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
- 2000-05-10 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 | $248,875.14 | $248,875.14 | 0 |
| 2000-12-28 | $240,438.69 | $240,438.69 | 1 |
| 2000-12-27 | $236,220.47 | $236,220.47 | 0 |
| 2000-12-26 | $236,220.47 | $236,220.47 | 0 |
| 2000-12-22 | $236,220.47 | $236,220.47 | 0 |
| 2000-12-21 | $236,220.47 | $236,220.47 | 0 |
| 2000-12-20 | $259,420.70 | $259,420.70 | 0 |
| 2000-12-19 | $259,420.70 | $259,420.70 | 0 |
| 2000-12-18 | $257,311.59 | $257,311.59 | 0 |
| 2000-12-15 | $244,656.92 | $244,656.92 | 0 |
| 2000-12-14 | $244,656.92 | $244,656.92 | 0 |
| 2000-12-13 | $253,093.36 | $253,093.36 | 0 |
| 2000-12-12 | $236,220.47 | $236,220.47 | 0 |
| 2000-12-11 | $227,784.03 | $227,784.03 | 0 |
| 2000-12-08 | $206,692.91 | $206,692.91 | 0 |
| 2000-12-07 | $204,583.80 | $204,583.80 | 0 |
| 2000-12-06 | $219,347.58 | $219,347.58 | 0 |
| 2000-12-05 | $223,565.80 | $223,565.80 | 0 |
| 2000-12-04 | $202,474.69 | $202,474.69 | 0 |
| 2000-12-01 | $194,038.25 | $194,038.25 | 0 |
| 2000-11-30 | $179,274.47 | $179,274.47 | 0 |
| 2000-11-29 | $210,911.14 | $210,911.14 | 0 |
| 2000-11-28 | $219,347.58 | $219,347.58 | 0 |
| 2000-11-27 | $244,656.92 | $244,656.92 | 0 |
| 2000-11-24 | $240,438.69 | $240,438.69 | 0 |
| 2000-11-22 | $240,438.69 | $240,438.69 | 0 |
| 2000-11-21 | $244,656.92 | $244,656.92 | 0 |
| 2000-11-20 | $244,656.92 | $244,656.92 | 0 |
| 2000-11-17 | $236,220.47 | $236,220.47 | 0 |
| 2000-11-16 | $242,547.81 | $242,547.81 | 0 |
| 2000-11-15 | $242,547.81 | $242,547.81 | 0 |
| 2000-11-14 | $236,220.47 | $236,220.47 | 0 |
| 2000-11-13 | $236,220.47 | $236,220.47 | 0 |
| 2000-11-10 | $248,875.14 | $248,875.14 | 0 |
| 2000-11-09 | $261,529.81 | $261,529.81 | 0 |
| 2000-11-08 | $255,202.47 | $255,202.47 | 0 |
| 2000-11-07 | $257,311.59 | $257,311.59 | 0 |
| 2000-11-06 | $257,311.59 | $257,311.59 | 0 |
| 2000-11-03 | $265,748.03 | $265,748.03 | 0 |
| 2000-11-02 | $274,184.47 | $274,184.47 | 0 |
| 2000-11-01 | $274,184.47 | $274,184.47 | 0 |
| 2000-10-31 | $274,184.47 | $274,184.47 | 0 |
| 2000-10-30 | $269,966.25 | $269,966.25 | 0 |
| 2000-10-27 | $274,184.47 | $274,184.47 | 0 |
| 2000-10-26 | $274,184.47 | $274,184.47 | 0 |
| 2000-10-25 | $295,275.59 | $295,275.59 | 0 |
| 2000-10-24 | $312,148.47 | $312,148.47 | 0 |
| 2000-10-23 | $312,148.47 | $312,148.47 | 0 |
| 2000-10-20 | $295,275.59 | $295,275.59 | 0 |
| 2000-10-19 | $261,529.81 | $261,529.81 | 0 |
| 2000-10-18 | $240,438.69 | $240,438.69 | 0 |
| 2000-10-17 | $261,529.81 | $261,529.81 | 0 |
| 2000-10-16 | $246,766.03 | $246,766.03 | 0 |
