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
- 1993-01-28 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 | $2,875.00 | $2,875.00 | 278 | — | — |
| 2000-12-28 | $2,875.00 | $2,875.00 | 315 | — | — |
| 2000-12-27 | $2,593.75 | $2,593.75 | 251 | — | — |
| 2000-12-26 | $2,562.50 | $2,562.50 | 272 | — | — |
| 2000-12-22 | $2,593.75 | $2,593.75 | 378 | — | — |
| 2000-12-21 | $2,437.50 | $2,437.50 | 318 | — | — |
| 2000-12-20 | $2,625.00 | $2,625.00 | 361 | — | — |
| 2000-12-19 | $2,343.75 | $2,343.75 | 191 | — | — |
| 2000-12-18 | $2,437.50 | $2,437.50 | 69 | — | — |
| 2000-12-15 | $2,437.50 | $2,437.50 | 70 | — | — |
| 2000-12-14 | $2,437.50 | $2,437.50 | 192 | — | — |
| 2000-12-13 | $2,437.50 | $2,437.50 | 162 | — | — |
| 2000-12-12 | $2,437.50 | $2,437.50 | 89 | — | — |
| 2000-12-11 | $2,500.00 | $2,500.00 | 283 | — | — |
| 2000-12-08 | $2,375.00 | $2,375.00 | 99 | — | — |
| 2000-12-07 | $2,437.50 | $2,437.50 | 139 | — | — |
| 2000-12-06 | $2,437.50 | $2,437.50 | 540 | — | — |
| 2000-12-05 | $2,375.00 | $2,375.00 | 501 | — | — |
| 2000-12-04 | $2,625.00 | $2,625.00 | 140 | — | — |
| 2000-12-01 | $2,718.75 | $2,718.75 | 129 | — | — |
| 2000-11-30 | $2,750.00 | $2,750.00 | 335 | — | — |
| 2000-11-29 | $2,718.75 | $2,718.75 | 135 | — | — |
| 2000-11-28 | $2,718.75 | $2,718.75 | 192 | — | — |
| 2000-11-27 | $2,718.75 | $2,718.75 | 94 | — | — |
| 2000-11-24 | $2,625.00 | $2,625.00 | 53 | — | — |
| 2000-11-22 | $2,625.00 | $2,625.00 | 156 | — | — |
| 2000-11-21 | $2,562.50 | $2,562.50 | 137 | — | — |
| 2000-11-20 | $2,656.25 | $2,656.25 | 167 | — | — |
| 2000-11-17 | $2,687.50 | $2,687.50 | 129 | — | — |
| 2000-11-16 | $2,718.75 | $2,718.75 | 157 | — | — |
| 2000-11-15 | $2,718.75 | $2,718.75 | 116 | — | — |
| 2000-11-14 | $2,718.75 | $2,718.75 | 259 | — | — |
| 2000-11-13 | $2,593.75 | $2,593.75 | 313 | — | — |
| 2000-11-10 | $2,750.00 | $2,750.00 | 345 | — | — |
| 2000-11-09 | $2,875.00 | $2,875.00 | 390 | — | — |
| 2000-11-08 | $2,750.00 | $2,750.00 | 653 | — | — |
| 2000-11-07 | $2,718.75 | $2,718.75 | 138 | — | — |
| 2000-11-06 | $2,750.00 | $2,750.00 | 137 | — | — |
| 2000-11-03 | $2,875.00 | $2,875.00 | 137 | — | — |
| 2000-11-02 | $2,875.00 | $2,875.00 | 101 | — | — |
| 2000-11-01 | $2,812.50 | $2,812.50 | 124 | — | — |
| 2000-10-31 | $2,875.00 | $2,875.00 | 751 | — | — |
| 2000-10-30 | $2,812.50 | $2,812.50 | 505 | — | — |
| 2000-10-27 | $2,437.50 | $2,437.50 | 1,164 | — | — |
| 2000-10-26 | $2,375.00 | $2,375.00 | 342 | — | — |
| 2000-10-25 | $2,593.75 | $2,593.75 | 606 | — | — |
| 2000-10-24 | $2,500.00 | $2,500.00 | 367 | — | — |
| 2000-10-23 | $2,437.50 | $2,437.50 | 890 | — | — |
| 2000-10-20 | $2,250.00 | $2,250.00 | 518 | — | — |
