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
- 1995-08-07 to 2026-08-31
- 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 | $120.00 | $120.00 | 323 | — | — |
| 2000-12-28 | $110.00 | $110.00 | 1,855 | — | — |
| 2000-12-27 | $130.00 | $130.00 | 540 | — | — |
| 2000-12-26 | $120.00 | $120.00 | 163 | — | — |
| 2000-12-22 | $138.75 | $138.75 | 70 | — | — |
| 2000-12-21 | $138.75 | $138.75 | 515 | — | — |
| 2000-12-20 | $110.00 | $110.00 | 418 | — | — |
| 2000-12-19 | $120.00 | $120.00 | 98 | — | — |
| 2000-12-18 | $157.50 | $157.50 | 18 | — | — |
| 2000-12-15 | $157.50 | $157.50 | 48 | — | — |
| 2000-12-14 | $160.00 | $160.00 | 70 | — | — |
| 2000-12-13 | $130.00 | $130.00 | 33 | — | — |
| 2000-12-12 | $155.00 | $155.00 | 60 | — | — |
| 2000-12-11 | $155.00 | $155.00 | 13 | — | — |
| 2000-12-08 | $157.50 | $157.50 | 3 | — | — |
| 2000-12-07 | $157.50 | $157.50 | 28 | — | — |
| 2000-12-06 | $157.50 | $157.50 | 10 | — | — |
| 2000-12-05 | $165.00 | $165.00 | 0 | — | — |
| 2000-12-04 | $165.00 | $165.00 | 125 | — | — |
| 2000-12-01 | $170.00 | $170.00 | 18 | — | — |
| 2000-11-30 | $160.00 | $160.00 | 95 | — | — |
| 2000-11-29 | $140.00 | $140.00 | 118 | — | — |
| 2000-11-28 | $130.00 | $130.00 | 170 | — | — |
| 2000-11-27 | $160.00 | $160.00 | 8 | — | — |
| 2000-11-24 | $150.00 | $150.00 | 13 | — | — |
| 2000-11-22 | $152.50 | $152.50 | 55 | — | — |
| 2000-11-21 | $158.75 | $158.75 | 60 | — | — |
| 2000-11-20 | $165.00 | $165.00 | 40 | — | — |
| 2000-11-17 | $167.50 | $167.50 | 10 | — | — |
| 2000-11-16 | $167.50 | $167.50 | 13 | — | — |
| 2000-11-15 | $180.00 | $180.00 | 8 | — | — |
| 2000-11-14 | $176.25 | $176.25 | 0 | — | — |
| 2000-11-13 | $176.25 | $176.25 | 18 | — | — |
| 2000-11-10 | $186.25 | $186.25 | 15 | — | — |
| 2000-11-09 | $197.50 | $197.50 | 88 | — | — |
| 2000-11-08 | $177.50 | $177.50 | 28 | — | — |
| 2000-11-07 | $180.00 | $180.00 | 35 | — | — |
| 2000-11-06 | $195.00 | $195.00 | 68 | — | — |
| 2000-11-03 | $190.00 | $190.00 | 30 | — | — |
| 2000-11-02 | $170.00 | $170.00 | 45 | — | — |
| 2000-11-01 | $170.00 | $170.00 | 48 | — | — |
| 2000-10-31 | $170.00 | $170.00 | 180 | — | — |
| 2000-10-30 | $160.00 | $160.00 | 95 | — | — |
| 2000-10-27 | $180.00 | $180.00 | 5 | — | — |
| 2000-10-26 | $167.50 | $167.50 | 5 | — | — |
| 2000-10-25 | $185.00 | $185.00 | 0 | — | — |
| 2000-10-24 | $185.00 | $185.00 | 10 | — | — |
| 2000-10-23 | $195.00 | $195.00 | 88 | — | — |
| 2000-10-20 | $195.00 | $195.00 | 83 | — | — |
