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
- 1996-11-13 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 | $5,062.50 | $5,062.50 | 4 | — | — |
| 2000-12-28 | $5,821.88 | $5,821.88 | 5 | — | — |
| 2000-12-27 | $5,315.63 | $5,315.63 | 2 | — | — |
| 2000-12-26 | $6,075.00 | $6,075.00 | 3 | — | — |
| 2000-12-22 | $7,340.63 | $7,340.63 | 5 | — | — |
| 2000-12-21 | $7,087.50 | $7,087.50 | 1 | — | — |
| 2000-12-20 | $7,087.50 | $7,087.50 | 2 | — | — |
| 2000-12-19 | $8,353.13 | $8,353.13 | 3 | — | — |
| 2000-12-18 | $8,606.25 | $8,606.25 | 5 | — | — |
| 2000-12-15 | $9,112.50 | $9,112.50 | 5 | — | — |
| 2000-12-14 | $9,365.63 | $9,365.63 | 2 | — | — |
| 2000-12-13 | $9,112.50 | $9,112.50 | 5 | — | — |
| 2000-12-12 | $10,125.00 | $10,125.00 | 4 | — | — |
| 2000-12-11 | $13,162.50 | $13,162.50 | 7 | — | — |
| 2000-12-08 | $11,137.50 | $11,137.50 | 4 | — | — |
| 2000-12-07 | $11,137.50 | $11,137.50 | 6 | — | — |
| 2000-12-06 | $8,859.38 | $8,859.38 | 2 | — | — |
| 2000-12-05 | $9,871.88 | $9,871.88 | 5 | — | — |
| 2000-12-04 | $11,137.50 | $11,137.50 | 2 | — | — |
| 2000-12-01 | $12,150.00 | $12,150.00 | 2 | — | — |
| 2000-11-30 | $10,125.00 | $10,125.00 | 6 | — | — |
| 2000-11-29 | $8,606.25 | $8,606.25 | 12 | — | — |
| 2000-11-28 | $8,100.00 | $8,100.00 | 11 | — | — |
| 2000-11-27 | $8,100.00 | $8,100.00 | 2 | — | — |
| 2000-11-24 | $8,353.13 | $8,353.13 | 0 | — | — |
| 2000-11-22 | $8,606.25 | $8,606.25 | 0 | — | — |
| 2000-11-21 | $8,606.25 | $8,606.25 | 2 | — | — |
| 2000-11-20 | $11,137.50 | $11,137.50 | 0 | — | — |
| 2000-11-17 | $11,643.75 | $11,643.75 | 1 | — | — |
| 2000-11-16 | $10,125.00 | $10,125.00 | 6 | — | — |
| 2000-11-15 | $10,378.13 | $10,378.13 | 3 | — | — |
| 2000-11-14 | $11,137.50 | $11,137.50 | 2 | — | — |
| 2000-11-13 | $12,403.13 | $12,403.13 | 1 | — | — |
| 2000-11-10 | $12,403.13 | $12,403.13 | 0 | — | — |
| 2000-11-09 | $13,162.50 | $13,162.50 | 1 | — | — |
| 2000-11-08 | $14,175.00 | $14,175.00 | 2 | — | — |
| 2000-11-07 | $11,643.75 | $11,643.75 | 6 | — | — |
| 2000-11-06 | $12,403.13 | $12,403.13 | 0 | — | — |
| 2000-11-03 | $14,681.25 | $14,681.25 | 0 | — | — |
| 2000-11-02 | $14,681.25 | $14,681.25 | 0 | — | — |
| 2000-11-01 | $15,187.50 | $15,187.50 | 0 | — | — |
| 2000-10-31 | $14,175.00 | $14,175.00 | 1 | — | — |
| 2000-10-30 | $14,175.00 | $14,175.00 | 0 | — | — |
| 2000-10-27 | $16,200.00 | $16,200.00 | 6 | — | — |
| 2000-10-26 | $13,668.75 | $13,668.75 | 1 | — | — |
| 2000-10-25 | $13,795.31 | $13,795.31 | 1 | — | — |
| 2000-10-24 | $16,453.13 | $16,453.13 | 5 | — | — |
| 2000-10-23 | $16,706.25 | $16,706.25 | 14 | — | — |
| 2000-10-20 | $16,200.00 | $16,200.00 | 3 | — | — |
| 2000-10-19 | $15,187.50 | $15,187.50 | 2 | — | — |
