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
- 1996-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $1,897.50 | $1,897.50 | 4,292 |
| 2000-12-28 | $1,918.13 | $1,918.13 | 4,039 |
| 2000-12-27 | $1,945.63 | $1,945.63 | 2,251 |
| 2000-12-26 | $1,980.00 | $1,980.00 | 1,686 |
| 2000-12-22 | $2,069.38 | $2,069.38 | 3,390 |
| 2000-12-21 | $2,062.50 | $2,062.50 | 6,218 |
| 2000-12-20 | $1,980.00 | $1,980.00 | 4,190 |
| 2000-12-19 | $2,062.50 | $2,062.50 | 1,760 |
| 2000-12-18 | $2,255.00 | $2,255.00 | 3,878 |
| 2000-12-15 | $2,310.00 | $2,310.00 | 2,369 |
| 2000-12-14 | $2,310.00 | $2,310.00 | 745 |
| 2000-12-13 | $2,475.00 | $2,475.00 | 1,205 |
| 2000-12-12 | $2,585.00 | $2,585.00 | 885 |
| 2000-12-11 | $2,695.00 | $2,695.00 | 1,340 |
| 2000-12-08 | $2,598.75 | $2,598.75 | 2,340 |
| 2000-12-07 | $2,365.00 | $2,365.00 | 1,610 |
| 2000-12-06 | $2,323.75 | $2,323.75 | 4,040 |
| 2000-12-05 | $2,475.00 | $2,475.00 | 3,057 |
| 2000-12-04 | $2,048.75 | $2,048.75 | 1,564 |
| 2000-12-01 | $2,227.50 | $2,227.50 | 2,509 |
| 2000-11-30 | $1,931.88 | $1,931.88 | 3,928 |
| 2000-11-29 | $2,365.00 | $2,365.00 | 2,009 |
| 2000-11-28 | $2,378.75 | $2,378.75 | 2,435 |
| 2000-11-27 | $2,789.53 | $2,789.53 | 980 |
| 2000-11-24 | $2,860.00 | $2,860.00 | 1,137 |
| 2000-11-22 | $2,530.00 | $2,530.00 | 3,391 |
| 2000-11-21 | $2,626.25 | $2,626.25 | 4,004 |
| 2000-11-20 | $2,681.25 | $2,681.25 | 3,501 |
| 2000-11-17 | $2,983.75 | $2,983.75 | 3,787 |
| 2000-11-16 | $2,997.50 | $2,997.50 | 2,516 |
| 2000-11-15 | $3,327.50 | $3,327.50 | 1,606 |
| 2000-11-14 | $3,533.75 | $3,533.75 | 2,905 |
| 2000-11-13 | $3,224.38 | $3,224.38 | 7,125 |
| 2000-11-10 | $3,822.50 | $3,822.50 | 9,200 |
| 2000-11-09 | $3,671.25 | $3,671.25 | 10,505 |
| 2000-11-08 | $3,217.50 | $3,217.50 | 10,677 |
| 2000-11-07 | $3,494.22 | $3,494.22 | 7,877 |
| 2000-11-06 | $3,740.00 | $3,740.00 | 9,365 |
| 2000-11-03 | $4,180.00 | $4,180.00 | 5,880 |
| 2000-11-02 | $4,042.50 | $4,042.50 | 5,619 |
| 2000-11-01 | $3,561.25 | $3,561.25 | 3,063 |
| 2000-10-31 | $3,423.75 | $3,423.75 | 3,733 |
| 2000-10-30 | $3,272.50 | $3,272.50 | 2,304 |
| 2000-10-27 | $3,581.88 | $3,581.88 | 1,619 |
| 2000-10-26 | $3,719.38 | $3,719.38 | 4,095 |
| 2000-10-25 | $3,932.50 | $3,932.50 | 10,750 |
| 2000-10-24 | $3,581.88 | $3,581.88 | 10,075 |
| 2000-10-23 | $2,915.00 | $2,915.00 | 1,766 |
