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
- 1995-12-21 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 | $3,843.75 | $3,843.75 | 42 | — | — |
| 2000-12-28 | $3,375.00 | $3,375.00 | 57 | — | — |
| 2000-12-27 | $3,093.75 | $3,093.75 | 42 | — | — |
| 2000-12-26 | $3,187.50 | $3,187.50 | 52 | — | — |
| 2000-12-22 | $3,750.00 | $3,750.00 | 29 | — | — |
| 2000-12-21 | $3,750.00 | $3,750.00 | 21 | — | — |
| 2000-12-20 | $3,328.13 | $3,328.13 | 28 | — | — |
| 2000-12-19 | $3,656.25 | $3,656.25 | 93 | — | — |
| 2000-12-18 | $3,937.50 | $3,937.50 | 30 | — | — |
| 2000-12-15 | $4,593.75 | $4,593.75 | 9 | — | — |
| 2000-12-14 | $4,875.00 | $4,875.00 | 8 | — | — |
| 2000-12-13 | $4,781.25 | $4,781.25 | 5 | — | — |
| 2000-12-12 | $5,062.50 | $5,062.50 | 3 | — | — |
| 2000-12-11 | $5,296.88 | $5,296.88 | 18 | — | — |
| 2000-12-08 | $5,390.63 | $5,390.63 | 7 | — | — |
| 2000-12-07 | $4,968.75 | $4,968.75 | 17 | — | — |
| 2000-12-06 | $5,250.00 | $5,250.00 | 25 | — | — |
| 2000-12-05 | $4,640.63 | $4,640.63 | 9 | — | — |
| 2000-12-04 | $4,828.13 | $4,828.13 | 6 | — | — |
| 2000-12-01 | $4,640.63 | $4,640.63 | 3 | — | — |
| 2000-11-30 | $5,062.50 | $5,062.50 | 10 | — | — |
| 2000-11-29 | $4,921.88 | $4,921.88 | 1 | — | — |
| 2000-11-28 | $5,156.25 | $5,156.25 | 7 | — | — |
| 2000-11-27 | $4,546.88 | $4,546.88 | 26 | — | — |
| 2000-11-24 | $5,343.75 | $5,343.75 | 0 | — | — |
| 2000-11-22 | $5,062.50 | $5,062.50 | 3 | — | — |
| 2000-11-21 | $5,062.50 | $5,062.50 | 3 | — | — |
| 2000-11-20 | $5,437.50 | $5,437.50 | 4 | — | — |
| 2000-11-17 | $5,437.50 | $5,437.50 | 13 | — | — |
| 2000-11-16 | $4,968.75 | $4,968.75 | 15 | — | — |
| 2000-11-15 | $5,250.00 | $5,250.00 | 3 | — | — |
| 2000-11-14 | $5,437.50 | $5,437.50 | 7 | — | — |
| 2000-11-13 | $5,062.50 | $5,062.50 | 30 | — | — |
| 2000-11-10 | $5,062.50 | $5,062.50 | 16 | — | — |
| 2000-11-09 | $5,953.13 | $5,953.13 | 3 | — | — |
| 2000-11-08 | $6,000.00 | $6,000.00 | 3 | — | — |
| 2000-11-07 | $6,187.50 | $6,187.50 | 4 | — | — |
| 2000-11-06 | $6,093.75 | $6,093.75 | 8 | — | — |
| 2000-11-03 | $6,000.00 | $6,000.00 | 6 | — | — |
| 2000-11-02 | $5,812.50 | $5,812.50 | 17 | — | — |
| 2000-11-01 | $5,906.25 | $5,906.25 | 15 | — | — |
| 2000-10-31 | $6,000.00 | $6,000.00 | 3 | — | — |
| 2000-10-30 | $7,125.00 | $7,125.00 | 19 | — | — |
| 2000-10-27 | $6,468.75 | $6,468.75 | 0 | — | — |
| 2000-10-26 | $6,750.00 | $6,750.00 | 9 | — | — |
| 2000-10-25 | $6,187.50 | $6,187.50 | 6 | — | — |
| 2000-10-24 | $6,164.06 | $6,164.06 | 9 | — | — |
| 2000-10-23 | $6,328.13 | $6,328.13 | 2 | — | — |
| 2000-10-20 | $6,468.75 | $6,468.75 | 1 | — | — |
