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
- 1994-05-20 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 | $468,125.00 | $468,125.00 | 5 | — | — |
| 2000-12-28 | $472,500.00 | $472,500.00 | 4 | — | — |
| 2000-12-27 | $485,625.00 | $485,625.00 | 3 | — | — |
| 2000-12-26 | $518,437.50 | $518,437.50 | 2 | — | — |
| 2000-12-22 | $511,875.00 | $511,875.00 | 2 | — | — |
| 2000-12-21 | $511,875.00 | $511,875.00 | 3 | — | — |
| 2000-12-20 | $533,750.00 | $533,750.00 | 4 | — | — |
| 2000-12-19 | $586,250.00 | $586,250.00 | 2 | — | — |
| 2000-12-18 | $577,500.00 | $577,500.00 | 2 | — | — |
| 2000-12-15 | $573,125.00 | $573,125.00 | 2 | — | — |
| 2000-12-14 | $586,250.00 | $586,250.00 | 1 | — | — |
| 2000-12-13 | $579,687.50 | $579,687.50 | 2 | — | — |
| 2000-12-12 | $564,375.00 | $564,375.00 | 2 | — | — |
| 2000-12-11 | $560,000.00 | $560,000.00 | 1 | — | — |
| 2000-12-08 | $577,500.00 | $577,500.00 | 2 | — | — |
| 2000-12-07 | $533,750.00 | $533,750.00 | 2 | — | — |
| 2000-12-06 | $542,500.00 | $542,500.00 | 2 | — | — |
| 2000-12-05 | $564,375.00 | $564,375.00 | 3 | — | — |
| 2000-12-04 | $492,187.50 | $492,187.50 | 2 | — | — |
| 2000-12-01 | $564,375.00 | $564,375.00 | 2 | — | — |
| 2000-11-30 | $595,000.00 | $595,000.00 | 3 | — | — |
| 2000-11-29 | $621,250.00 | $621,250.00 | 2 | — | — |
| 2000-11-28 | $625,625.00 | $625,625.00 | 1 | — | — |
| 2000-11-27 | $634,375.00 | $634,375.00 | 1 | — | — |
| 2000-11-24 | $612,500.00 | $612,500.00 | 1 | — | — |
| 2000-11-22 | $612,500.00 | $612,500.00 | 2 | — | — |
| 2000-11-21 | $634,375.00 | $634,375.00 | 1 | — | — |
| 2000-11-20 | $682,500.00 | $682,500.00 | 1 | — | — |
| 2000-11-17 | $704,375.00 | $704,375.00 | 1 | — | — |
| 2000-11-16 | $739,375.00 | $739,375.00 | 1 | — | — |
| 2000-11-15 | $778,750.00 | $778,750.00 | 1 | — | — |
| 2000-11-14 | $743,750.00 | $743,750.00 | 1 | — | — |
| 2000-11-13 | $735,000.00 | $735,000.00 | 2 | — | — |
| 2000-11-10 | $805,000.00 | $805,000.00 | 5 | — | — |
| 2000-11-09 | $805,000.00 | $805,000.00 | 4 | — | — |
| 2000-11-08 | $717,500.00 | $717,500.00 | 1 | — | — |
| 2000-11-07 | $717,500.00 | $717,500.00 | 1 | — | — |
| 2000-11-06 | $756,875.00 | $756,875.00 | 1 | — | — |
| 2000-11-03 | $756,875.00 | $756,875.00 | 1 | — | — |
| 2000-11-02 | $761,250.00 | $761,250.00 | 3 | — | — |
| 2000-11-01 | $682,500.00 | $682,500.00 | 1 | — | — |
| 2000-10-31 | $700,000.00 | $700,000.00 | 1 | — | — |
| 2000-10-30 | $682,500.00 | $682,500.00 | 1 | — | — |
| 2000-10-27 | $682,500.00 | $682,500.00 | 1 | — | — |
| 2000-10-26 | $651,875.00 | $651,875.00 | 2 | — | — |
| 2000-10-25 | $621,250.00 | $621,250.00 | 1 | — | — |
| 2000-10-24 | $673,750.00 | $673,750.00 | 1 | — | — |
| 2000-10-23 | $656,250.00 | $656,250.00 | 1 | — | — |