| 2000-10-20 | $2,653.75 | $2,653.75 | 841 |
| 2000-10-19 | $2,722.50 | $2,722.50 | 838 |
| 2000-10-18 | $2,640.00 | $2,640.00 | 545 |
| 2000-10-17 | $2,667.50 | $2,667.50 | 940 |
| 2000-10-16 | $2,722.50 | $2,722.50 | 642 |
| 2000-10-13 | $2,646.88 | $2,646.88 | 908 |
| 2000-10-12 | $2,523.13 | $2,523.13 | 1,163 |
| 2000-10-11 | $2,633.13 | $2,633.13 | 1,725 |
| 2000-10-10 | $2,715.63 | $2,715.63 | 633 |
| 2000-10-09 | $2,805.00 | $2,805.00 | 669 |
| 2000-10-06 | $2,901.25 | $2,901.25 | 952 |
| 2000-10-05 | $3,004.38 | $3,004.38 | 830 |
| 2000-10-04 | $2,956.25 | $2,956.25 | 1,778 |
| 2000-10-03 | $2,880.63 | $2,880.63 | 574 |
| 2000-10-02 | $2,901.25 | $2,901.25 | 823 |
| 2000-09-29 | $3,066.25 | $3,066.25 | 2,708 |
| 2000-09-28 | $2,701.88 | $2,701.88 | 1,752 |
| 2000-09-27 | $2,612.50 | $2,612.50 | 1,892 |
| 2000-09-26 | $2,860.00 | $2,860.00 | 1,001 |
| 2000-09-25 | $2,894.38 | $2,894.38 | 596 |
| 2000-09-22 | $2,873.75 | $2,873.75 | 779 |
| 2000-09-21 | $2,818.75 | $2,818.75 | 845 |
| 2000-09-20 | $2,935.63 | $2,935.63 | 3,058 |
| 2000-09-19 | $2,942.50 | $2,942.50 | 693 |
| 2000-09-18 | $2,956.25 | $2,956.25 | 836 |
| 2000-09-15 | $2,970.00 | $2,970.00 | 1,266 |
| 2000-09-14 | $3,121.25 | $3,121.25 | 585 |
| 2000-09-13 | $3,135.00 | $3,135.00 | 739 |
| 2000-09-12 | $2,935.63 | $2,935.63 | 1,075 |
| 2000-09-11 | $3,038.75 | $3,038.75 | 408 |
| 2000-09-08 | $3,093.75 | $3,093.75 | 328 |
| 2000-09-07 | $3,148.75 | $3,148.75 | 453 |
| 2000-09-06 | $3,080.00 | $3,080.00 | 1,114 |
| 2000-09-05 | $3,251.88 | $3,251.88 | 963 |
| 2000-09-01 | $3,341.25 | $3,341.25 | 964 |
| 2000-08-31 | $3,272.50 | $3,272.50 | 1,274 |
| 2000-08-30 | $3,162.50 | $3,162.50 | 480 |
| 2000-08-29 | $3,093.75 | $3,093.75 | 654 |
| 2000-08-28 | $3,169.38 | $3,169.38 | 775 |
| 2000-08-25 | $3,135.00 | $3,135.00 | 685 |
| 2000-08-24 | $3,203.75 | $3,203.75 | 980 |
| 2000-08-23 | $2,887.50 | $2,887.50 | 359 |
| 2000-08-22 | $2,942.50 | $2,942.50 | 346 |
| 2000-08-21 | $2,942.50 | $2,942.50 | 928 |
| 2000-08-18 | $2,818.75 | $2,818.75 | 557 |
| 2000-08-17 | $2,860.00 | $2,860.00 | 692 |
| 2000-08-16 | $2,860.00 | $2,860.00 | 1,399 |
| 2000-08-15 | $2,805.00 | $2,805.00 | 3,706 |
| 2000-08-14 | $3,107.50 | $3,107.50 | 784 |
| 2000-08-11 | $3,080.00 | $3,080.00 | 838 |
| 2000-08-10 | $2,997.50 | $2,997.50 | 1,464 |
| 2000-08-09 | $3,135.00 | $3,135.00 | 1,464 |