| 2000-10-18 | $11,137.50 | $11,137.50 | 1 | — | — |
| 2000-10-17 | $10,631.25 | $10,631.25 | 0 | — | — |
| 2000-10-16 | $10,125.00 | $10,125.00 | 0 | — | — |
| 2000-10-13 | $10,631.25 | $10,631.25 | 0 | — | — |
| 2000-10-12 | $9,112.50 | $9,112.50 | 1 | — | — |
| 2000-10-11 | $11,137.50 | $11,137.50 | 2 | — | — |
| 2000-10-10 | $10,125.00 | $10,125.00 | 7 | — | — |
| 2000-10-09 | $11,137.50 | $11,137.50 | 2 | — | — |
| 2000-10-06 | $14,175.00 | $14,175.00 | 2 | — | — |
| 2000-10-05 | $16,200.00 | $16,200.00 | 3 | — | — |
| 2000-10-04 | $19,743.75 | $19,743.75 | 2 | — | — |
| 2000-10-03 | $20,250.00 | $20,250.00 | 6 | — | — |
| 2000-10-02 | $22,781.25 | $22,781.25 | 2 | — | — |
| 2000-09-29 | $28,350.00 | $28,350.00 | 1 | — | — |
| 2000-09-28 | $24,300.00 | $24,300.00 | 1 | — | — |
| 2000-09-27 | $26,071.88 | $26,071.88 | 1 | — | — |
| 2000-09-26 | $28,350.00 | $28,350.00 | 1 | — | — |
| 2000-09-25 | $24,806.25 | $24,806.25 | 3 | — | — |
| 2000-09-22 | $24,806.25 | $24,806.25 | 1 | — | — |
| 2000-09-21 | $25,312.50 | $25,312.50 | 1 | — | — |
| 2000-09-20 | $25,818.75 | $25,818.75 | 1 | — | — |
| 2000-09-19 | $26,831.25 | $26,831.25 | 2 | — | — |
| 2000-09-18 | $25,312.50 | $25,312.50 | 2 | — | — |
| 2000-09-15 | $25,312.50 | $25,312.50 | 2 | — | — |
| 2000-09-14 | $29,362.50 | $29,362.50 | 0 | — | — |
| 2000-09-13 | $28,350.00 | $28,350.00 | 1 | — | — |
| 2000-09-12 | $29,868.75 | $29,868.75 | 3 | — | — |
| 2000-09-11 | $26,325.00 | $26,325.00 | 4 | — | — |
| 2000-09-08 | $28,856.25 | $28,856.25 | 8 | — | — |
| 2000-09-07 | $22,275.00 | $22,275.00 | 1 | — | — |
| 2000-09-06 | $22,275.00 | $22,275.00 | 1 | — | — |
| 2000-09-05 | $22,275.00 | $22,275.00 | 2 | — | — |
| 2000-09-01 | $22,275.00 | $22,275.00 | 2 | — | — |
| 2000-08-31 | $25,312.50 | $25,312.50 | 2 | — | — |
| 2000-08-30 | $25,818.75 | $25,818.75 | 2 | — | — |
| 2000-08-29 | $24,806.25 | $24,806.25 | 1 | — | — |
| 2000-08-28 | $24,806.25 | $24,806.25 | 1 | — | — |
| 2000-08-25 | $26,325.00 | $26,325.00 | 1 | — | — |
| 2000-08-24 | $27,337.50 | $27,337.50 | 1 | — | — |
| 2000-08-23 | $30,881.25 | $30,881.25 | 1 | — | — |
| 2000-08-22 | $30,375.00 | $30,375.00 | 1 | — | — |
| 2000-08-21 | $31,387.50 | $31,387.50 | 1 | — | — |
| 2000-08-18 | $28,350.00 | $28,350.00 | 1 | — | — |
| 2000-08-17 | $29,868.75 | $29,868.75 | 1 | — | — |
| 2000-08-16 | $30,375.00 | $30,375.00 | 2 | — | — |
| 2000-08-15 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2000-08-14 | $31,387.50 | $31,387.50 | 1 | — | — |
| 2000-08-11 | $35,943.75 | $35,943.75 | 1 | — | — |
| 2000-08-10 | $36,956.25 | $36,956.25 | 4 | — | — |
| 2000-08-09 | $31,893.75 | $31,893.75 | 1 | — | — |
| 2000-08-08 | $31,387.50 | $31,387.50 | 5 | — | — |