| 2000-10-13 | $246,766.03 | $246,766.03 | 0 |
| 2000-10-12 | $247,820.58 | $247,820.58 | 0 |
| 2000-10-11 | $244,656.92 | $244,656.92 | 0 |
| 2000-10-10 | $253,093.36 | $253,093.36 | 0 |
| 2000-10-09 | $244,656.92 | $244,656.92 | 0 |
| 2000-10-06 | $250,984.25 | $250,984.25 | 0 |
| 2000-10-05 | $274,184.47 | $274,184.47 | 0 |
| 2000-10-04 | $274,184.47 | $274,184.47 | 0 |
| 2000-10-03 | $278,402.69 | $278,402.69 | 0 |
| 2000-10-02 | $286,839.16 | $286,839.16 | 0 |
| 2000-09-29 | $269,966.25 | $269,966.25 | 0 |
| 2000-09-28 | $263,638.91 | $263,638.91 | 0 |
| 2000-09-27 | $263,638.91 | $263,638.91 | 0 |
| 2000-09-26 | $257,311.59 | $257,311.59 | 0 |
| 2000-09-25 | $269,966.25 | $269,966.25 | 0 |
| 2000-09-22 | $269,966.25 | $269,966.25 | 0 |
| 2000-09-21 | $257,311.59 | $257,311.59 | 0 |
| 2000-09-20 | $274,184.47 | $274,184.47 | 0 |
| 2000-09-19 | $257,311.59 | $257,311.59 | 1 |
| 2000-09-18 | $282,620.94 | $282,620.94 | 0 |
| 2000-09-15 | $303,712.03 | $303,712.03 | 0 |
| 2000-09-14 | $303,712.03 | $303,712.03 | 0 |
| 2000-09-13 | $307,930.25 | $307,930.25 | 0 |
| 2000-09-12 | $307,930.25 | $307,930.25 | 0 |
| 2000-09-11 | $303,712.03 | $303,712.03 | 0 |
| 2000-09-08 | $320,584.94 | $320,584.94 | 0 |
| 2000-09-07 | $307,930.25 | $307,930.25 | 0 |
| 2000-09-06 | $316,366.72 | $316,366.72 | 0 |
| 2000-09-05 | $312,148.47 | $312,148.47 | 0 |
| 2000-09-01 | $316,366.72 | $316,366.72 | 0 |
| 2000-08-31 | $316,366.72 | $316,366.72 | 0 |
| 2000-08-30 | $320,584.94 | $320,584.94 | 0 |
| 2000-08-29 | $299,493.81 | $299,493.81 | 0 |
| 2000-08-28 | $320,584.94 | $320,584.94 | 0 |
| 2000-08-25 | $303,712.03 | $303,712.03 | 0 |
| 2000-08-24 | $307,930.25 | $307,930.25 | 0 |
| 2000-08-23 | $312,148.47 | $312,148.47 | 0 |
| 2000-08-22 | $333,239.59 | $333,239.59 | 0 |
| 2000-08-21 | $329,021.38 | $329,021.38 | 0 |
| 2000-08-18 | $329,021.38 | $329,021.38 | 0 |
| 2000-08-17 | $320,584.94 | $320,584.94 | 0 |
| 2000-08-16 | $320,584.94 | $320,584.94 | 0 |
| 2000-08-15 | $337,457.81 | $337,457.81 | 0 |
| 2000-08-14 | $329,021.38 | $329,021.38 | 0 |
| 2000-08-11 | $303,712.03 | $303,712.03 | 0 |
| 2000-08-10 | $286,839.16 | $286,839.16 | 0 |
| 2000-08-09 | $286,839.16 | $286,839.16 | 0 |
| 2000-08-08 | $286,839.16 | $286,839.16 | 0 |
| 2000-08-07 | $278,402.69 | $278,402.69 | 1 |
| 2000-08-04 | $278,402.69 | $278,402.69 | 0 |
| 2000-08-03 | $278,402.69 | $278,402.69 | 0 |
| 2000-08-02 | $278,402.69 | $278,402.69 | 0 |
| 2000-08-01 | $278,402.69 | $278,402.69 | 0 |
| 2000-07-31 | $278,402.69 | $278,402.69 | 0 |
| 2000-07-28 | $278,402.69 | $278,402.69 | 0 |
| 2000-07-27 | $310,039.38 | $310,039.38 | 0 |