| 2000-10-20 | $684,687.50 | $684,687.50 | 1 | — | — |
| 2000-10-19 | $700,000.00 | $700,000.00 | 1 | — | — |
| 2000-10-18 | $669,375.00 | $669,375.00 | 1 | — | — |
| 2000-10-17 | $665,000.00 | $665,000.00 | 1 | — | — |
| 2000-10-16 | $695,625.00 | $695,625.00 | 1 | — | — |
| 2000-10-13 | $721,875.00 | $721,875.00 | 2 | — | — |
| 2000-10-12 | $638,750.00 | $638,750.00 | 2 | — | — |
| 2000-10-11 | $721,875.00 | $721,875.00 | 2 | — | — |
| 2000-10-10 | $748,125.00 | $748,125.00 | 1 | — | — |
| 2000-10-09 | $765,625.00 | $765,625.00 | 1 | — | — |
| 2000-10-06 | $809,375.00 | $809,375.00 | 2 | — | — |
| 2000-10-05 | $879,375.00 | $879,375.00 | 2 | — | — |
| 2000-10-04 | $805,000.00 | $805,000.00 | 1 | — | — |
| 2000-10-03 | $778,750.00 | $778,750.00 | 1 | — | — |
| 2000-10-02 | $796,250.00 | $796,250.00 | 1 | — | — |
| 2000-09-29 | $831,250.00 | $831,250.00 | 2 | — | — |
| 2000-09-28 | $813,750.00 | $813,750.00 | 2 | — | — |
| 2000-09-27 | $710,937.50 | $710,937.50 | 4 | — | — |
| 2000-09-26 | $800,625.00 | $800,625.00 | 2 | — | — |
| 2000-09-25 | $826,875.00 | $826,875.00 | 2 | — | — |
| 2000-09-22 | $826,875.00 | $826,875.00 | 3 | — | — |
| 2000-09-21 | $879,375.00 | $879,375.00 | 2 | — | — |
| 2000-09-20 | $910,000.00 | $910,000.00 | 1 | — | — |
| 2000-09-19 | $892,500.00 | $892,500.00 | 1 | — | — |
| 2000-09-18 | $857,500.00 | $857,500.00 | 3 | — | — |
| 2000-09-15 | $936,250.00 | $936,250.00 | 2 | — | — |
| 2000-09-14 | $958,125.00 | $958,125.00 | 3 | — | — |
| 2000-09-13 | $945,000.00 | $945,000.00 | 2 | — | — |
| 2000-09-12 | $918,750.00 | $918,750.00 | 1 | — | — |
| 2000-09-11 | $936,250.00 | $936,250.00 | 2 | — | — |
| 2000-09-08 | $940,625.00 | $940,625.00 | 1 | — | — |
| 2000-09-07 | $923,125.00 | $923,125.00 | 1 | — | — |
| 2000-09-06 | $927,500.00 | $927,500.00 | 2 | — | — |
| 2000-09-05 | $927,500.00 | $927,500.00 | 1 | — | — |
| 2000-09-01 | $940,625.00 | $940,625.00 | 1 | — | — |
| 2000-08-31 | $945,000.00 | $945,000.00 | 2 | — | — |
| 2000-08-30 | $940,625.00 | $940,625.00 | 1 | — | — |
| 2000-08-29 | $914,375.00 | $914,375.00 | 1 | — | — |
| 2000-08-28 | $945,000.00 | $945,000.00 | 1 | — | — |
| 2000-08-25 | $971,250.00 | $971,250.00 | 2 | — | — |
| 2000-08-24 | $953,750.00 | $953,750.00 | 4 | — | — |
| 2000-08-23 | $866,250.00 | $866,250.00 | 1 | — | — |
| 2000-08-22 | $888,125.00 | $888,125.00 | 1 | — | — |
| 2000-08-21 | $883,750.00 | $883,750.00 | 2 | — | — |
| 2000-08-18 | $879,375.00 | $879,375.00 | 1 | — | — |
| 2000-08-17 | $901,250.00 | $901,250.00 | 2 | — | — |
| 2000-08-16 | $879,375.00 | $879,375.00 | 3 | — | — |
| 2000-08-15 | $857,500.00 | $857,500.00 | 3 | — | — |
| 2000-08-14 | $831,250.00 | $831,250.00 | 2 | — | — |
| 2000-08-11 | $846,562.50 | $846,562.50 | 3 | — | — |