| 2000-10-19 | $2,406.25 | $2,406.25 | 106 | — | — |
| 2000-10-18 | $2,406.25 | $2,406.25 | 265 | — | — |
| 2000-10-17 | $2,562.50 | $2,562.50 | 91 | — | — |
| 2000-10-16 | $2,562.50 | $2,562.50 | 65 | — | — |
| 2000-10-13 | $2,562.50 | $2,562.50 | 58 | — | — |
| 2000-10-12 | $2,562.50 | $2,562.50 | 160 | — | — |
| 2000-10-11 | $2,750.00 | $2,750.00 | 143 | — | — |
| 2000-10-10 | $2,875.00 | $2,875.00 | 71 | — | — |
| 2000-10-09 | $2,906.25 | $2,906.25 | 191 | — | — |
| 2000-10-06 | $2,750.00 | $2,750.00 | 160 | — | — |
| 2000-10-05 | $2,906.25 | $2,906.25 | 64 | — | — |
| 2000-10-04 | $2,968.75 | $2,968.75 | 97 | — | — |
| 2000-10-03 | $3,031.25 | $3,031.25 | 218 | — | — |
| 2000-10-02 | $2,937.50 | $2,937.50 | 134 | — | — |
| 2000-09-29 | $3,000.00 | $3,000.00 | 88 | — | — |
| 2000-09-28 | $3,000.00 | $3,000.00 | 130 | — | — |
| 2000-09-27 | $2,812.50 | $2,812.50 | 93 | — | — |
| 2000-09-26 | $2,968.75 | $2,968.75 | 99 | — | — |
| 2000-09-25 | $2,937.50 | $2,937.50 | 61 | — | — |
| 2000-09-22 | $2,906.25 | $2,906.25 | 67 | — | — |
| 2000-09-21 | $3,031.25 | $3,031.25 | 185 | — | — |
| 2000-09-20 | $2,937.50 | $2,937.50 | 92 | — | — |
| 2000-09-19 | $3,000.00 | $3,000.00 | 101 | — | — |
| 2000-09-18 | $2,968.75 | $2,968.75 | 191 | — | — |
| 2000-09-15 | $2,968.75 | $2,968.75 | 185 | — | — |
| 2000-09-14 | $3,031.25 | $3,031.25 | 108 | — | — |
| 2000-09-13 | $2,937.50 | $2,937.50 | 35 | — | — |
| 2000-09-12 | $3,031.25 | $3,031.25 | 121 | — | — |
| 2000-09-11 | $3,000.00 | $3,000.00 | 135 | — | — |
| 2000-09-08 | $3,031.25 | $3,031.25 | 175 | — | — |
| 2000-09-07 | $3,062.50 | $3,062.50 | 140 | — | — |
| 2000-09-06 | $3,218.75 | $3,218.75 | 79 | — | — |
| 2000-09-05 | $3,187.50 | $3,187.50 | 81 | — | — |
| 2000-09-01 | $3,187.50 | $3,187.50 | 96 | — | — |
| 2000-08-31 | $3,187.50 | $3,187.50 | 247 | — | — |
| 2000-08-30 | $3,250.00 | $3,250.00 | 47 | — | — |
| 2000-08-29 | $3,125.00 | $3,125.00 | 74 | — | — |
| 2000-08-28 | $3,187.50 | $3,187.50 | 39 | — | — |
| 2000-08-25 | $3,250.00 | $3,250.00 | 108 | — | — |
| 2000-08-24 | $3,437.50 | $3,437.50 | 55 | — | — |
| 2000-08-23 | $3,437.50 | $3,437.50 | 34 | — | — |
| 2000-08-22 | $3,437.50 | $3,437.50 | 194 | — | — |
| 2000-08-21 | $3,687.50 | $3,687.50 | 465 | — | — |
| 2000-08-18 | $3,437.50 | $3,437.50 | 122 | — | — |
| 2000-08-17 | $3,406.25 | $3,406.25 | 62 | — | — |
| 2000-08-16 | $3,343.75 | $3,343.75 | 52 | — | — |
| 2000-08-15 | $3,125.00 | $3,125.00 | 65 | — | — |
| 2000-08-14 | $3,062.50 | $3,062.50 | 83 | — | — |
| 2000-08-11 | $3,218.75 | $3,218.75 | 160 | — | — |
| 2000-08-10 | $3,281.25 | $3,281.25 | 145 | — | — |
| 2000-08-09 | $3,312.50 | $3,312.50 | 451 | — | — |