| 2000-10-19 | $160.00 | $160.00 | 63 | — | — |
| 2000-10-18 | $160.00 | $160.00 | 93 | — | — |
| 2000-10-17 | $175.00 | $175.00 | 118 | — | — |
| 2000-10-16 | $165.00 | $165.00 | 125 | — | — |
| 2000-10-13 | $150.00 | $150.00 | 8 | — | — |
| 2000-10-12 | $135.00 | $135.00 | 23 | — | — |
| 2000-10-11 | $170.00 | $170.00 | 148 | — | — |
| 2000-10-10 | $160.00 | $160.00 | 48 | — | — |
| 2000-10-09 | $170.00 | $170.00 | 15 | — | — |
| 2000-10-06 | $185.00 | $185.00 | 123 | — | — |
| 2000-10-05 | $185.00 | $185.00 | 23 | — | — |
| 2000-10-04 | $187.50 | $187.50 | 15 | — | — |
| 2000-10-03 | $195.00 | $195.00 | 415 | — | — |
| 2000-10-02 | $195.00 | $195.00 | 8 | — | — |
| 2000-09-29 | $210.00 | $210.00 | 280 | — | — |
| 2000-09-28 | $215.00 | $215.00 | 15 | — | — |
| 2000-09-27 | $210.00 | $210.00 | 218 | — | — |
| 2000-09-26 | $217.50 | $217.50 | 323 | — | — |
| 2000-09-25 | $190.00 | $190.00 | 78 | — | — |
| 2000-09-22 | $200.00 | $200.00 | 70 | — | — |
| 2000-09-21 | $200.00 | $200.00 | 13 | — | — |
| 2000-09-20 | $200.00 | $200.00 | 660 | — | — |
| 2000-09-19 | $245.00 | $245.00 | 613 | — | — |
| 2000-09-18 | $265.00 | $265.00 | 325 | — | — |
| 2000-09-15 | $260.00 | $260.00 | 115 | — | — |
| 2000-09-14 | $250.00 | $250.00 | 330 | — | — |
| 2000-09-13 | $230.00 | $230.00 | 58 | — | — |
| 2000-09-12 | $262.50 | $262.50 | 88 | — | — |
| 2000-09-11 | $260.00 | $260.00 | 308 | — | — |
| 2000-09-08 | $228.75 | $228.75 | 125 | — | — |
| 2000-09-07 | $225.00 | $225.00 | 68 | — | — |
| 2000-09-06 | $240.00 | $240.00 | 58 | — | — |
| 2000-09-05 | $250.00 | $250.00 | 88 | — | — |
| 2000-09-01 | $227.50 | $227.50 | 595 | — | — |
| 2000-08-31 | $236.25 | $236.25 | 228 | — | — |
| 2000-08-30 | $193.75 | $193.75 | 110 | — | — |
| 2000-08-29 | $225.00 | $225.00 | 90 | — | — |
| 2000-08-28 | $220.00 | $220.00 | 23 | — | — |
| 2000-08-25 | $200.00 | $200.00 | 93 | — | — |
| 2000-08-24 | $230.00 | $230.00 | 10 | — | — |
| 2000-08-23 | $220.00 | $220.00 | 50 | — | — |
| 2000-08-22 | $220.00 | $220.00 | 75 | — | — |
| 2000-08-21 | $232.50 | $232.50 | 88 | — | — |
| 2000-08-18 | $220.00 | $220.00 | 80 | — | — |
| 2000-08-17 | $200.00 | $200.00 | 33 | — | — |
| 2000-08-16 | $190.00 | $190.00 | 0 | — | — |
| 2000-08-15 | $190.00 | $190.00 | 63 | — | — |
| 2000-08-14 | $200.00 | $200.00 | 10 | — | — |
| 2000-08-11 | $200.00 | $200.00 | 70 | — | — |
| 2000-08-10 | $210.00 | $210.00 | 8 | — | — |
| 2000-08-09 | $202.50 | $202.50 | 78 | — | — |