| 2000-10-19 | $6,703.13 | $6,703.13 | 5 | — | — |
| 2000-10-18 | $6,703.13 | $6,703.13 | 3 | — | — |
| 2000-10-17 | $6,562.50 | $6,562.50 | 7 | — | — |
| 2000-10-16 | $6,187.50 | $6,187.50 | 3 | — | — |
| 2000-10-13 | $6,375.00 | $6,375.00 | 5 | — | — |
| 2000-10-12 | $6,000.00 | $6,000.00 | 22 | — | — |
| 2000-10-11 | $6,750.00 | $6,750.00 | 14 | — | — |
| 2000-10-10 | $7,125.00 | $7,125.00 | 19 | — | — |
| 2000-10-09 | $8,625.00 | $8,625.00 | 3 | — | — |
| 2000-10-06 | $7,875.00 | $7,875.00 | 27 | — | — |
| 2000-10-05 | $8,085.94 | $8,085.94 | 0 | — | — |
| 2000-10-04 | $8,062.50 | $8,062.50 | 1 | — | — |
| 2000-10-03 | $8,437.50 | $8,437.50 | 4 | — | — |
| 2000-10-02 | $8,109.38 | $8,109.38 | 7 | — | — |
| 2000-09-29 | $8,765.63 | $8,765.63 | 5 | — | — |
| 2000-09-28 | $8,437.50 | $8,437.50 | 2 | — | — |
| 2000-09-27 | $8,625.00 | $8,625.00 | 9 | — | — |
| 2000-09-26 | $8,437.50 | $8,437.50 | 3 | — | — |
| 2000-09-25 | $8,531.25 | $8,531.25 | 5 | — | — |
| 2000-09-22 | $8,343.75 | $8,343.75 | 4 | — | — |
| 2000-09-21 | $8,531.25 | $8,531.25 | 2 | — | — |
| 2000-09-20 | $8,625.00 | $8,625.00 | 3 | — | — |
| 2000-09-19 | $8,718.75 | $8,718.75 | 0 | — | — |
| 2000-09-18 | $8,718.75 | $8,718.75 | 0 | — | — |
| 2000-09-15 | $8,718.75 | $8,718.75 | 2 | — | — |
| 2000-09-14 | $9,000.00 | $9,000.00 | 5 | — | — |
| 2000-09-13 | $9,000.00 | $9,000.00 | 11 | — | — |
| 2000-09-12 | $9,000.00 | $9,000.00 | 1 | — | — |
| 2000-09-11 | $9,000.00 | $9,000.00 | 2 | — | — |
| 2000-09-08 | $9,000.00 | $9,000.00 | 37 | — | — |
| 2000-09-07 | $8,718.75 | $8,718.75 | 16 | — | — |
| 2000-09-06 | $8,625.00 | $8,625.00 | 26 | — | — |
| 2000-09-05 | $8,437.50 | $8,437.50 | 0 | — | — |
| 2000-09-01 | $8,250.00 | $8,250.00 | 5 | — | — |
| 2000-08-31 | $7,968.75 | $7,968.75 | 3 | — | — |
| 2000-08-30 | $8,156.25 | $8,156.25 | 3 | — | — |
| 2000-08-29 | $7,875.00 | $7,875.00 | 11 | — | — |
| 2000-08-28 | $8,062.50 | $8,062.50 | 4 | — | — |
| 2000-08-25 | $8,437.50 | $8,437.50 | 2 | — | — |
| 2000-08-24 | $8,531.25 | $8,531.25 | 8 | — | — |
| 2000-08-23 | $8,531.25 | $8,531.25 | 1 | — | — |
| 2000-08-22 | $8,437.50 | $8,437.50 | 0 | — | — |
| 2000-08-21 | $8,531.25 | $8,531.25 | 1 | — | — |
| 2000-08-18 | $8,718.75 | $8,718.75 | 0 | — | — |
| 2000-08-17 | $8,812.50 | $8,812.50 | 2 | — | — |
| 2000-08-16 | $8,906.25 | $8,906.25 | 3 | — | — |
| 2000-08-15 | $8,906.25 | $8,906.25 | 13 | — | — |
| 2000-08-14 | $8,062.50 | $8,062.50 | 1 | — | — |
| 2000-08-11 | $7,687.50 | $7,687.50 | 5 | — | — |
| 2000-08-10 | $7,898.44 | $7,898.44 | 2 | — | — |
| 2000-08-09 | $7,875.00 | $7,875.00 | 2 | — | — |
