 | — | — |
| 2000-01-26 | $505,722.59 | $505,722.59 | 5 | — | — |
| 2000-01-25 | $512,124.16 | $512,124.16 | 6 | — | — |
| 2000-01-24 | $518,525.72 | $518,525.72 | 3 | — | — |
| 2000-01-21 | $518,525.72 | $518,525.72 | 2 | — | — |
| 2000-01-20 | $515,324.94 | $515,324.94 | 4 | — | — |
| 2000-01-19 | $518,525.72 | $518,525.72 | 3 | — | — |
| 2000-01-18 | $505,722.59 | $505,722.59 | 2 | — | — |
| 2000-01-14 | $512,124.16 | $512,124.16 | 2 | — | — |
| 2000-01-13 | $512,124.16 | $512,124.16 | 2 | — | — |
| 2000-01-12 | $512,124.16 | $512,124.16 | 2 | — | — |
| 2000-01-11 | $518,525.72 | $518,525.72 | 6 | — | — |
| 2000-01-10 | $470,514.06 | $470,514.06 | 3 | — | — |
| 2000-01-07 | $492,919.50 | $492,919.50 | 2 | — | — |
| 2000-01-06 | $518,525.72 | $518,525.72 | 3 | — | — |
| 2000-01-05 | $524,927.25 | $524,927.25 | 3 | — | — |
| 2000-01-04 | $534,529.56 | $534,529.56 | 8 | — | — |
| 2000-01-03 | $540,931.13 | $540,931.13 | 9 | — | — |