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
- 1993-12-17 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 | $321,691.19 | $684,151.90 | 1 | — | — |
| 2000-12-28 | $326,286.75 | $693,926.13 | 1 | — | — |
| 2000-12-27 | $342,371.31 | $728,133.65 | 0 | — | — |
| 2000-12-26 | $363,051.47 | $743,575.30 | 1 | — | — |
| 2000-12-22 | $358,455.88 | $734,163.14 | 1 | — | — |
| 2000-12-21 | $353,860.28 | $724,750.57 | 2 | — | — |
| 2000-12-20 | $342,371.31 | $701,220.01 | 0 | — | — |
| 2000-12-19 | $344,669.13 | $705,926.50 | 1 | — | — |
| 2000-12-18 | $363,051.47 | $743,575.30 | 1 | — | — |
| 2000-12-15 | $346,966.91 | $710,632.50 | 0 | — | — |
| 2000-12-14 | $340,073.53 | $696,513.69 | 0 | — | — |
| 2000-12-13 | $340,073.53 | $696,513.69 | 0 | — | — |
| 2000-12-12 | $346,966.91 | $710,632.50 | 1 | — | — |
| 2000-12-11 | $346,966.91 | $710,632.50 | 0 | — | — |
| 2000-12-08 | $344,669.13 | $705,926.50 | 0 | — | — |
| 2000-12-07 | $351,562.50 | $720,044.66 | 0 | — | — |
| 2000-12-06 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-12-05 | $349,264.72 | $715,338.50 | 0 | — | — |
| 2000-12-04 | $356,158.09 | $729,456.74 | 0 | — | — |
| 2000-12-01 | $358,455.88 | $734,163.14 | 0 | — | — |
| 2000-11-30 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-11-29 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-11-28 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-11-27 | $356,158.09 | $729,456.74 | 1 | — | — |
| 2000-11-24 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-11-22 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-11-21 | $372,242.66 | $762,400.02 | 0 | — | — |
| 2000-11-20 | $369,944.84 | $757,693.86 | 0 | — | — |
| 2000-11-17 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-11-16 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-11-15 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-11-14 | $369,944.84 | $757,693.86 | 0 | — | — |
| 2000-11-13 | $369,944.84 | $757,693.86 | 1 | — | — |
| 2000-11-10 | $358,455.88 | $734,163.14 | 0 | — | — |
| 2000-11-09 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-11-08 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-11-07 | $358,455.88 | $734,163.14 | 0 | — | — |
| 2000-11-06 | $356,158.09 | $729,456.74 | 0 | — | — |
| 2000-11-03 | $351,562.50 | $720,044.66 | 1 | — | — |
| 2000-11-02 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-11-01 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-10-31 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-10-30 | $360,753.69 | $738,869.46 | 0 | — | — |
| 2000-10-27 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-10-26 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-10-25 | $356,158.09 | $729,456.74 | 0 | — | — |
| 2000-10-24 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-10-23 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-10-20 | $346,966.91 | $710,632.50 | 0 | — | — |