| 2000-08-08 | $3,031.25 | $3,031.25 | 223 | — | — |
| 2000-08-07 | $3,031.25 | $3,031.25 | 88 | — | — |
| 2000-08-04 | $3,312.50 | $3,312.50 | 115 | — | — |
| 2000-08-03 | $3,218.75 | $3,218.75 | 91 | — | — |
| 2000-08-02 | $3,250.00 | $3,250.00 | 104 | — | — |
| 2000-08-01 | $3,125.00 | $3,125.00 | 99 | — | — |
| 2000-07-31 | $3,281.25 | $3,281.25 | 208 | — | — |
| 2000-07-28 | $3,015.63 | $3,015.63 | 1,905 | — | — |
| 2000-07-27 | $3,625.00 | $3,625.00 | 465 | — | — |
| 2000-07-26 | $4,625.00 | $4,625.00 | 100 | — | — |
| 2000-07-25 | $4,500.00 | $4,500.00 | 21 | — | — |
| 2000-07-24 | $4,500.00 | $4,500.00 | 75 | — | — |
| 2000-07-21 | $4,593.75 | $4,593.75 | 37 | — | — |
| 2000-07-20 | $4,437.50 | $4,437.50 | 143 | — | — |
| 2000-07-19 | $4,562.50 | $4,562.50 | 42 | — | — |
| 2000-07-18 | $4,625.00 | $4,625.00 | 62 | — | — |
| 2000-07-17 | $4,843.75 | $4,843.75 | 83 | — | — |
| 2000-07-14 | $4,687.50 | $4,687.50 | 23 | — | — |
| 2000-07-13 | $4,500.00 | $4,500.00 | 76 | — | — |
| 2000-07-12 | $4,875.00 | $4,875.00 | 94 | — | — |
| 2000-07-11 | $5,062.50 | $5,062.50 | 100 | — | — |
| 2000-07-10 | $4,500.00 | $4,500.00 | 29 | — | — |
| 2000-07-07 | $4,500.00 | $4,500.00 | 62 | — | — |
| 2000-07-06 | $4,625.00 | $4,625.00 | 114 | — | — |
| 2000-07-05 | $4,625.00 | $4,625.00 | 31 | — | — |
| 2000-07-03 | $5,000.00 | $5,000.00 | 8 | — | — |
| 2000-06-30 | $4,937.50 | $4,937.50 | 126 | — | — |
| 2000-06-29 | $5,375.00 | $5,375.00 | 23 | — | — |
| 2000-06-28 | $5,625.00 | $5,625.00 | 107 | — | — |
| 2000-06-27 | $5,718.75 | $5,718.75 | 321 | — | — |
| 2000-06-26 | $5,687.50 | $5,687.50 | 63 | — | — |
| 2000-06-23 | $5,750.00 | $5,750.00 | 45 | — | — |
| 2000-06-22 | $5,687.50 | $5,687.50 | 68 | — | — |
| 2000-06-21 | $5,750.00 | $5,750.00 | 23 | — | — |
| 2000-06-20 | $5,687.50 | $5,687.50 | 80 | — | — |
| 2000-06-19 | $5,625.00 | $5,625.00 | 76 | — | — |
| 2000-06-16 | $5,687.50 | $5,687.50 | 81 | — | — |
| 2000-06-15 | $5,687.50 | $5,687.50 | 141 | — | — |
| 2000-06-14 | $5,437.50 | $5,437.50 | 45 | — | — |
| 2000-06-13 | $5,437.50 | $5,437.50 | 61 | — | — |
| 2000-06-12 | $5,500.00 | $5,500.00 | 157 | — | — |
| 2000-06-09 | $5,343.75 | $5,343.75 | 77 | — | — |
| 2000-06-08 | $5,437.50 | $5,437.50 | 57 | — | — |
| 2000-06-07 | $5,046.88 | $5,046.88 | 125 | — | — |
| 2000-06-06 | $5,062.50 | $5,062.50 | 125 | — | — |
| 2000-06-05 | $4,937.50 | $4,937.50 | 89 | — | — |
| 2000-06-02 | $4,687.50 | $4,687.50 | 162 | — | — |
| 2000-06-01 | $4,656.25 | $4,656.25 | 48 | — | — |
| 2000-05-31 | $4,656.25 | $4,656.25 | 101 | — | — |
| 2000-05-30 | $4,437.50 | $4,437.50 | 176 | — | — |
| 2000-05-26 | $4,437.50 | $4,437.50 | 58 | — | — |