| 2000-08-08 | $3,410.00 | $3,410.00 | 341 |
| 2000-08-07 | $3,520.00 | $3,520.00 | 727 |
| 2000-08-04 | $3,279.38 | $3,279.38 | 622 |
| 2000-08-03 | $3,258.75 | $3,258.75 | 1,067 |
| 2000-08-02 | $3,320.63 | $3,320.63 | 555 |
| 2000-08-01 | $3,298.28 | $3,298.28 | 3,091 |
| 2000-07-31 | $3,341.25 | $3,341.25 | 1,307 |
| 2000-07-28 | $3,416.88 | $3,416.88 | 1,439 |
| 2000-07-27 | $3,575.00 | $3,575.00 | 1,312 |
| 2000-07-26 | $3,630.00 | $3,630.00 | 883 |
| 2000-07-25 | $3,320.63 | $3,320.63 | 1,075 |
| 2000-07-24 | $3,492.50 | $3,492.50 | 732 |
| 2000-07-21 | $3,609.38 | $3,609.38 | 360 |
| 2000-07-20 | $3,636.88 | $3,636.88 | 478 |
| 2000-07-19 | $3,643.75 | $3,643.75 | 475 |
| 2000-07-18 | $3,767.50 | $3,767.50 | 588 |
| 2000-07-17 | $3,795.00 | $3,795.00 | 1,427 |
| 2000-07-14 | $3,740.00 | $3,740.00 | 1,875 |
| 2000-07-13 | $4,070.00 | $4,070.00 | 2,880 |
| 2000-07-12 | $3,898.13 | $3,898.13 | 1,262 |
| 2000-07-11 | $3,691.88 | $3,691.88 | 1,215 |
| 2000-07-10 | $3,685.00 | $3,685.00 | 1,442 |
| 2000-07-07 | $3,740.00 | $3,740.00 | 2,025 |
| 2000-07-06 | $3,822.50 | $3,822.50 | 3,030 |
| 2000-07-05 | $3,556.09 | $3,556.09 | 1,869 |
| 2000-07-03 | $3,465.00 | $3,465.00 | 1,372 |
| 2000-06-30 | $3,293.13 | $3,293.13 | 1,660 |
| 2000-06-29 | $3,093.75 | $3,093.75 | 1,226 |
| 2000-06-28 | $3,190.00 | $3,190.00 | 781 |
| 2000-06-27 | $3,141.88 | $3,141.88 | 1,484 |
| 2000-06-26 | $3,135.00 | $3,135.00 | 1,735 |
| 2000-06-23 | $3,080.00 | $3,080.00 | 2,500 |
| 2000-06-22 | $3,203.75 | $3,203.75 | 6,059 |
| 2000-06-21 | $3,080.00 | $3,080.00 | 3,935 |
| 2000-06-20 | $2,983.75 | $2,983.75 | 1,115 |
| 2000-06-19 | $3,052.50 | $3,052.50 | 1,356 |
| 2000-06-16 | $2,805.00 | $2,805.00 | 1,587 |
| 2000-06-15 | $2,695.00 | $2,695.00 | 4,189 |
| 2000-06-14 | $2,516.25 | $2,516.25 | 8,692 |
| 2000-06-13 | $2,846.25 | $2,846.25 | 4,494 |
| 2000-06-12 | $2,873.75 | $2,873.75 | 1,915 |
| 2000-06-09 | $3,155.63 | $3,155.63 | 3,311 |
| 2000-06-08 | $2,949.38 | $2,949.38 | 844 |
| 2000-06-07 | $3,038.75 | $3,038.75 | 3,079 |
| 2000-06-06 | $3,162.50 | $3,162.50 | 4,645 |
| 2000-06-05 | $3,114.38 | $3,114.38 | 2,151 |
| 2000-06-02 | $2,880.63 | $2,880.63 | 3,427 |
| 2000-06-01 | $2,598.75 | $2,598.75 | 3,257 |
| 2000-05-31 | $2,392.50 | $2,392.50 | 3,755 |
| 2000-05-30 | $2,720.78 | $2,720.78 | 1,461 |
| 2000-05-26 | $2,598.75 | $2,598.75 | 1,526 |