| 2000-08-10 | $883,750.00 | $883,750.00 | 6 | — | — |
| 2000-08-09 | $949,375.00 | $949,375.00 | 24 | — | — |
| 2000-08-08 | $708,750.00 | $708,750.00 | 5 | — | — |
| 2000-08-07 | $682,500.00 | $682,500.00 | 2 | — | — |
| 2000-08-04 | $726,250.00 | $726,250.00 | 1 | — | — |
| 2000-08-03 | $712,031.25 | $712,031.25 | 2 | — | — |
| 2000-08-02 | $673,750.00 | $673,750.00 | 1 | — | — |
| 2000-08-01 | $704,375.00 | $704,375.00 | 2 | — | — |
| 2000-07-31 | $695,625.00 | $695,625.00 | 3 | — | — |
| 2000-07-28 | $726,250.00 | $726,250.00 | 2 | — | — |
| 2000-07-27 | $748,125.00 | $748,125.00 | 2 | — | — |
| 2000-07-26 | $848,750.00 | $848,750.00 | 3 | — | — |
| 2000-07-25 | $774,375.00 | $774,375.00 | 3 | — | — |
| 2000-07-24 | $778,750.00 | $778,750.00 | 4 | — | — |
| 2000-07-21 | $866,250.00 | $866,250.00 | 3 | — | — |
| 2000-07-20 | $914,375.00 | $914,375.00 | 1 | — | — |
| 2000-07-19 | $927,500.00 | $927,500.00 | 1 | — | — |
| 2000-07-18 | $958,125.00 | $958,125.00 | 2 | — | — |
| 2000-07-17 | $971,250.00 | $971,250.00 | 2 | — | — |
| 2000-07-14 | $931,875.00 | $931,875.00 | 2 | — | — |
| 2000-07-13 | $971,250.00 | $971,250.00 | 2 | — | — |
| 2000-07-12 | $1.02M | $1.02M | 3 | — | — |
| 2000-07-11 | $1.03M | $1.03M | 9 | — | — |
| 2000-07-10 | $914,375.00 | $914,375.00 | 5 | — | — |
| 2000-07-07 | $1.02M | $1.02M | 5 | — | — |
| 2000-07-06 | $1.04M | $1.04M | 7 | — | — |
| 2000-07-05 | $1.12M | $1.12M | 8 | — | — |
| 2000-07-03 | $1.12M | $1.12M | 4 | — | — |
| 2000-06-30 | $1.04M | $1.04M | 16 | — | — |
| 2000-06-29 | $962,500.00 | $962,500.00 | 5 | — | — |
| 2000-06-28 | $945,000.00 | $945,000.00 | 7 | — | — |
| 2000-06-27 | $927,500.00 | $927,500.00 | 3 | — | — |
| 2000-06-26 | $905,625.00 | $905,625.00 | 3 | — | — |
| 2000-06-23 | $857,500.00 | $857,500.00 | 3 | — | — |
| 2000-06-22 | $883,750.00 | $883,750.00 | 10 | — | — |
| 2000-06-21 | $853,125.00 | $853,125.00 | 4 | — | — |
| 2000-06-20 | $796,250.00 | $796,250.00 | 3 | — | — |
| 2000-06-19 | $796,250.00 | $796,250.00 | 3 | — | — |
| 2000-06-16 | $765,625.00 | $765,625.00 | 2 | — | — |
| 2000-06-15 | $761,250.00 | $761,250.00 | 3 | — | — |
| 2000-06-14 | $805,000.00 | $805,000.00 | 1 | — | — |
| 2000-06-13 | $835,625.00 | $835,625.00 | 2 | — | — |
| 2000-06-12 | $853,125.00 | $853,125.00 | 3 | — | — |
| 2000-06-09 | $857,500.00 | $857,500.00 | 6 | — | — |
| 2000-06-08 | $787,500.00 | $787,500.00 | 7 | — | — |
| 2000-06-07 | $835,625.00 | $835,625.00 | 14 | — | — |
| 2000-06-06 | $975,625.00 | $975,625.00 | 26 | — | — |
| 2000-06-05 | $717,500.00 | $717,500.00 | 20 | — | — |
| 2000-06-02 | $612,500.00 | $612,500.00 | 3 | — | — |
| 2000-06-01 | $531,562.50 | $531,562.50 | 2 | — | — |
| 2000-05-31 | $490,000.00 | $490,000.00 | 1 | — | — |
