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
- 1997-04-18 to 2026-08-28
- 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 | $120.00 | $120.00 | 62 |
| 2000-12-28 | $100.00 | $100.00 | 39 |
| 2000-12-27 | $106.60 | $106.60 | 19 |
| 2000-12-26 | $113.40 | $113.40 | 52 |
| 2000-12-22 | $133.40 | $133.40 | 38 |
| 2000-12-21 | $146.60 | $146.60 | 19 |
| 2000-12-20 | $133.40 | $133.40 | 12 |
| 2000-12-19 | $100.00 | $100.00 | 31 |
| 2000-12-18 | $133.40 | $133.40 | 38 |
| 2000-12-15 | $166.60 | $166.60 | 14 |
| 2000-12-14 | $166.60 | $166.60 | 6 |
| 2000-12-13 | $180.00 | $180.00 | 1 |
| 2000-12-12 | $180.00 | $180.00 | 3 |
| 2000-12-11 | $180.00 | $180.00 | 13 |
| 2000-12-08 | $180.00 | $180.00 | 17 |
| 2000-12-07 | $180.00 | $180.00 | 2 |
| 2000-12-06 | $180.00 | $180.00 | 1 |
| 2000-12-05 | $200.00 | $200.00 | 4 |
| 2000-12-04 | $186.60 | $186.60 | 6 |
| 2000-12-01 | $186.60 | $186.60 | 3 |
| 2000-11-30 | $200.00 | $200.00 | 20 |
| 2000-11-29 | $233.40 | $233.40 | 62 |
| 2000-11-28 | $233.40 | $233.40 | 12 |
| 2000-11-27 | $213.40 | $213.40 | 39 |
| 2000-11-24 | $213.40 | $213.40 | 6 |
| 2000-11-22 | $233.40 | $233.40 | 7 |
| 2000-11-21 | $233.40 | $233.40 | 13 |
| 2000-11-20 | $246.60 | $246.60 | 39 |
| 2000-11-17 | $266.60 | $266.60 | 18 |
| 2000-11-16 | $246.60 | $246.60 | 55 |
| 2000-11-15 | $266.60 | $266.60 | 39 |
| 2000-11-14 | $300.00 | $300.00 | 19 |
| 2000-11-13 | $300.00 | $300.00 | 2 |
| 2000-11-10 | $333.40 | $333.40 | 0 |
| 2000-11-09 | $300.00 | $300.00 | 5 |
| 2000-11-08 | $300.00 | $300.00 | 45 |
| 2000-11-07 | $300.00 | $300.00 | 17 |
| 2000-11-06 | $306.60 | $306.60 | 4 |
| 2000-11-03 | $333.40 | $333.40 | 36 |
| 2000-11-02 | $333.40 | $333.40 | 28 |
| 2000-11-01 | $333.40 | $333.40 | 17 |
| 2000-10-31 | $333.40 | $333.40 | 33 |
| 2000-10-30 | $333.40 | $333.40 | 20 |
| 2000-10-27 | $400.00 | $400.00 | 26 |
| 2000-10-26 | $300.00 | $300.00 | 18 |
| 2000-10-25 | $333.40 | $333.40 | 15 |
| 2000-10-24 | $400.00 | $400.00 | 22 |
| 2000-10-23 | $400.00 | $400.00 | 7 |
| 2000-10-20 | $333.40 | $333.40 | 14 |
| 2000-10-19 | $333.40 | $333.40 | 10 |
| 2000-10-18 | $333.40 | $333.40 | 25 |
| 2000-10-17 | $366.60 | $366.60 | 32 |
| 2000-10-16 | $333.40 | $333.40 | 27 |
| 2000-10-13 | $300.00 | $300.00 | 2 |
| 2000-10-12 | $300.00 | $300.00 | 45 |
| 2000-10-11 | $400.00 | $400.00 | 42 |
| 2000-10-10 | $366.60 | $366.60 | 60 |
| 2000-10-09 | $400.00 | $400.00 | 8 |
| 2000-10-06 | $400.00 | $400.00 | 7 |