| 2000-05-25 | $2,523.13 | $2,523.13 | 1,737 |
| 2000-05-24 | $2,681.25 | $2,681.25 | 2,193 |
| 2000-05-23 | $2,770.63 | $2,770.63 | 3,065 |
| 2000-05-22 | $2,695.00 | $2,695.00 | 3,489 |
| 2000-05-19 | $2,970.00 | $2,970.00 | 1,485 |
| 2000-05-18 | $3,121.25 | $3,121.25 | 1,969 |
| 2000-05-17 | $3,196.88 | $3,196.88 | 2,559 |
| 2000-05-16 | $3,121.25 | $3,121.25 | 5,110 |
| 2000-05-15 | $2,942.50 | $2,942.50 | 9,419 |
| 2000-05-12 | $3,355.00 | $3,355.00 | 7,288 |
| 2000-05-11 | $3,176.25 | $3,176.25 | 22,788 |
| 2000-05-10 | $4,565.00 | $4,565.00 | 2,105 |
| 2000-05-09 | $4,675.00 | $4,675.00 | 2,211 |
| 2000-05-08 | $5,225.00 | $5,225.00 | 1,099 |
| 2000-05-05 | $5,369.38 | $5,369.38 | 1,150 |
| 2000-05-04 | $5,252.50 | $5,252.50 | 1,106 |
| 2000-05-03 | $5,080.63 | $5,080.63 | 1,876 |
| 2000-05-02 | $5,335.00 | $5,335.00 | 1,409 |
| 2000-05-01 | $5,816.25 | $5,816.25 | 1,857 |
| 2000-04-28 | $5,768.13 | $5,768.13 | 3,034 |
| 2000-04-27 | $5,280.00 | $5,280.00 | 2,333 |
| 2000-04-26 | $5,032.50 | $5,032.50 | 2,699 |
| 2000-04-25 | $5,060.00 | $5,060.00 | 1,752 |
| 2000-04-24 | $4,537.50 | $4,537.50 | 2,296 |
| 2000-04-20 | $4,716.25 | $4,716.25 | 2,330 |
| 2000-04-19 | $5,369.38 | $5,369.38 | 6,341 |
| 2000-04-18 | $4,406.88 | $4,406.88 | 6,935 |
| 2000-04-17 | $3,650.63 | $3,650.63 | 3,905 |
| 2000-04-14 | $3,850.00 | $3,850.00 | 6,091 |
| 2000-04-13 | $4,510.00 | $4,510.00 | 5,544 |
| 2000-04-12 | $5,183.75 | $5,183.75 | 3,377 |
| 2000-04-11 | $5,328.13 | $5,328.13 | 2,580 |
| 2000-04-10 | $5,830.00 | $5,830.00 | 1,811 |
| 2000-04-07 | $6,208.13 | $6,208.13 | 3,238 |
| 2000-04-06 | $5,967.50 | $5,967.50 | 3,235 |
| 2000-04-05 | $6,036.25 | $6,036.25 | 7,843 |
| 2000-04-04 | $5,362.50 | $5,362.50 | 7,564 |
| 2000-04-03 | $5,967.50 | $5,967.50 | 2,700 |
| 2000-03-31 | $6,517.50 | $6,517.50 | 5,465 |
| 2000-03-30 | $6,586.25 | $6,586.25 | 7,488 |
| 2000-03-29 | $7,266.88 | $7,266.88 | 3,505 |
| 2000-03-28 | $7,617.50 | $7,617.50 | 7,167 |
| 2000-03-27 | $7,033.13 | $7,033.13 | 2,303 |
| 2000-03-24 | $6,902.50 | $6,902.50 | 1,453 |
| 2000-03-23 | $6,978.13 | $6,978.13 | 2,093 |
| 2000-03-22 | $6,888.75 | $6,888.75 | 3,849 |
| 2000-03-21 | $6,380.00 | $6,380.00 | 4,296 |
| 2000-03-20 | $6,160.00 | $6,160.00 | 2,768 |
| 2000-03-17 | $6,414.38 | $6,414.38 | 1,912 |
| 2000-03-16 | $6,421.25 | $6,421.25 | 3,398 |
| 2000-03-15 | $6,503.75 | $6,503.75 | 5,375 |