| 2000-08-08 | $205.00 | $205.00 | 68 | — | — |
| 2000-08-07 | $215.00 | $215.00 | 8 | — | — |
| 2000-08-04 | $210.00 | $210.00 | 0 | — | — |
| 2000-08-03 | $210.00 | $210.00 | 18 | — | — |
| 2000-08-02 | $200.00 | $200.00 | 160 | — | — |
| 2000-08-01 | $201.25 | $201.25 | 0 | — | — |
| 2000-07-31 | $201.25 | $201.25 | 23 | — | — |
| 2000-07-28 | $216.25 | $216.25 | 70 | — | — |
| 2000-07-27 | $231.25 | $231.25 | 65 | — | — |
| 2000-07-26 | $230.63 | $230.63 | 50 | — | — |
| 2000-07-25 | $231.25 | $231.25 | 63 | — | — |
| 2000-07-24 | $250.00 | $250.00 | 163 | — | — |
| 2000-07-21 | $215.00 | $215.00 | 13 | — | — |
| 2000-07-20 | $225.00 | $225.00 | 520 | — | — |
| 2000-07-19 | $220.00 | $220.00 | 250 | — | — |
| 2000-07-18 | $230.00 | $230.00 | 128 | — | — |
| 2000-07-17 | $235.00 | $235.00 | 55 | — | — |
| 2000-07-14 | $235.00 | $235.00 | 215 | — | — |
| 2000-07-13 | $240.00 | $240.00 | 15 | — | — |
| 2000-07-12 | $250.00 | $250.00 | 30 | — | — |
| 2000-07-11 | $250.00 | $250.00 | 253 | — | — |
| 2000-07-10 | $235.00 | $235.00 | 88 | — | — |
| 2000-07-07 | $250.00 | $250.00 | 3 | — | — |
| 2000-07-06 | $252.50 | $252.50 | 8 | — | — |
| 2000-07-05 | $250.00 | $250.00 | 60 | — | — |
| 2000-07-03 | $257.50 | $257.50 | 55 | — | — |
| 2000-06-30 | $265.00 | $265.00 | 95 | — | — |
| 2000-06-29 | $270.00 | $270.00 | 118 | — | — |
| 2000-06-28 | $240.00 | $240.00 | 38 | — | — |
| 2000-06-27 | $225.00 | $225.00 | 63 | — | — |
| 2000-06-26 | $230.00 | $230.00 | 143 | — | — |
| 2000-06-23 | $242.50 | $242.50 | 13 | — | — |
| 2000-06-22 | $250.00 | $250.00 | 205 | — | — |
| 2000-06-21 | $240.00 | $240.00 | 573 | — | — |
| 2000-06-20 | $247.50 | $247.50 | 40 | — | — |
| 2000-06-19 | $265.00 | $265.00 | 203 | — | — |
| 2000-06-16 | $265.00 | $265.00 | 215 | — | — |
| 2000-06-15 | $247.50 | $247.50 | 28 | — | — |
| 2000-06-14 | $275.00 | $275.00 | 58 | — | — |
| 2000-06-13 | $277.50 | $277.50 | 278 | — | — |
| 2000-06-12 | $260.00 | $260.00 | 50 | — | — |
| 2000-06-09 | $255.00 | $255.00 | 163 | — | — |
| 2000-06-08 | $255.00 | $255.00 | 50 | — | — |
| 2000-06-07 | $270.00 | $270.00 | 385 | — | — |
| 2000-06-06 | $250.00 | $250.00 | 375 | — | — |
| 2000-06-05 | $240.00 | $240.00 | 485 | — | — |
| 2000-06-02 | $275.00 | $275.00 | 900 | — | — |
| 2000-06-01 | $260.00 | $260.00 | 885 | — | — |
| 2000-05-31 | $275.00 | $275.00 | 730 | — | — |
| 2000-05-30 | $292.50 | $292.50 | 515 | — | — |
| 2000-05-26 | $280.00 | $280.00 | 1,725 | — | — |