| 2000-08-08 | $8,437.50 | $8,437.50 | 3 | — | — |
| 2000-08-07 | $7,781.25 | $7,781.25 | 2 | — | — |
| 2000-08-04 | $8,250.00 | $8,250.00 | 12 | — | — |
| 2000-08-03 | $8,625.00 | $8,625.00 | 5 | — | — |
| 2000-08-02 | $8,437.50 | $8,437.50 | 0 | — | — |
| 2000-08-01 | $8,906.25 | $8,906.25 | 4 | — | — |
| 2000-07-31 | $9,000.00 | $9,000.00 | 6 | — | — |
| 2000-07-28 | $8,437.50 | $8,437.50 | 5 | — | — |
| 2000-07-27 | $8,812.50 | $8,812.50 | 0 | — | — |
| 2000-07-26 | $8,625.00 | $8,625.00 | 13 | — | — |
| 2000-07-25 | $8,906.25 | $8,906.25 | 5 | — | — |
| 2000-07-24 | $8,906.25 | $8,906.25 | 8 | — | — |
| 2000-07-21 | $9,375.00 | $9,375.00 | 6 | — | — |
| 2000-07-20 | $9,000.00 | $9,000.00 | 9 | — | — |
| 2000-07-19 | $9,187.50 | $9,187.50 | 12 | — | — |
| 2000-07-18 | $9,281.25 | $9,281.25 | 8 | — | — |
| 2000-07-17 | $9,375.00 | $9,375.00 | 20 | — | — |
| 2000-07-14 | $9,609.38 | $9,609.38 | 30 | — | — |
| 2000-07-13 | $9,375.00 | $9,375.00 | 36 | — | — |
| 2000-07-12 | $9,187.50 | $9,187.50 | 158 | — | — |
| 2000-07-11 | $6,562.50 | $6,562.50 | 12 | — | — |
| 2000-07-10 | $6,562.50 | $6,562.50 | 22 | — | — |
| 2000-07-07 | $6,750.00 | $6,750.00 | 3 | — | — |
| 2000-07-06 | $6,750.00 | $6,750.00 | 4 | — | — |
| 2000-07-05 | $7,125.00 | $7,125.00 | 6 | — | — |
| 2000-07-03 | $7,312.50 | $7,312.50 | 10 | — | — |
| 2000-06-30 | $6,750.00 | $6,750.00 | 8 | — | — |
| 2000-06-29 | $6,937.50 | $6,937.50 | 1 | — | — |
| 2000-06-28 | $7,312.50 | $7,312.50 | 27 | — | — |
| 2000-06-27 | $7,218.75 | $7,218.75 | 44 | — | — |
| 2000-06-26 | $7,500.00 | $7,500.00 | 6 | — | — |
| 2000-06-23 | $7,406.25 | $7,406.25 | 5 | — | — |
| 2000-06-22 | $7,500.00 | $7,500.00 | 1 | — | — |
| 2000-06-21 | $7,125.00 | $7,125.00 | 7 | — | — |
| 2000-06-20 | $7,406.25 | $7,406.25 | 5 | — | — |
| 2000-06-19 | $7,312.50 | $7,312.50 | 11 | — | — |
| 2000-06-16 | $7,125.00 | $7,125.00 | 13 | — | — |
| 2000-06-15 | $7,500.00 | $7,500.00 | 15 | — | — |
| 2000-06-14 | $7,875.00 | $7,875.00 | 13 | — | — |
| 2000-06-13 | $7,125.00 | $7,125.00 | 42 | — | — |
| 2000-06-12 | $6,843.75 | $6,843.75 | 11 | — | — |
| 2000-06-09 | $7,125.00 | $7,125.00 | 1 | — | — |
| 2000-06-08 | $7,312.50 | $7,312.50 | 1 | — | — |
| 2000-06-07 | $7,031.25 | $7,031.25 | 4 | — | — |
| 2000-06-06 | $6,937.50 | $6,937.50 | 0 | — | — |
| 2000-06-05 | $7,031.25 | $7,031.25 | 12 | — | — |
| 2000-06-02 | $6,937.50 | $6,937.50 | 90 | — | — |
| 2000-06-01 | $6,375.00 | $6,375.00 | 4 | — | — |
| 2000-05-31 | $6,750.00 | $6,750.00 | 3 | — | — |
| 2000-05-30 | $6,843.75 | $6,843.75 | 2 | — | — |
| 2000-05-26 | $7,031.25 | $7,031.25 | 3 | — | — |