| 2000-05-30 | $476,875.00 | $476,875.00 | 2 | — | — |
| 2000-05-26 | $455,000.00 | $455,000.00 | 3 | — | — |
| 2000-05-25 | $463,750.00 | $463,750.00 | 2 | — | — |
| 2000-05-24 | $468,125.00 | $468,125.00 | 4 | — | — |
| 2000-05-23 | $535,937.50 | $535,937.50 | 1 | — | — |
| 2000-05-22 | $542,500.00 | $542,500.00 | 3 | — | — |
| 2000-05-19 | $581,875.00 | $581,875.00 | 2 | — | — |
| 2000-05-18 | $586,250.00 | $586,250.00 | 1 | — | — |
| 2000-05-17 | $603,750.00 | $603,750.00 | 1 | — | — |
| 2000-05-16 | $621,250.00 | $621,250.00 | 2 | — | — |
| 2000-05-15 | $603,750.00 | $603,750.00 | 2 | — | — |
| 2000-05-12 | $621,250.00 | $621,250.00 | 2 | — | — |
| 2000-05-11 | $599,375.00 | $599,375.00 | 1 | — | — |
| 2000-05-10 | $577,500.00 | $577,500.00 | 2 | — | — |
| 2000-05-09 | $623,437.50 | $623,437.50 | 2 | — | — |
| 2000-05-08 | $682,500.00 | $682,500.00 | 2 | — | — |
| 2000-05-05 | $691,250.00 | $691,250.00 | 1 | — | — |
| 2000-05-04 | $647,500.00 | $647,500.00 | 2 | — | — |
| 2000-05-03 | $630,000.00 | $630,000.00 | 3 | — | — |
| 2000-05-02 | $667,187.50 | $667,187.50 | 3 | — | — |
| 2000-05-01 | $700,000.00 | $700,000.00 | 7 | — | — |
| 2000-04-28 | $581,875.00 | $581,875.00 | 5 | — | — |
| 2000-04-27 | $507,500.00 | $507,500.00 | 3 | — | — |
| 2000-04-26 | $525,000.00 | $525,000.00 | 2 | — | — |
| 2000-04-25 | $573,125.00 | $573,125.00 | 2 | — | — |
| 2000-04-24 | $516,250.00 | $516,250.00 | 3 | — | — |
| 2000-04-20 | $586,250.00 | $586,250.00 | 2 | — | — |
| 2000-04-19 | $621,250.00 | $621,250.00 | 7 | — | — |
| 2000-04-18 | $581,875.00 | $581,875.00 | 9 | — | — |
| 2000-04-17 | $415,625.00 | $415,625.00 | 9 | — | — |
| 2000-04-14 | $446,250.00 | $446,250.00 | 13 | — | — |
| 2000-04-13 | $595,000.00 | $595,000.00 | 8 | — | — |
| 2000-04-12 | $691,250.00 | $691,250.00 | 6 | — | — |
| 2000-04-11 | $748,125.00 | $748,125.00 | 6 | — | — |
| 2000-04-10 | $840,000.00 | $840,000.00 | 4 | — | — |
| 2000-04-07 | $901,250.00 | $901,250.00 | 4 | — | — |
| 2000-04-06 | $857,500.00 | $857,500.00 | 8 | — | — |
| 2000-04-05 | $857,500.00 | $857,500.00 | 9 | — | — |
| 2000-04-04 | $822,500.00 | $822,500.00 | 9 | — | — |
| 2000-04-03 | $870,625.00 | $870,625.00 | 5 | — | — |
| 2000-03-31 | $971,250.00 | $971,250.00 | 17 | — | — |
| 2000-03-30 | $730,625.00 | $730,625.00 | 9 | — | — |
| 2000-03-29 | $805,000.00 | $805,000.00 | 5 | — | — |
| 2000-03-28 | $901,250.00 | $901,250.00 | 4 | — | — |
| 2000-03-27 | $940,625.00 | $940,625.00 | 7 | — | — |
| 2000-03-24 | $936,250.00 | $936,250.00 | 15 | — | — |
| 2000-03-23 | $875,000.00 | $875,000.00 | 7 | — | — |
| 2000-03-22 | $953,750.00 | $953,750.00 | 13 | — | — |
| 2000-03-21 | $730,625.00 | $730,625.00 | 19 | — | — |
| 2000-03-20 | $835,625.00 | $835,625.00 | 9 | — | — |