| 2000-05-25 | $322.50 | $322.50 | 7,273 | — | — |
| 2000-05-24 | $627.50 | $627.50 | 5,498 | — | — |
| 2000-05-23 | $710.00 | $710.00 | 7,760 | — | — |
| 2000-05-22 | $515.00 | $515.00 | 875 | — | — |
| 2000-05-19 | $440.00 | $440.00 | 448 | — | — |
| 2000-05-18 | $380.00 | $380.00 | 408 | — | — |
| 2000-05-17 | $400.00 | $400.00 | 1,108 | — | — |
| 2000-05-16 | $360.00 | $360.00 | 403 | — | — |
| 2000-05-15 | $310.00 | $310.00 | 25 | — | — |
| 2000-05-12 | $310.00 | $310.00 | 25 | — | — |
| 2000-05-11 | $325.00 | $325.00 | 78 | — | — |
| 2000-05-10 | $282.50 | $282.50 | 318 | — | — |
| 2000-05-09 | $312.50 | $312.50 | 330 | — | — |
| 2000-05-08 | $340.00 | $340.00 | 1,628 | — | — |
| 2000-05-05 | $275.00 | $275.00 | 140 | — | — |
| 2000-05-04 | $275.00 | $275.00 | 20 | — | — |
| 2000-05-03 | $290.00 | $290.00 | 413 | — | — |
| 2000-05-02 | $270.00 | $270.00 | 900 | — | — |
| 2000-05-01 | $210.00 | $210.00 | 73 | — | — |
| 2000-04-28 | $205.00 | $205.00 | 33 | — | — |
| 2000-04-27 | $200.00 | $200.00 | 0 | — | — |
| 2000-04-26 | $200.00 | $200.00 | 48 | — | — |
| 2000-04-25 | $195.00 | $195.00 | 15 | — | — |
| 2000-04-24 | $200.00 | $200.00 | 88 | — | — |
| 2000-04-20 | $215.00 | $215.00 | 25 | — | — |
| 2000-04-19 | $240.00 | $240.00 | 348 | — | — |
| 2000-04-18 | $220.00 | $220.00 | 320 | — | — |
| 2000-04-17 | $157.50 | $157.50 | 550 | — | — |
| 2000-04-14 | $170.00 | $170.00 | 368 | — | — |
| 2000-04-13 | $195.00 | $195.00 | 248 | — | — |
| 2000-04-12 | $225.00 | $225.00 | 378 | — | — |
| 2000-04-11 | $275.00 | $275.00 | 75 | — | — |
| 2000-04-10 | $300.00 | $300.00 | 83 | — | — |
| 2000-04-07 | $275.00 | $275.00 | 165 | — | — |
| 2000-04-06 | $302.50 | $302.50 | 93 | — | — |
| 2000-04-05 | $320.00 | $320.00 | 105 | — | — |
| 2000-04-04 | $272.50 | $272.50 | 283 | — | — |
| 2000-04-03 | $330.00 | $330.00 | 185 | — | — |
| 2000-03-31 | $305.00 | $305.00 | 150 | — | — |
| 2000-03-30 | $345.00 | $345.00 | 60 | — | — |
| 2000-03-29 | $355.00 | $355.00 | 80 | — | — |
| 2000-03-28 | $360.63 | $360.63 | 55 | — | — |
| 2000-03-27 | $370.00 | $370.00 | 105 | — | — |
| 2000-03-24 | $340.00 | $340.00 | 20 | — | — |
| 2000-03-23 | $360.00 | $360.00 | 23 | — | — |
| 2000-03-22 | $370.00 | $370.00 | 35 | — | — |
| 2000-03-21 | $360.00 | $360.00 | 35 | — | — |
| 2000-03-20 | $360.00 | $360.00 | 103 | — | — |
| 2000-03-17 | $395.00 | $395.00 | 63 | — | — |
| 2000-03-16 | $400.00 | $400.00 | 85 | — | — |