| 2000-07-26 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-25 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-24 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-21 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-20 | $329,021.38 | $329,021.38 | 0 |
| 2000-07-19 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-18 | $312,148.47 | $312,148.47 | 0 |
| 2000-07-17 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-14 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-13 | $320,584.94 | $320,584.94 | 0 |
| 2000-07-12 | $371,203.59 | $371,203.59 | 0 |
| 2000-07-11 | $371,203.59 | $371,203.59 | 0 |
| 2000-07-10 | $337,457.81 | $337,457.81 | 0 |
| 2000-07-07 | $324,803.16 | $324,803.16 | 0 |
| 2000-07-06 | $350,112.50 | $350,112.50 | 0 |
| 2000-07-05 | $371,203.59 | $371,203.59 | 0 |
| 2000-07-03 | $337,457.81 | $337,457.81 | 0 |
| 2000-06-30 | $371,203.59 | $371,203.59 | 0 |
| 2000-06-29 | $354,330.72 | $354,330.72 | 0 |
| 2000-06-28 | $350,112.50 | $350,112.50 | 0 |
| 2000-06-27 | $350,112.50 | $350,112.50 | 0 |
| 2000-06-26 | $354,330.72 | $354,330.72 | 0 |
| 2000-06-23 | $362,767.16 | $362,767.16 | 0 |
| 2000-06-22 | $362,767.16 | $362,767.16 | 0 |
| 2000-06-21 | $383,858.28 | $383,858.28 | 0 |
| 2000-06-20 | $371,203.59 | $371,203.59 | 0 |
| 2000-06-19 | $375,421.81 | $375,421.81 | 1 |
| 2000-06-16 | $383,858.28 | $383,858.28 | 0 |
| 2000-06-15 | $337,457.81 | $337,457.81 | 0 |
| 2000-06-14 | $303,712.03 | $303,712.03 | 0 |
| 2000-06-13 | $286,839.16 | $286,839.16 | 0 |
| 2000-06-12 | $286,839.16 | $286,839.16 | 0 |
| 2000-06-09 | $320,584.94 | $320,584.94 | 0 |
| 2000-06-08 | $288,948.25 | $288,948.25 | 0 |
| 2000-06-07 | $320,584.94 | $320,584.94 | 0 |
| 2000-06-06 | $303,712.03 | $303,712.03 | 0 |
| 2000-06-05 | $291,057.38 | $291,057.38 | 0 |
| 2000-06-02 | $295,275.59 | $295,275.59 | 0 |
| 2000-06-01 | $295,275.59 | $295,275.59 | 0 |
| 2000-05-31 | $295,275.59 | $295,275.59 | 0 |
| 2000-05-30 | $278,402.69 | $278,402.69 | 0 |
| 2000-05-26 | $269,966.25 | $269,966.25 | 0 |
| 2000-05-25 | $278,402.69 | $278,402.69 | 0 |
| 2000-05-24 | $303,712.03 | $303,712.03 | 0 |
| 2000-05-23 | $324,803.16 | $324,803.16 | 0 |
| 2000-05-22 | $350,112.50 | $350,112.50 | 0 |
| 2000-05-19 | $350,112.50 | $350,112.50 | 0 |
| 2000-05-18 | $345,894.25 | $345,894.25 | 0 |
| 2000-05-17 | $362,767.16 | $362,767.16 | 0 |
| 2000-05-16 | $350,112.50 | $350,112.50 | 0 |
| 2000-05-15 | $329,021.38 | $329,021.38 | 0 |
| 2000-05-12 | $329,021.38 | $329,021.38 | 0 |
| 2000-05-11 | $329,021.38 | $329,021.38 | 0 |
| 2000-05-10 | $358,548.94 | $358,548.94 | 0 |