| 2000-08-07 | $34,425.00 | $34,425.00 | 0 | — | — |
| 2000-08-04 | $34,425.00 | $34,425.00 | 3 | — | — |
| 2000-08-03 | $31,893.75 | $31,893.75 | 2 | — | — |
| 2000-08-02 | $33,918.75 | $33,918.75 | 5 | — | — |
| 2000-08-01 | $29,868.75 | $29,868.75 | 0 | — | — |
| 2000-07-31 | $31,893.75 | $31,893.75 | 1 | — | — |
| 2000-07-28 | $31,387.50 | $31,387.50 | 0 | — | — |
| 2000-07-27 | $31,387.50 | $31,387.50 | 0 | — | — |
| 2000-07-26 | $31,387.50 | $31,387.50 | 0 | — | — |
| 2000-07-25 | $30,375.00 | $30,375.00 | 1 | — | — |
| 2000-07-24 | $33,918.75 | $33,918.75 | 0 | — | — |
| 2000-07-21 | $34,931.25 | $34,931.25 | 1 | — | — |
| 2000-07-20 | $36,450.00 | $36,450.00 | 2 | — | — |
| 2000-07-19 | $33,918.75 | $33,918.75 | 2 | — | — |
| 2000-07-18 | $31,893.75 | $31,893.75 | 0 | — | — |
| 2000-07-17 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2000-07-14 | $32,906.25 | $32,906.25 | 1 | — | — |
| 2000-07-13 | $33,412.50 | $33,412.50 | 2 | — | — |
| 2000-07-12 | $35,437.50 | $35,437.50 | 0 | — | — |
| 2000-07-11 | $33,918.75 | $33,918.75 | 3 | — | — |
| 2000-07-10 | $37,968.75 | $37,968.75 | 3 | — | — |
| 2000-07-07 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2000-07-06 | $41,512.50 | $41,512.50 | 0 | — | — |
| 2000-07-05 | $41,512.50 | $41,512.50 | 3 | — | — |
| 2000-07-03 | $41,512.50 | $41,512.50 | 1 | — | — |
| 2000-06-30 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2000-06-29 | $39,993.75 | $39,993.75 | 1 | — | — |
| 2000-06-28 | $33,412.50 | $33,412.50 | 2 | — | — |
| 2000-06-27 | $36,703.13 | $36,703.13 | 1 | — | — |
| 2000-06-26 | $33,412.50 | $33,412.50 | 1 | — | — |
| 2000-06-23 | $34,931.25 | $34,931.25 | 3 | — | — |
| 2000-06-22 | $37,462.50 | $37,462.50 | 1 | — | — |
| 2000-06-21 | $39,487.50 | $39,487.50 | 0 | — | — |
| 2000-06-20 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2000-06-19 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2000-06-16 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2000-06-15 | $43,031.25 | $43,031.25 | 1 | — | — |
| 2000-06-14 | $43,537.50 | $43,537.50 | 0 | — | — |
| 2000-06-13 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2000-06-12 | $44,550.00 | $44,550.00 | 2 | — | — |
| 2000-06-09 | $43,537.50 | $43,537.50 | 1 | — | — |
| 2000-06-08 | $40,500.00 | $40,500.00 | 5 | — | — |
| 2000-06-07 | $37,462.50 | $37,462.50 | 4 | — | — |
| 2000-06-06 | $34,425.00 | $34,425.00 | 3 | — | — |
| 2000-06-05 | $37,462.50 | $37,462.50 | 6 | — | — |
| 2000-06-02 | $40,500.00 | $40,500.00 | 6 | — | — |
| 2000-06-01 | $28,350.00 | $28,350.00 | 2 | — | — |
| 2000-05-31 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2000-05-30 | $30,881.25 | $30,881.25 | 3 | — | — |