| 2000-05-25 | $7,125.00 | $7,125.00 | 1 | — | — |
| 2000-05-24 | $6,656.25 | $6,656.25 | 8 | — | — |
| 2000-05-23 | $6,937.50 | $6,937.50 | 7 | — | — |
| 2000-05-22 | $6,750.00 | $6,750.00 | 11 | — | — |
| 2000-05-19 | $6,937.50 | $6,937.50 | 13 | — | — |
| 2000-05-18 | $6,796.88 | $6,796.88 | 10 | — | — |
| 2000-05-17 | $7,125.00 | $7,125.00 | 2 | — | — |
| 2000-05-16 | $6,750.00 | $6,750.00 | 6 | — | — |
| 2000-05-15 | $6,937.50 | $6,937.50 | 70 | — | — |
| 2000-05-12 | $7,125.00 | $7,125.00 | 13 | — | — |
| 2000-05-11 | $6,937.50 | $6,937.50 | 1 | — | — |
| 2000-05-10 | $6,937.50 | $6,937.50 | 10 | — | — |
| 2000-05-09 | $7,406.25 | $7,406.25 | 9 | — | — |
| 2000-05-08 | $7,406.25 | $7,406.25 | 1 | — | — |
| 2000-05-05 | $7,593.75 | $7,593.75 | 8 | — | — |
| 2000-05-04 | $7,500.00 | $7,500.00 | 9 | — | — |
| 2000-05-03 | $7,593.75 | $7,593.75 | 14 | — | — |
| 2000-05-02 | $7,500.00 | $7,500.00 | 1 | — | — |
| 2000-05-01 | $7,593.75 | $7,593.75 | 2 | — | — |
| 2000-04-28 | $7,687.50 | $7,687.50 | 12 | — | — |
| 2000-04-27 | $7,500.00 | $7,500.00 | 19 | — | — |
| 2000-04-26 | $7,500.00 | $7,500.00 | 15 | — | — |
| 2000-04-25 | $7,687.50 | $7,687.50 | 3 | — | — |
| 2000-04-24 | $7,125.00 | $7,125.00 | 19 | — | — |
| 2000-04-20 | $7,125.00 | $7,125.00 | 23 | — | — |
| 2000-04-19 | $7,500.00 | $7,500.00 | 17 | — | — |
| 2000-04-18 | $7,593.75 | $7,593.75 | 6 | — | — |
| 2000-04-17 | $7,593.75 | $7,593.75 | 6 | — | — |
| 2000-04-14 | $7,500.00 | $7,500.00 | 10 | — | — |
| 2000-04-13 | $8,250.00 | $8,250.00 | 11 | — | — |
| 2000-04-12 | $7,875.00 | $7,875.00 | 13 | — | — |
| 2000-04-11 | $8,250.00 | $8,250.00 | 13 | — | — |
| 2000-04-10 | $8,250.00 | $8,250.00 | 31 | — | — |
| 2000-04-07 | $7,687.50 | $7,687.50 | 16 | — | — |
| 2000-04-06 | $7,312.50 | $7,312.50 | 18 | — | — |
| 2000-04-05 | $7,687.50 | $7,687.50 | 53 | — | — |
| 2000-04-04 | $7,500.00 | $7,500.00 | 32 | — | — |
| 2000-04-03 | $7,500.00 | $7,500.00 | 12 | — | — |
| 2000-03-31 | $7,218.75 | $7,218.75 | 168 | — | — |
| 2000-03-30 | $8,062.50 | $8,062.50 | 13 | — | — |
| 2000-03-29 | $8,250.00 | $8,250.00 | 15 | — | — |
| 2000-03-28 | $8,226.56 | $8,226.56 | 105 | — | — |
| 2000-03-27 | $8,812.50 | $8,812.50 | 111 | — | — |
| 2000-03-24 | $7,687.50 | $7,687.50 | 30 | — | — |
| 2000-03-23 | $7,875.00 | $7,875.00 | 141 | — | — |
| 2000-03-22 | $7,312.50 | $7,312.50 | 39 | — | — |
| 2000-03-21 | $8,062.50 | $8,062.50 | 1,506 | — | — |
| 2000-03-20 | $7,406.25 | $7,406.25 | 6 | — | — |
| 2000-03-17 | $7,406.25 | $7,406.25 | 4 | — | — |
| 2000-03-16 | $7,312.50 | $7,312.50 | 7 | — | — |