| 2000-10-05 | $500.00 | $500.00 | 23 |
| 2000-10-04 | $433.40 | $433.40 | 57 |
| 2000-10-03 | $500.00 | $500.00 | 26 |
| 2000-10-02 | $580.00 | $580.00 | 91 |
| 2000-09-29 | $666.60 | $666.60 | 136 |
| 2000-09-28 | $766.60 | $766.60 | 61 |
| 2000-09-27 | $666.60 | $666.60 | 96 |
| 2000-09-26 | $800.00 | $800.00 | 198 |
| 2000-09-25 | $600.00 | $600.00 | 162 |
| 2000-09-22 | $700.00 | $700.00 | 248 |
| 2000-09-21 | $533.40 | $533.40 | 49 |
| 2000-09-20 | $500.00 | $500.00 | 43 |
| 2000-09-19 | $466.60 | $466.60 | 530 |
| 2000-09-18 | $340.00 | $340.00 | 104 |
| 2000-09-15 | $280.00 | $280.00 | 26 |
| 2000-09-14 | $333.40 | $333.40 | 15 |
| 2000-09-13 | $366.60 | $366.60 | 58 |
| 2000-09-12 | $300.00 | $300.00 | 78 |
| 2000-09-11 | $366.60 | $366.60 | 72 |
| 2000-09-08 | $346.60 | $346.60 | 31 |
| 2000-09-07 | $346.60 | $346.60 | 62 |
| 2000-09-06 | $333.40 | $333.40 | 28 |
| 2000-09-05 | $333.40 | $333.40 | 5 |
| 2000-09-01 | $333.40 | $333.40 | 0 |
| 2000-08-31 | $400.00 | $400.00 | 1 |
| 2000-08-30 | $366.60 | $366.60 | 13 |
| 2000-08-29 | $400.00 | $400.00 | 4 |
| 2000-08-28 | $346.60 | $346.60 | 3 |
| 2000-08-25 | $346.60 | $346.60 | 13 |
| 2000-08-24 | $346.60 | $346.60 | 5 |
| 2000-08-23 | $346.60 | $346.60 | 68 |
| 2000-08-22 | $333.40 | $333.40 | 55 |
| 2000-08-21 | $266.60 | $266.60 | 1 |
| 2000-08-18 | $300.00 | $300.00 | 16 |
| 2000-08-17 | $300.00 | $300.00 | 44 |
| 2000-08-16 | $333.40 | $333.40 | 10 |
| 2000-08-15 | $333.40 | $333.40 | 5 |
| 2000-08-14 | $400.00 | $400.00 | 10 |
| 2000-08-11 | $366.60 | $366.60 | 12 |
| 2000-08-10 | $366.60 | $366.60 | 54 |
| 2000-08-09 | $333.40 | $333.40 | 20 |
| 2000-08-08 | $500.00 | $500.00 | 8 |
| 2000-08-07 | $433.40 | $433.40 | 20 |
| 2000-08-04 | $500.00 | $500.00 | 25 |
| 2000-08-03 | $546.60 | $546.60 | 4 |
| 2000-08-02 | $546.60 | $546.60 | 7 |
| 2000-08-01 | $466.60 | $466.60 | 1 |
| 2000-07-31 | $466.60 | $466.60 | 26 |
| 2000-07-28 | $500.00 | $500.00 | 31 |
| 2000-07-27 | $533.40 | $533.40 | 6 |
| 2000-07-26 | $566.60 | $566.60 | 33 |
| 2000-07-25 | $500.00 | $500.00 | 6 |
| 2000-07-24 | $566.60 | $566.60 | 43 |
| 2000-07-21 | $500.00 | $500.00 | 39 |
| 2000-07-20 | $666.60 | $666.60 | 54 |
| 2000-07-19 | $700.00 | $700.00 | 15 |
| 2000-07-18 | $700.00 | $700.00 | 7 |
| 2000-07-17 | $866.60 | $866.60 | 9 |
| 2000-07-14 | $933.40 | $933.40 | 124 |
| 2000-07-13 | $700.00 | $700.00 | 69 |
| 2000-07-12 | $666.60 | $666.60 | 3 |
| 2000-07-11 | $666.60 | $666.60 | 10 |
| 2000-07-10 | $700.00 | $700.00 | 14 |