| 2000-05-26 | $32,400.00 | $32,400.00 | 5 | — | — |
| 2000-05-25 | $32,400.00 | $32,400.00 | 3 | — | — |
| 2000-05-24 | $33,918.75 | $33,918.75 | 6 | — | — |
| 2000-05-23 | $36,450.00 | $36,450.00 | 0 | — | — |
| 2000-05-22 | $39,487.50 | $39,487.50 | 8 | — | — |
| 2000-05-19 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2000-05-18 | $40,500.00 | $40,500.00 | 4 | — | — |
| 2000-05-17 | $40,500.00 | $40,500.00 | 4 | — | — |
| 2000-05-16 | $41,512.50 | $41,512.50 | 4 | — | — |
| 2000-05-15 | $44,803.13 | $44,803.13 | 0 | — | — |
| 2000-05-12 | $42,525.00 | $42,525.00 | 3 | — | — |
| 2000-05-11 | $42,525.00 | $42,525.00 | 7 | — | — |
| 2000-05-10 | $47,587.50 | $47,587.50 | 1 | — | — |
| 2000-05-09 | $48,600.00 | $48,600.00 | 2 | — | — |
| 2000-05-08 | $50,118.75 | $50,118.75 | 2 | — | — |
| 2000-05-05 | $50,625.00 | $50,625.00 | 2 | — | — |
| 2000-05-04 | $53,662.50 | $53,662.50 | 2 | — | — |
| 2000-05-03 | $49,106.25 | $49,106.25 | 3 | — | — |
| 2000-05-02 | $54,168.75 | $54,168.75 | 2 | — | — |
| 2000-05-01 | $55,687.50 | $55,687.50 | 9 | — | — |
| 2000-04-28 | $54,168.75 | $54,168.75 | 9 | — | — |
| 2000-04-27 | $49,106.25 | $49,106.25 | 6 | — | — |
| 2000-04-26 | $47,587.50 | $47,587.50 | 5 | — | — |
| 2000-04-25 | $42,525.00 | $42,525.00 | 7 | — | — |
| 2000-04-24 | $45,562.50 | $45,562.50 | 5 | — | — |
| 2000-04-20 | $44,550.00 | $44,550.00 | 11 | — | — |
| 2000-04-19 | $33,412.50 | $33,412.50 | 18 | — | — |
| 2000-04-18 | $34,425.00 | $34,425.00 | 5 | — | — |
| 2000-04-17 | $37,462.50 | $37,462.50 | 18 | — | — |
| 2000-04-14 | $43,537.50 | $43,537.50 | 12 | — | — |
| 2000-04-13 | $47,587.50 | $47,587.50 | 33 | — | — |
| 2000-04-12 | $41,512.50 | $41,512.50 | 4 | — | — |
| 2000-04-11 | $44,550.00 | $44,550.00 | 1 | — | — |
| 2000-04-10 | $47,587.50 | $47,587.50 | 9 | — | — |
| 2000-04-07 | $46,575.00 | $46,575.00 | 3 | — | — |
| 2000-04-06 | $48,600.00 | $48,600.00 | 5 | — | — |
| 2000-04-05 | $51,637.50 | $51,637.50 | 7 | — | — |
| 2000-04-04 | $48,600.00 | $48,600.00 | 8 | — | — |
| 2000-04-03 | $54,675.00 | $54,675.00 | 3 | — | — |
| 2000-03-31 | $55,687.50 | $55,687.50 | 15 | — | — |
| 2000-03-30 | $49,612.50 | $49,612.50 | 4 | — | — |
| 2000-03-29 | $56,700.00 | $56,700.00 | 1 | — | — |
| 2000-03-28 | $56,700.00 | $56,700.00 | 3 | — | — |
| 2000-03-27 | $54,675.00 | $54,675.00 | 3 | — | — |
| 2000-03-24 | $56,700.00 | $56,700.00 | 7 | — | — |
| 2000-03-23 | $54,675.00 | $54,675.00 | 4 | — | — |
| 2000-03-22 | $57,712.50 | $57,712.50 | 6 | — | — |
| 2000-03-21 | $56,700.00 | $56,700.00 | 4 | — | — |
| 2000-03-20 | $58,725.00 | $58,725.00 | 3 | — | — |
| 2000-03-17 | $62,015.63 | $62,015.63 | 7 | — | — |
| 2000-03-16 | $60,243.75 | $60,243.75 | 3 | — | — |