| 2000-03-14 | $6,270.00 | $6,270.00 | 7,236 |
| 2000-03-13 | $7,205.00 | $7,205.00 | 4,464 |
| 2000-03-10 | $8,079.84 | $8,079.84 | 5,120 |
| 2000-03-09 | $7,590.00 | $7,590.00 | 6,504 |
| 2000-03-08 | $8,222.50 | $8,222.50 | 5,682 |
| 2000-03-07 | $9,033.75 | $9,033.75 | 4,415 |
| 2000-03-06 | $9,274.38 | $9,274.38 | 2,790 |
| 2000-03-03 | $9,185.00 | $9,185.00 | 5,382 |
| 2000-03-02 | $9,143.75 | $9,143.75 | 4,935 |
| 2000-03-01 | $10,285.00 | $10,285.00 | 6,763 |
| 2000-02-29 | $10,835.00 | $10,835.00 | 6,830 |
| 2000-02-28 | $9,625.00 | $9,625.00 | 7,235 |
| 2000-02-25 | $8,373.75 | $8,373.75 | 3,515 |
| 2000-02-24 | $8,263.75 | $8,263.75 | 4,065 |
| 2000-02-23 | $7,961.25 | $7,961.25 | 4,994 |
| 2000-02-22 | $8,195.00 | $8,195.00 | 8,346 |
| 2000-02-18 | $7,425.00 | $7,425.00 | 6,363 |
| 2000-02-17 | $6,881.88 | $6,881.88 | 10,630 |
| 2000-02-16 | $6,380.00 | $6,380.00 | 4,905 |
| 2000-02-15 | $5,768.13 | $5,768.13 | 11,734 |
| 2000-02-14 | $6,256.25 | $6,256.25 | 8,560 |
| 2000-02-11 | $5,341.88 | $5,341.88 | 3,990 |
| 2000-02-10 | $5,871.25 | $5,871.25 | 8,404 |
| 2000-02-09 | $4,785.00 | $4,785.00 | 1,893 |
| 2000-02-08 | $5,011.88 | $5,011.88 | 3,027 |
| 2000-02-07 | $5,266.25 | $5,266.25 | 5,631 |
| 2000-02-04 | $4,640.63 | $4,640.63 | 1,054 |
| 2000-02-03 | $4,510.00 | $4,510.00 | 2,265 |
| 2000-02-02 | $4,544.38 | $4,544.38 | 2,243 |
| 2000-02-01 | $4,812.50 | $4,812.50 | 3,682 |
| 2000-01-31 | $4,317.50 | $4,317.50 | 6,259 |
| 2000-01-28 | $4,771.25 | $4,771.25 | 2,452 |
| 2000-01-27 | $4,523.75 | $4,523.75 | 3,799 |
| 2000-01-26 | $5,032.50 | $5,032.50 | 3,496 |
| 2000-01-25 | $5,396.88 | $5,396.88 | 8,341 |
| 2000-01-24 | $5,032.50 | $5,032.50 | 11,291 |
| 2000-01-21 | $6,008.75 | $6,008.75 | 9,199 |
| 2000-01-20 | $6,263.13 | $6,263.13 | 26,009 |
| 2000-01-19 | $5,156.25 | $5,156.25 | 11,429 |
| 2000-01-18 | $4,551.25 | $4,551.25 | 19,291 |
| 2000-01-14 | $3,712.50 | $3,712.50 | 3,765 |
| 2000-01-13 | $3,575.00 | $3,575.00 | 1,075 |
| 2000-01-12 | $3,609.38 | $3,609.38 | 1,834 |
| 2000-01-11 | $3,664.38 | $3,664.38 | 2,915 |
| 2000-01-10 | $3,547.50 | $3,547.50 | 3,007 |
| 2000-01-07 | $3,224.38 | $3,224.38 | 2,204 |
| 2000-01-06 | $3,019.84 | $3,019.84 | 710 |
| 2000-01-05 | $3,011.25 | $3,011.25 | 1,142 |
| 2000-01-04 | $2,970.00 | $2,970.00 | 1,694 |
| 2000-01-03 | $3,135.00 | $3,135.00 | 2,126 |