| 2000-07-07 | $766.60 | $766.60 | 12 |
| 2000-07-06 | $700.00 | $700.00 | 19 |
| 2000-07-05 | $700.00 | $700.00 | 67 |
| 2000-07-03 | $733.40 | $733.40 | 78 |
| 2000-06-30 | $700.00 | $700.00 | 59 |
| 2000-06-29 | $740.00 | $740.00 | 39 |
| 2000-06-28 | $800.00 | $800.00 | 62 |
| 2000-06-27 | $800.00 | $800.00 | 55 |
| 2000-06-26 | $733.40 | $733.40 | 39 |
| 2000-06-23 | $800.00 | $800.00 | 37 |
| 2000-06-22 | $846.60 | $846.60 | 39 |
| 2000-06-21 | $833.40 | $833.40 | 23 |
| 2000-06-20 | $833.40 | $833.40 | 7 |
| 2000-06-19 | $866.60 | $866.60 | 66 |
| 2000-06-16 | $866.60 | $866.60 | 64 |
| 2000-06-15 | $800.00 | $800.00 | 65 |
| 2000-06-14 | $866.60 | $866.60 | 31 |
| 2000-06-13 | $1,000.00 | $1,000.00 | 20 |
| 2000-06-12 | $1,000.00 | $1,000.00 | 85 |
| 2000-06-09 | $933.40 | $933.40 | 29 |
| 2000-06-08 | $1,066.60 | $1,066.60 | 115 |
| 2000-06-07 | $1,333.40 | $1,333.40 | 210 |
| 2000-06-06 | $1,200.00 | $1,200.00 | 18 |
| 2000-06-05 | $1,000.00 | $1,000.00 | 33 |
| 2000-06-02 | $1,133.40 | $1,133.40 | 17 |
| 2000-06-01 | $1,066.60 | $1,066.60 | 91 |
| 2000-05-31 | $1,133.40 | $1,133.40 | 95 |
| 2000-05-30 | $1,453.40 | $1,453.40 | 154 |
| 2000-05-26 | $1,133.40 | $1,133.40 | 344 |
| 2000-05-25 | $800.00 | $800.00 | 67 |
| 2000-05-24 | $800.00 | $800.00 | 58 |
| 2000-05-23 | $866.60 | $866.60 | 195 |
| 2000-05-22 | $600.00 | $600.00 | 25 |
| 2000-05-19 | $666.60 | $666.60 | 59 |
| 2000-05-18 | $620.00 | $620.00 | 21 |
| 2000-05-17 | $466.60 | $466.60 | 21 |
| 2000-05-16 | $666.60 | $666.60 | 28 |
| 2000-05-15 | $600.00 | $600.00 | 9 |
| 2000-05-12 | $666.60 | $666.60 | 11 |
| 2000-05-11 | $600.00 | $600.00 | 14 |
| 2000-05-10 | $666.60 | $666.60 | 27 |
| 2000-05-09 | $733.40 | $733.40 | 36 |
| 2000-05-08 | $733.40 | $733.40 | 38 |
| 2000-05-05 | $800.00 | $800.00 | 34 |
| 2000-05-04 | $666.60 | $666.60 | 10 |
| 2000-05-03 | $866.60 | $866.60 | 35 |
| 2000-05-02 | $700.00 | $700.00 | 29 |
| 2000-05-01 | $666.60 | $666.60 | 46 |
| 2000-04-28 | $666.60 | $666.60 | 0 |
| 2000-04-27 | $666.60 | $666.60 | 15 |
| 2000-04-26 | $866.60 | $866.60 | 28 |
| 2000-04-25 | $933.40 | $933.40 | 32 |
| 2000-04-24 | $733.40 | $733.40 | 25 |
| 2000-04-20 | $900.00 | $900.00 | 36 |
| 2000-04-19 | $766.60 | $766.60 | 51 |
| 2000-04-18 | $866.60 | $866.60 | 76 |
| 2000-04-17 | $800.00 | $800.00 | 93 |
| 2000-04-14 | $833.40 | $833.40 | 57 |
| 2000-04-13 | $1,066.60 | $1,066.60 | 23 |
| 2000-04-12 | $1,133.40 | $1,133.40 | 26 |