| 2000-10-19 | $349,264.72 | $715,338.50 | 0 | — | — |
| 2000-10-18 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-10-17 | $353,860.28 | $724,750.57 | 3 | — | — |
| 2000-10-16 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-10-13 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-10-12 | $365,349.25 | $748,281.79 | 0 | — | — |
| 2000-10-11 | $367,647.06 | $752,988.11 | 1 | — | — |
| 2000-10-10 | $365,349.25 | $748,281.79 | 0 | — | — |
| 2000-10-09 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-10-06 | $365,349.25 | $748,281.79 | 0 | — | — |
| 2000-10-05 | $365,349.25 | $748,281.79 | 0 | — | — |
| 2000-10-04 | $363,051.47 | $743,575.30 | 0 | — | — |
| 2000-10-03 | $367,647.06 | $752,988.11 | 0 | — | — |
| 2000-10-02 | $374,540.44 | $767,106.27 | 0 | — | — |
| 2000-09-29 | $381,433.81 | $781,224.67 | 0 | — | — |
| 2000-09-28 | $353,860.28 | $724,750.57 | 0 | — | — |
| 2000-09-27 | $342,371.31 | $701,220.01 | 1 | — | — |
| 2000-09-26 | $363,051.47 | $708,937.91 | 1 | — | — |
| 2000-09-25 | $390,625.00 | $762,781.36 | 1 | — | — |
| 2000-09-22 | $397,518.38 | $776,241.88 | 0 | — | — |
| 2000-09-21 | $390,625.00 | $762,781.36 | 0 | — | — |
| 2000-09-20 | $395,220.59 | $771,754.96 | 1 | — | — |
| 2000-09-19 | $383,731.63 | $749,320.60 | 0 | — | — |
| 2000-09-18 | $383,731.63 | $749,320.60 | 0 | — | — |
| 2000-09-15 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-09-14 | $379,136.03 | $740,347.08 | 0 | — | — |
| 2000-09-13 | $379,136.03 | $740,347.08 | 0 | — | — |
| 2000-09-12 | $386,029.41 | $753,807.60 | 1 | — | — |
| 2000-09-11 | $397,518.38 | $776,241.88 | 0 | — | — |
| 2000-09-08 | $390,625.00 | $762,781.36 | 0 | — | — |
| 2000-09-07 | $386,029.41 | $753,807.60 | 0 | — | — |
| 2000-09-06 | $383,731.63 | $749,320.60 | 0 | — | — |
| 2000-09-05 | $386,029.41 | $753,807.60 | 0 | — | — |
| 2000-09-01 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-08-31 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-08-30 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-08-29 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-08-28 | $376,838.25 | $735,860.00 | 0 | — | — |
| 2000-08-25 | $376,838.25 | $735,860.00 | 0 | — | — |
| 2000-08-24 | $374,540.44 | $731,372.84 | 5 | — | — |
| 2000-08-23 | $372,242.66 | $726,885.84 | 0 | — | — |
| 2000-08-22 | $367,647.06 | $717,912.00 | 0 | — | — |
| 2000-08-21 | $365,349.25 | $713,425.32 | 0 | — | — |
| 2000-08-18 | $367,647.06 | $717,912.00 | 0 | — | — |
| 2000-08-17 | $367,647.06 | $717,912.00 | 0 | — | — |
| 2000-08-16 | $363,051.47 | $708,937.91 | 0 | — | — |
| 2000-08-15 | $365,349.25 | $713,425.32 | 0 | — | — |
| 2000-08-14 | $365,349.25 | $713,425.32 | 0 | — | — |
| 2000-08-11 | $363,051.47 | $708,937.91 | 0 | — | — |
| 2000-08-10 | $367,647.06 | $717,912.00 | 1 | — | — |