| 2000-05-25 | $4,437.50 | $4,437.50 | 55 | — | — |
| 2000-05-24 | $4,375.00 | $4,375.00 | 58 | — | — |
| 2000-05-23 | $4,500.00 | $4,500.00 | 76 | — | — |
| 2000-05-22 | $4,500.00 | $4,500.00 | 134 | — | — |
| 2000-05-19 | $4,562.50 | $4,562.50 | 98 | — | — |
| 2000-05-18 | $4,500.00 | $4,500.00 | 376 | — | — |
| 2000-05-17 | $4,437.50 | $4,437.50 | 82 | — | — |
| 2000-05-16 | $4,250.00 | $4,250.00 | 71 | — | — |
| 2000-05-15 | $3,937.50 | $3,937.50 | 173 | — | — |
| 2000-05-12 | $3,875.00 | $3,875.00 | 73 | — | — |
| 2000-05-11 | $4,000.00 | $4,000.00 | 63 | — | — |
| 2000-05-10 | $4,000.00 | $4,000.00 | 178 | — | — |
| 2000-05-09 | $4,375.00 | $4,375.00 | 150 | — | — |
| 2000-05-08 | $3,937.50 | $3,937.50 | 71 | — | — |
| 2000-05-05 | $4,312.50 | $4,312.50 | 266 | — | — |
| 2000-05-04 | $4,500.00 | $4,500.00 | 125 | — | — |
| 2000-05-03 | $4,562.50 | $4,562.50 | 47 | — | — |
| 2000-05-02 | $4,812.50 | $4,812.50 | 44 | — | — |
| 2000-05-01 | $5,250.00 | $5,250.00 | 51 | — | — |
| 2000-04-28 | $5,562.50 | $5,562.50 | 107 | — | — |
| 2000-04-27 | $5,187.50 | $5,187.50 | 495 | — | — |
| 2000-04-26 | $5,000.00 | $5,000.00 | 136 | — | — |
| 2000-04-25 | $4,750.00 | $4,750.00 | 29 | — | — |
| 2000-04-24 | $4,750.00 | $4,750.00 | 129 | — | — |
| 2000-04-20 | $4,812.50 | $4,812.50 | 63 | — | — |
| 2000-04-19 | $4,812.50 | $4,812.50 | 61 | — | — |
| 2000-04-18 | $4,375.00 | $4,375.00 | 235 | — | — |
| 2000-04-17 | $3,750.00 | $3,750.00 | 417 | — | — |
| 2000-04-14 | $4,437.50 | $4,437.50 | 181 | — | — |
| 2000-04-13 | $5,062.50 | $5,062.50 | 67 | — | — |
| 2000-04-12 | $4,937.50 | $4,937.50 | 108 | — | — |
| 2000-04-11 | $5,125.00 | $5,125.00 | 100 | — | — |
| 2000-04-10 | $5,750.00 | $5,750.00 | 120 | — | — |
| 2000-04-07 | $6,062.50 | $6,062.50 | 180 | — | — |
| 2000-04-06 | $5,625.00 | $5,625.00 | 172 | — | — |
| 2000-04-05 | $5,375.00 | $5,375.00 | 149 | — | — |
| 2000-04-04 | $5,125.00 | $5,125.00 | 323 | — | — |
| 2000-04-03 | $5,812.50 | $5,812.50 | 75 | — | — |
| 2000-03-31 | $6,125.00 | $6,125.00 | 171 | — | — |
| 2000-03-30 | $5,500.00 | $5,500.00 | 207 | — | — |
| 2000-03-29 | $5,562.50 | $5,562.50 | 165 | — | — |
| 2000-03-28 | $5,937.50 | $5,937.50 | 137 | — | — |
| 2000-03-27 | $5,562.50 | $5,562.50 | 469 | — | — |
| 2000-03-24 | $6,156.25 | $6,156.25 | 242 | — | — |
| 2000-03-23 | $6,875.00 | $6,875.00 | 284 | — | — |
| 2000-03-22 | $6,750.00 | $6,750.00 | 288 | — | — |
| 2000-03-21 | $6,625.00 | $6,625.00 | 512 | — | — |
| 2000-03-20 | $6,312.50 | $6,312.50 | 147 | — | — |
| 2000-03-17 | $6,437.50 | $6,437.50 | 267 | — | — |
| 2000-03-16 | $6,500.00 | $6,500.00 | 106 | — | — |
| 2000-03-15 | $6,750.00 | $6,750.00 | 221 | — | — |