| 2000-03-15 | $59,990.63 | $59,990.63 | 3 | — | — |
| 2000-03-14 | $62,775.00 | $62,775.00 | 3 | — | — |
| 2000-03-13 | $66,825.00 | $66,825.00 | 0 | — | — |
| 2000-03-10 | $67,837.50 | $67,837.50 | 8 | — | — |
| 2000-03-09 | $63,787.50 | $63,787.50 | 2 | — | — |
| 2000-03-08 | $68,850.00 | $68,850.00 | 19 | — | — |
| 2000-03-07 | $61,003.13 | $61,003.13 | 4 | — | — |
| 2000-03-06 | $59,737.50 | $59,737.50 | 3 | — | — |
| 2000-03-03 | $60,243.75 | $60,243.75 | 3 | — | — |
| 2000-03-02 | $65,812.50 | $65,812.50 | 5 | — | — |
| 2000-03-01 | $66,825.00 | $66,825.00 | 5 | — | — |
| 2000-02-29 | $64,800.00 | $64,800.00 | 5 | — | — |
| 2000-02-28 | $60,750.00 | $60,750.00 | 6 | — | — |
| 2000-02-25 | $64,293.75 | $64,293.75 | 3 | — | — |
| 2000-02-24 | $68,850.00 | $68,850.00 | 6 | — | — |
| 2000-02-23 | $68,850.00 | $68,850.00 | 8 | — | — |
| 2000-02-22 | $65,812.50 | $65,812.50 | 3 | — | — |
| 2000-02-18 | $69,356.25 | $69,356.25 | 19 | — | — |
| 2000-02-17 | $70,875.00 | $70,875.00 | 28 | — | — |
| 2000-02-16 | $63,281.25 | $63,281.25 | 8 | — | — |
| 2000-02-15 | $64,800.00 | $64,800.00 | 29 | — | — |
| 2000-02-14 | $58,218.75 | $58,218.75 | 11 | — | — |
| 2000-02-11 | $59,231.25 | $59,231.25 | 5 | — | — |
| 2000-02-10 | $60,750.00 | $60,750.00 | 13 | — | — |
| 2000-02-09 | $65,306.25 | $65,306.25 | 25 | — | — |
| 2000-02-08 | $63,028.13 | $63,028.13 | 30 | — | — |
| 2000-02-07 | $50,625.00 | $50,625.00 | 4 | — | — |
| 2000-02-04 | $48,600.00 | $48,600.00 | 2 | — | — |
| 2000-02-03 | $48,093.75 | $48,093.75 | 8 | — | — |
| 2000-02-02 | $47,081.25 | $47,081.25 | 3 | — | — |
| 2000-02-01 | $46,575.00 | $46,575.00 | 2 | — | — |
| 2000-01-31 | $47,081.25 | $47,081.25 | 4 | — | — |
| 2000-01-28 | $46,575.00 | $46,575.00 | 4 | — | — |
| 2000-01-27 | $48,600.00 | $48,600.00 | 13 | — | — |
| 2000-01-26 | $51,637.50 | $51,637.50 | 8 | — | — |
| 2000-01-25 | $50,625.00 | $50,625.00 | 7 | — | — |
| 2000-01-24 | $49,612.50 | $49,612.50 | 10 | — | — |
| 2000-01-21 | $46,575.00 | $46,575.00 | 8 | — | — |
| 2000-01-20 | $47,081.25 | $47,081.25 | 3 | — | — |
| 2000-01-19 | $47,081.25 | $47,081.25 | 10 | — | — |
| 2000-01-18 | $46,575.00 | $46,575.00 | 7 | — | — |
| 2000-01-14 | $45,562.50 | $45,562.50 | 4 | — | — |
| 2000-01-13 | $43,031.25 | $43,031.25 | 4 | — | — |
| 2000-01-12 | $43,284.38 | $43,284.38 | 1 | — | — |
| 2000-01-11 | $46,068.75 | $46,068.75 | 2 | — | — |
| 2000-01-10 | $45,056.25 | $45,056.25 | 2 | — | — |
| 2000-01-07 | $46,575.00 | $46,575.00 | 3 | — | — |
| 2000-01-06 | $48,346.88 | $48,346.88 | 12 | — | — |
| 2000-01-05 | $40,500.00 | $40,500.00 | 2 | — | — |
| 2000-01-04 | $39,487.50 | $39,487.50 | 4 | — | — |
| 2000-01-03 | $46,575.00 | $46,575.00 | 7 | — | — |