| 2000-08-09 | $369,944.84 | $722,398.59 | 0 | — | — |
| 2000-08-08 | $372,242.66 | $726,885.84 | 0 | — | — |
| 2000-08-07 | $369,944.84 | $722,398.59 | 0 | — | — |
| 2000-08-04 | $374,540.44 | $731,372.84 | 0 | — | — |
| 2000-08-03 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-08-02 | $381,433.81 | $744,833.76 | 1 | — | — |
| 2000-08-01 | $374,540.44 | $731,372.84 | 0 | — | — |
| 2000-07-31 | $376,838.25 | $735,860.00 | 0 | — | — |
| 2000-07-28 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-07-27 | $386,029.41 | $753,807.60 | 0 | — | — |
| 2000-07-26 | $376,838.25 | $735,860.00 | 0 | — | — |
| 2000-07-25 | $392,922.78 | $767,268.44 | 0 | — | — |
| 2000-07-24 | $390,625.00 | $762,781.36 | 0 | — | — |
| 2000-07-21 | $386,029.41 | $753,807.60 | 0 | — | — |
| 2000-07-20 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-07-19 | $374,540.44 | $731,372.84 | 0 | — | — |
| 2000-07-18 | $376,838.25 | $735,860.00 | 0 | — | — |
| 2000-07-17 | $379,136.03 | $740,347.08 | 0 | — | — |
| 2000-07-14 | $379,136.03 | $740,347.08 | 0 | — | — |
| 2000-07-13 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-07-12 | $383,731.63 | $749,320.60 | 0 | — | — |
| 2000-07-11 | $386,029.41 | $753,807.60 | 0 | — | — |
| 2000-07-10 | $386,029.41 | $753,807.60 | 0 | — | — |
| 2000-07-07 | $372,242.66 | $726,885.84 | 1 | — | — |
| 2000-07-06 | $383,731.63 | $749,320.60 | 0 | — | — |
| 2000-07-05 | $381,433.81 | $744,833.76 | 1 | — | — |
| 2000-07-03 | $379,136.03 | $740,347.08 | 0 | — | — |
| 2000-06-30 | $376,838.25 | $735,860.00 | 0 | — | — |
| 2000-06-29 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-06-28 | $381,433.81 | $744,833.76 | 0 | — | — |
| 2000-06-27 | $404,411.75 | $756,679.36 | 0 | — | — |
| 2000-06-26 | $395,220.59 | $739,481.58 | 1 | — | — |
| 2000-06-23 | $399,816.19 | $748,080.18 | 0 | — | — |
| 2000-06-22 | $397,518.38 | $743,781.05 | 0 | — | — |
| 2000-06-21 | $404,411.75 | $756,679.36 | 1 | — | — |
| 2000-06-20 | $406,709.56 | $760,978.41 | 0 | — | — |
| 2000-06-19 | $404,411.75 | $756,679.36 | 0 | — | — |
| 2000-06-16 | $390,625.00 | $730,883.47 | 0 | — | — |
| 2000-06-15 | $395,220.59 | $739,481.58 | 0 | — | — |
| 2000-06-14 | $404,411.75 | $756,679.36 | 0 | — | — |
| 2000-06-13 | $399,816.19 | $748,080.18 | 0 | — | — |
| 2000-06-12 | $390,625.00 | $730,883.47 | 0 | — | — |
| 2000-06-09 | $395,220.59 | $739,481.58 | 0 | — | — |
| 2000-06-08 | $395,220.59 | $739,481.58 | 1 | — | — |
| 2000-06-07 | $386,029.41 | $722,284.54 | 0 | — | — |
| 2000-06-06 | $388,327.22 | $726,583.76 | 0 | — | — |
| 2000-06-05 | $388,327.22 | $726,583.76 | 0 | — | — |
| 2000-06-02 | $395,220.59 | $739,481.58 | 1 | — | — |
| 2000-06-01 | $395,220.59 | $739,481.58 | 0 | — | — |
| 2000-05-31 | $390,625.00 | $730,883.47 | 0 | — | — |
| 2000-05-30 | $392,922.78 | $735,182.44 | 1 | — | — |