| 2000-03-14 | $6,687.50 | $6,687.50 | 250 | — | — |
| 2000-03-13 | $7,375.00 | $7,375.00 | 271 | — | — |
| 2000-03-10 | $7,125.00 | $7,125.00 | 663 | — | — |
| 2000-03-09 | $6,437.50 | $6,437.50 | 380 | — | — |
| 2000-03-08 | $6,937.50 | $6,937.50 | 408 | — | — |
| 2000-03-07 | $7,140.63 | $7,140.63 | 338 | — | — |
| 2000-03-06 | $8,125.00 | $8,125.00 | 541 | — | — |
| 2000-03-03 | $7,750.00 | $7,750.00 | 1,122 | — | — |
| 2000-03-02 | $7,375.00 | $7,375.00 | 320 | — | — |
| 2000-03-01 | $7,562.50 | $7,562.50 | 745 | — | — |
| 2000-02-29 | $7,750.00 | $7,750.00 | 2,623 | — | — |
| 2000-02-28 | $6,500.00 | $6,500.00 | 502 | — | — |
| 2000-02-25 | $6,375.00 | $6,375.00 | 794 | — | — |
| 2000-02-24 | $5,750.00 | $5,750.00 | 476 | — | — |
| 2000-02-23 | $5,812.50 | $5,812.50 | 302 | — | — |
| 2000-02-22 | $6,031.25 | $6,031.25 | 819 | — | — |
| 2000-02-18 | $6,343.75 | $6,343.75 | 1,640 | — | — |
| 2000-02-17 | $4,781.25 | $4,781.25 | 353 | — | — |
| 2000-02-16 | $4,750.00 | $4,750.00 | 133 | — | — |
| 2000-02-15 | $4,875.00 | $4,875.00 | 146 | — | — |
| 2000-02-14 | $4,937.50 | $4,937.50 | 308 | — | — |
| 2000-02-11 | $4,937.50 | $4,937.50 | 523 | — | — |
| 2000-02-10 | $5,000.00 | $5,000.00 | 568 | — | — |
| 2000-02-09 | $4,750.00 | $4,750.00 | 283 | — | — |
| 2000-02-08 | $4,937.50 | $4,937.50 | 777 | — | — |
| 2000-02-07 | $4,187.50 | $4,187.50 | 482 | — | — |
| 2000-02-04 | $4,000.00 | $4,000.00 | 538 | — | — |
| 2000-02-03 | $3,812.50 | $3,812.50 | 802 | — | — |
| 2000-02-02 | $3,656.25 | $3,656.25 | 249 | — | — |
| 2000-02-01 | $3,687.50 | $3,687.50 | 223 | — | — |
| 2000-01-31 | $3,875.00 | $3,875.00 | 306 | — | — |
| 2000-01-28 | $3,875.00 | $3,875.00 | 1,217 | — | — |
| 2000-01-27 | $3,375.00 | $3,375.00 | 564 | — | — |
| 2000-01-26 | $3,656.25 | $3,656.25 | 152 | — | — |
| 2000-01-25 | $3,625.00 | $3,625.00 | 885 | — | — |
| 2000-01-24 | $3,625.00 | $3,625.00 | 562 | — | — |
| 2000-01-21 | $3,531.25 | $3,531.25 | 772 | — | — |
| 2000-01-20 | $3,125.00 | $3,125.00 | 105 | — | — |
| 2000-01-19 | $3,093.75 | $3,093.75 | 209 | — | — |
| 2000-01-18 | $3,031.25 | $3,031.25 | 242 | — | — |
| 2000-01-14 | $3,125.00 | $3,125.00 | 106 | — | — |
| 2000-01-13 | $3,187.50 | $3,187.50 | 131 | — | — |
| 2000-01-12 | $3,125.00 | $3,125.00 | 152 | — | — |
| 2000-01-11 | $3,187.50 | $3,187.50 | 245 | — | — |
| 2000-01-10 | $3,468.75 | $3,468.75 | 863 | — | — |
| 2000-01-07 | $3,250.00 | $3,250.00 | 1,135 | — | — |
| 2000-01-06 | $2,937.50 | $2,937.50 | 183 | — | — |
| 2000-01-05 | $2,937.50 | $2,937.50 | 220 | — | — |
| 2000-01-04 | $2,875.00 | $2,875.00 | 209 | — | — |
| 2000-01-03 | $2,750.00 | $2,750.00 | 117 | — | — |