| 2000-03-15 | $7,171.88 | $7,171.88 | 5 | — | — |
| 2000-03-14 | $7,218.75 | $7,218.75 | 3 | — | — |
| 2000-03-13 | $7,312.50 | $7,312.50 | 5 | — | — |
| 2000-03-10 | $7,312.50 | $7,312.50 | 9 | — | — |
| 2000-03-09 | $7,031.25 | $7,031.25 | 12 | — | — |
| 2000-03-08 | $6,843.75 | $6,843.75 | 4 | — | — |
| 2000-03-07 | $7,125.00 | $7,125.00 | 10 | — | — |
| 2000-03-06 | $6,937.50 | $6,937.50 | 5 | — | — |
| 2000-03-03 | $7,312.50 | $7,312.50 | 24 | — | — |
| 2000-03-02 | $7,125.00 | $7,125.00 | 18 | — | — |
| 2000-03-01 | $7,312.50 | $7,312.50 | 9 | — | — |
| 2000-02-29 | $6,843.75 | $6,843.75 | 6 | — | — |
| 2000-02-28 | $6,750.00 | $6,750.00 | 11 | — | — |
| 2000-02-25 | $7,125.00 | $7,125.00 | 7 | — | — |
| 2000-02-24 | $7,500.00 | $7,500.00 | 2 | — | — |
| 2000-02-23 | $7,125.00 | $7,125.00 | 1 | — | — |
| 2000-02-22 | $7,500.00 | $7,500.00 | 3 | — | — |
| 2000-02-18 | $7,125.00 | $7,125.00 | 15 | — | — |
| 2000-02-17 | $7,500.00 | $7,500.00 | 18 | — | — |
| 2000-02-16 | $7,125.00 | $7,125.00 | 3 | — | — |
| 2000-02-15 | $7,125.00 | $7,125.00 | 4 | — | — |
| 2000-02-14 | $7,125.00 | $7,125.00 | 12 | — | — |
| 2000-02-11 | $7,125.00 | $7,125.00 | 15 | — | — |
| 2000-02-10 | $7,500.00 | $7,500.00 | 151 | — | — |
| 2000-02-09 | $7,500.00 | $7,500.00 | 21 | — | — |
| 2000-02-08 | $7,523.44 | $7,523.44 | 9 | — | — |
| 2000-02-07 | $7,593.75 | $7,593.75 | 10 | — | — |
| 2000-02-04 | $7,687.50 | $7,687.50 | 2 | — | — |
| 2000-02-03 | $7,968.75 | $7,968.75 | 7 | — | — |
| 2000-02-02 | $7,593.75 | $7,593.75 | 7 | — | — |
| 2000-02-01 | $7,312.50 | $7,312.50 | 4 | — | — |
| 2000-01-31 | $7,593.75 | $7,593.75 | 7 | — | — |
| 2000-01-28 | $7,500.00 | $7,500.00 | 11 | — | — |
| 2000-01-27 | $7,781.25 | $7,781.25 | 8 | — | — |
| 2000-01-26 | $7,500.00 | $7,500.00 | 13 | — | — |
| 2000-01-25 | $7,687.50 | $7,687.50 | 13 | — | — |
| 2000-01-24 | $7,687.50 | $7,687.50 | 9 | — | — |
| 2000-01-21 | $8,062.50 | $8,062.50 | 12 | — | — |
| 2000-01-20 | $8,062.50 | $8,062.50 | 15 | — | — |
| 2000-01-19 | $8,531.25 | $8,531.25 | 34 | — | — |
| 2000-01-18 | $8,812.50 | $8,812.50 | 30 | — | — |
| 2000-01-14 | $8,718.75 | $8,718.75 | 36 | — | — |
| 2000-01-13 | $9,023.44 | $9,023.44 | 27 | — | — |
| 2000-01-12 | $9,000.00 | $9,000.00 | 9 | — | — |
| 2000-01-11 | $9,093.75 | $9,093.75 | 55 | — | — |
| 2000-01-10 | $8,250.00 | $8,250.00 | 5 | — | — |
| 2000-01-07 | $8,062.50 | $8,062.50 | 11 | — | — |
| 2000-01-06 | $8,156.25 | $8,156.25 | 20 | — | — |
| 2000-01-05 | $7,968.75 | $7,968.75 | 10 | — | — |
| 2000-01-04 | $7,875.00 | $7,875.00 | 7 | — | — |
| 2000-01-03 | $8,062.50 | $8,062.50 | 4 | — | — |