| 2000-05-26 | $392,922.78 | $735,182.44 | 0 | — | — |
| 2000-05-25 | $399,816.19 | $748,080.18 | 0 | — | — |
| 2000-05-24 | $404,411.75 | $756,679.36 | 0 | — | — |
| 2000-05-23 | $399,816.19 | $748,080.18 | 0 | — | — |
| 2000-05-22 | $395,220.59 | $739,481.58 | 0 | — | — |
| 2000-05-19 | $404,411.75 | $756,679.36 | 0 | — | — |
| 2000-05-18 | $390,625.00 | $730,883.47 | 0 | — | — |
| 2000-05-17 | $388,327.22 | $726,583.76 | 0 | — | — |
| 2000-05-16 | $390,625.00 | $730,883.47 | 0 | — | — |
| 2000-05-15 | $397,518.38 | $743,781.05 | 0 | — | — |
| 2000-05-12 | $395,220.59 | $739,481.58 | 0 | — | — |
| 2000-05-11 | $406,709.56 | $760,978.41 | 0 | — | — |
| 2000-05-10 | $422,794.13 | $791,073.68 | 0 | — | — |
| 2000-05-09 | $418,198.53 | $782,475.33 | 0 | — | — |
| 2000-05-08 | $431,985.28 | $808,270.64 | 0 | — | — |
| 2000-05-05 | $422,794.13 | $791,073.68 | 0 | — | — |
| 2000-05-04 | $422,794.13 | $791,073.68 | 0 | — | — |
| 2000-05-03 | $409,007.34 | $765,277.80 | 0 | — | — |
| 2000-05-02 | $409,007.34 | $765,277.80 | 0 | — | — |
| 2000-05-01 | $404,411.75 | $756,679.36 | 1 | — | — |
| 2000-04-28 | $409,007.34 | $765,277.80 | 0 | — | — |
| 2000-04-27 | $404,411.75 | $756,679.36 | 0 | — | — |
| 2000-04-26 | $399,816.19 | $748,080.18 | 0 | — | — |
| 2000-04-25 | $397,518.38 | $743,781.05 | 0 | — | — |
| 2000-04-24 | $399,816.19 | $748,080.18 | 1 | — | — |
| 2000-04-20 | $395,220.59 | $739,481.58 | 0 | — | — |
| 2000-04-19 | $397,518.38 | $743,781.05 | 0 | — | — |
| 2000-04-18 | $395,220.59 | $739,481.58 | 0 | — | — |
| 2000-04-17 | $390,625.00 | $730,883.47 | 0 | — | — |
| 2000-04-14 | $386,029.41 | $722,284.54 | 0 | — | — |
| 2000-04-13 | $390,625.00 | $730,883.47 | 0 | — | — |
| 2000-04-12 | $395,220.59 | $739,481.58 | 1 | — | — |
| 2000-04-11 | $392,922.78 | $735,182.44 | 0 | — | — |
| 2000-04-10 | $386,029.41 | $722,284.54 | 0 | — | — |
| 2000-04-07 | $372,242.66 | $696,488.90 | 0 | — | — |
| 2000-04-06 | $376,838.25 | $705,087.91 | 0 | — | — |
| 2000-04-05 | $376,838.25 | $705,087.91 | 0 | — | — |
| 2000-04-04 | $383,731.63 | $717,985.40 | 0 | — | — |
| 2000-04-03 | $367,647.06 | $687,890.13 | 1 | — | — |
| 2000-03-31 | $369,944.84 | $692,189.51 | 2 | — | — |
| 2000-03-30 | $409,007.34 | $765,277.80 | 0 | — | — |
| 2000-03-29 | $422,794.13 | $791,073.68 | 1 | — | — |
| 2000-03-28 | $422,794.13 | $759,430.80 | 0 | — | — |
| 2000-03-27 | $434,283.09 | $780,067.58 | 1 | — | — |
| 2000-03-24 | $450,367.66 | $808,959.01 | 0 | — | — |
| 2000-03-23 | $445,772.06 | $800,704.43 | 0 | — | — |
| 2000-03-22 | $464,154.41 | $833,722.51 | 2 | — | — |
| 2000-03-21 | $422,794.13 | $759,430.80 | 0 | — | — |
| 2000-03-20 | $404,411.75 | $726,411.99 | 0 | — | — |
| 2000-03-17 | $404,411.75 | $726,411.99 | 0 | — | — |
| 2000-03-16 | $404,411.75 | $726,411.99 | 0 | — | — |