| 2000-03-15 | $406.25 | $406.25 | 460 | — | — |
| 2000-03-14 | $405.00 | $405.00 | 773 | — | — |
| 2000-03-13 | $400.00 | $400.00 | 1,135 | — | — |
| 2000-03-10 | $340.00 | $340.00 | 165 | — | — |
| 2000-03-09 | $360.00 | $360.00 | 270 | — | — |
| 2000-03-08 | $325.00 | $325.00 | 98 | — | — |
| 2000-03-07 | $320.00 | $320.00 | 128 | — | — |
| 2000-03-06 | $340.00 | $340.00 | 140 | — | — |
| 2000-03-03 | $310.00 | $310.00 | 253 | — | — |
| 2000-03-02 | $345.00 | $345.00 | 133 | — | — |
| 2000-03-01 | $345.00 | $345.00 | 160 | — | — |
| 2000-02-29 | $355.00 | $355.00 | 58 | — | — |
| 2000-02-28 | $355.00 | $355.00 | 143 | — | — |
| 2000-02-25 | $355.00 | $355.00 | 83 | — | — |
| 2000-02-24 | $330.00 | $330.00 | 153 | — | — |
| 2000-02-23 | $345.00 | $345.00 | 273 | — | — |
| 2000-02-22 | $350.00 | $350.00 | 345 | — | — |
| 2000-02-18 | $360.00 | $360.00 | 105 | — | — |
| 2000-02-17 | $370.00 | $370.00 | 100 | — | — |
| 2000-02-16 | $380.00 | $380.00 | 213 | — | — |
| 2000-02-15 | $380.00 | $380.00 | 188 | — | — |
| 2000-02-14 | $390.00 | $390.00 | 770 | — | — |
| 2000-02-11 | $345.00 | $345.00 | 743 | — | — |
| 2000-02-10 | $395.00 | $395.00 | 5,163 | — | — |
| 2000-02-09 | $287.50 | $287.50 | 180 | — | — |
| 2000-02-08 | $315.00 | $315.00 | 178 | — | — |
| 2000-02-07 | $310.00 | $310.00 | 365 | — | — |
| 2000-02-04 | $310.00 | $310.00 | 273 | — | — |
| 2000-02-03 | $300.00 | $300.00 | 58 | — | — |
| 2000-02-02 | $315.00 | $315.00 | 15 | — | — |
| 2000-02-01 | $330.00 | $330.00 | 0 | — | — |
| 2000-01-31 | $330.00 | $330.00 | 378 | — | — |
| 2000-01-28 | $320.00 | $320.00 | 245 | — | — |
| 2000-01-27 | $310.00 | $310.00 | 190 | — | — |
| 2000-01-26 | $320.00 | $320.00 | 23 | — | — |
| 2000-01-25 | $335.00 | $335.00 | 5 | — | — |
| 2000-01-24 | $310.00 | $310.00 | 138 | — | — |
| 2000-01-21 | $332.50 | $332.50 | 123 | — | — |
| 2000-01-20 | $340.00 | $340.00 | 203 | — | — |
| 2000-01-19 | $350.00 | $350.00 | 400 | — | — |
| 2000-01-18 | $337.50 | $337.50 | 200 | — | — |
| 2000-01-14 | $305.00 | $305.00 | 78 | — | — |
| 2000-01-13 | $310.00 | $310.00 | 293 | — | — |
| 2000-01-12 | $320.00 | $320.00 | 143 | — | — |
| 2000-01-11 | $340.00 | $340.00 | 118 | — | — |
| 2000-01-10 | $360.00 | $360.00 | 270 | — | — |
| 2000-01-07 | $360.00 | $360.00 | 160 | — | — |
| 2000-01-06 | $377.50 | $377.50 | 518 | — | — |
| 2000-01-05 | $360.00 | $360.00 | 235 | — | — |
| 2000-01-04 | $360.00 | $360.00 | 630 | — | — |
| 2000-01-03 | $355.00 | $355.00 | 405 | — | — |