| 2000-03-17 | $984,375.00 | $984,375.00 | 8 | — | — |
| 2000-03-16 | $988,750.00 | $988,750.00 | 10 | — | — |
| 2000-03-15 | $875,000.00 | $875,000.00 | 12 | — | — |
| 2000-03-14 | $923,125.00 | $923,125.00 | 21 | — | — |
| 2000-03-13 | $1.1M | $1.1M | 16 | — | — |
| 2000-03-10 | $1.1M | $1.1M | 17 | — | — |
| 2000-03-09 | $1.26M | $1.26M | 11 | — | — |
| 2000-03-08 | $1.4M | $1.4M | 9 | — | — |
| 2000-03-07 | $1.3M | $1.3M | 11 | — | — |
| 2000-03-06 | $1.45M | $1.45M | 8 | — | — |
| 2000-03-03 | $1.56M | $1.56M | 6 | — | — |
| 2000-03-02 | $1.57M | $1.57M | 13 | — | — |
| 2000-03-01 | $1.63M | $1.63M | 20 | — | — |
| 2000-02-29 | $1.5M | $1.5M | 12 | — | — |
| 2000-02-28 | $1.49M | $1.49M | 50 | — | — |
| 2000-02-25 | $1.14M | $1.14M | 13 | — | — |
| 2000-02-24 | $1.37M | $1.37M | 12 | — | — |
| 2000-02-23 | $1.43M | $1.43M | 17 | — | — |
| 2000-02-22 | $1.3M | $1.3M | 34 | — | — |
| 2000-02-18 | $1.65M | $1.65M | 41 | — | — |
| 2000-02-17 | $1.79M | $1.79M | 89 | — | — |
| 2000-02-16 | $1.38M | $1.38M | 91 | — | — |
| 2000-02-15 | $879,375.00 | $879,375.00 | 18 | — | — |
| 2000-02-14 | $936,250.00 | $936,250.00 | 22 | — | — |
| 2000-02-11 | $892,500.00 | $892,500.00 | 32 | — | — |
| 2000-02-10 | $761,250.00 | $761,250.00 | 38 | — | — |
| 2000-02-09 | $612,500.00 | $612,500.00 | 19 | — | — |
| 2000-02-08 | $551,250.00 | $551,250.00 | 20 | — | — |
| 2000-02-07 | $511,875.00 | $511,875.00 | 6 | — | — |
| 2000-02-04 | $485,625.00 | $485,625.00 | 6 | — | — |
| 2000-02-03 | $490,000.00 | $490,000.00 | 8 | — | — |
| 2000-02-02 | $551,250.00 | $551,250.00 | 6 | — | — |
| 2000-02-01 | $441,875.00 | $441,875.00 | 3 | — | — |
| 2000-01-31 | $424,375.00 | $424,375.00 | 5 | — | — |
| 2000-01-28 | $426,562.50 | $426,562.50 | 9 | — | — |
| 2000-01-27 | $483,437.50 | $483,437.50 | 9 | — | — |
| 2000-01-26 | $560,000.00 | $560,000.00 | 5 | — | — |
| 2000-01-25 | $630,000.00 | $630,000.00 | 6 | — | — |
| 2000-01-24 | $638,750.00 | $638,750.00 | 15 | — | — |
| 2000-01-21 | $581,875.00 | $581,875.00 | 14 | — | — |
| 2000-01-20 | $599,375.00 | $599,375.00 | 25 | — | — |
| 2000-01-19 | $656,250.00 | $656,250.00 | 37 | — | — |
| 2000-01-18 | $455,000.00 | $455,000.00 | 16 | — | — |
| 2000-01-14 | $367,500.00 | $367,500.00 | 6 | — | — |
| 2000-01-13 | $385,000.00 | $385,000.00 | 5 | — | — |
| 2000-01-12 | $367,500.00 | $367,500.00 | 7 | — | — |
| 2000-01-11 | $336,875.00 | $336,875.00 | 28 | — | — |
| 2000-01-10 | $341,250.00 | $341,250.00 | 21 | — | — |
| 2000-01-07 | $284,375.00 | $284,375.00 | 4 | — | — |
| 2000-01-06 | $280,000.00 | $280,000.00 | 3 | — | — |
| 2000-01-05 | $280,000.00 | $280,000.00 | 1 | — | — |
| 2000-01-04 | $280,000.00 | $280,000.00 | 2 | — | — |
| 2000-01-03 | $280,000.00 | $280,000.00 | 1 | — | — |