| 2000-03-15 | $392,922.78 | $705,775.14 | 0 | — | — |
| 2000-03-14 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-03-13 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-03-10 | $392,922.78 | $705,775.14 | 0 | — | — |
| 2000-03-09 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-03-08 | $413,602.94 | $742,921.48 | 1 | — | — |
| 2000-03-07 | $390,625.00 | $701,648.09 | 0 | — | — |
| 2000-03-06 | $390,625.00 | $701,648.09 | 0 | — | — |
| 2000-03-03 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-03-02 | $392,922.78 | $705,775.14 | 1 | — | — |
| 2000-03-01 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-02-29 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-02-28 | $392,922.78 | $705,775.14 | 0 | — | — |
| 2000-02-25 | $402,113.97 | $722,284.95 | 0 | — | — |
| 2000-02-24 | $409,007.34 | $734,666.57 | 0 | — | — |
| 2000-02-23 | $402,113.97 | $722,284.95 | 0 | — | — |
| 2000-02-22 | $409,007.34 | $734,666.57 | 1 | — | — |
| 2000-02-18 | $402,113.97 | $722,284.95 | 1 | — | — |
| 2000-02-17 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-02-16 | $395,220.59 | $709,902.43 | 1 | — | — |
| 2000-02-15 | $369,944.84 | $664,501.87 | 1 | — | — |
| 2000-02-14 | $369,944.84 | $664,501.87 | 0 | — | — |
| 2000-02-11 | $369,944.84 | $664,501.87 | 1 | — | — |
| 2000-02-10 | $374,540.44 | $672,756.33 | 0 | — | — |
| 2000-02-09 | $376,838.25 | $676,884.19 | 0 | — | — |
| 2000-02-08 | $381,433.81 | $685,138.52 | 0 | — | — |
| 2000-02-07 | $386,029.41 | $693,393.19 | 0 | — | — |
| 2000-02-04 | $390,625.00 | $701,648.09 | 0 | — | — |
| 2000-02-03 | $390,625.00 | $701,648.09 | 1 | — | — |
| 2000-02-02 | $372,242.66 | $668,629.49 | 0 | — | — |
| 2000-02-01 | $374,540.44 | $672,756.33 | 1 | — | — |
| 2000-01-31 | $372,242.66 | $668,629.49 | 1 | — | — |
| 2000-01-28 | $376,838.25 | $676,884.19 | 0 | — | — |
| 2000-01-27 | $376,838.25 | $676,884.19 | 0 | — | — |
| 2000-01-26 | $386,029.41 | $693,393.19 | 1 | — | — |
| 2000-01-25 | $395,220.59 | $709,902.43 | 0 | — | — |
| 2000-01-24 | $388,327.22 | $697,520.72 | 0 | — | — |
| 2000-01-21 | $386,029.41 | $693,393.19 | 0 | — | — |
| 2000-01-20 | $399,816.19 | $718,157.09 | 0 | — | — |
| 2000-01-19 | $399,816.19 | $718,157.09 | 0 | — | — |
| 2000-01-18 | $399,816.19 | $718,157.09 | 0 | — | — |
| 2000-01-14 | $404,411.75 | $726,411.99 | 0 | — | — |
| 2000-01-13 | $402,113.97 | $722,284.95 | 0 | — | — |
| 2000-01-12 | $399,816.19 | $718,157.09 | 1 | — | — |
| 2000-01-11 | $399,816.19 | $718,157.09 | 1 | — | — |
| 2000-01-10 | $404,411.75 | $726,411.99 | 1 | — | — |
| 2000-01-07 | $399,816.19 | $718,157.09 | 1 | — | — |
| 2000-01-06 | $404,411.75 | $726,411.99 | 1 | — | — |
| 2000-01-05 | $363,051.47 | $652,119.92 | 1 | — | — |
| 2000-01-04 | $349,264.72 | $627,355.89 | 1 | — | — |
| 2000-01-03 | $369,944.84 | $664,501.87 | 0 | — | — |