| 2000-04-11 | $1,133.40 | $1,133.40 | 13 |
| 2000-04-10 | $1,200.00 | $1,200.00 | 32 |
| 2000-04-07 | $1,233.40 | $1,233.40 | 29 |
| 2000-04-06 | $1,233.40 | $1,233.40 | 30 |
| 2000-04-05 | $1,300.00 | $1,300.00 | 33 |
| 2000-04-04 | $1,266.60 | $1,266.60 | 98 |
| 2000-04-03 | $1,400.00 | $1,400.00 | 32 |
| 2000-03-31 | $1,366.60 | $1,366.60 | 83 |
| 2000-03-30 | $1,400.00 | $1,400.00 | 128 |
| 2000-03-29 | $1,466.60 | $1,466.60 | 79 |
| 2000-03-28 | $1,400.00 | $1,400.00 | 48 |
| 2000-03-27 | $1,466.60 | $1,466.60 | 41 |
| 2000-03-24 | $1,433.40 | $1,433.40 | 86 |
| 2000-03-23 | $1,500.00 | $1,500.00 | 60 |
| 2000-03-22 | $1,533.40 | $1,533.40 | 83 |
| 2000-03-21 | $1,533.40 | $1,533.40 | 46 |
| 2000-03-20 | $1,600.00 | $1,600.00 | 104 |
| 2000-03-17 | $1,733.40 | $1,733.40 | 262 |
| 2000-03-16 | $1,933.40 | $1,933.40 | 365 |
| 2000-03-15 | $1,733.40 | $1,733.40 | 161 |
| 2000-03-14 | $1,533.40 | $1,533.40 | 66 |
| 2000-03-13 | $1,600.00 | $1,600.00 | 95 |
| 2000-03-10 | $1,466.60 | $1,466.60 | 111 |
| 2000-03-09 | $1,400.00 | $1,400.00 | 95 |
| 2000-03-08 | $1,466.60 | $1,466.60 | 101 |
| 2000-03-07 | $1,666.60 | $1,666.60 | 105 |
| 2000-03-06 | $2,033.40 | $2,033.40 | 0 |
| 2000-03-03 | $2,033.40 | $2,033.40 | 365 |
| 2000-03-02 | $1,733.40 | $1,733.40 | 341 |
| 2000-03-01 | $1,600.00 | $1,600.00 | 108 |
| 2000-02-29 | $1,433.40 | $1,433.40 | 90 |
| 2000-02-28 | $1,500.00 | $1,500.00 | 142 |
| 2000-02-25 | $1,400.00 | $1,400.00 | 302 |
| 2000-02-24 | $1,133.40 | $1,133.40 | 0 |
| 2000-02-23 | $1,133.40 | $1,133.40 | 109 |
| 2000-02-22 | $1,100.00 | $1,100.00 | 100 |
| 2000-02-18 | $1,166.60 | $1,166.60 | 88 |
| 2000-02-17 | $1,200.00 | $1,200.00 | 68 |
| 2000-02-16 | $1,266.60 | $1,266.60 | 67 |
| 2000-02-15 | $1,233.40 | $1,233.40 | 22 |
| 2000-02-14 | $1,246.60 | $1,246.60 | 60 |
| 2000-02-11 | $1,266.60 | $1,266.60 | 85 |
| 2000-02-10 | $1,333.40 | $1,333.40 | 70 |
| 2000-02-09 | $1,333.40 | $1,333.40 | 72 |
| 2000-02-08 | $1,266.60 | $1,266.60 | 81 |
| 2000-02-07 | $1,353.40 | $1,353.40 | 49 |
| 2000-02-04 | $1,333.40 | $1,333.40 | 86 |
| 2000-02-03 | $1,400.00 | $1,400.00 | 64 |
| 2000-02-02 | $1,433.40 | $1,433.40 | 108 |
| 2000-02-01 | $1,466.60 | $1,466.60 | 58 |
| 2000-01-31 | $1,300.00 | $1,300.00 | 28 |
| 2000-01-28 | $1,400.00 | $1,400.00 | 66 |
| 2000-01-27 | $1,466.60 | $1,466.60 | 66 |
| 2000-01-26 | $1,266.60 | $1,266.60 | 142 |
| 2000-01-25 | $1,566.60 | $1,566.60 | 507 |
| 2000-01-24 | $1,333.40 | $1,333.40 | 229 |
| 2000-01-21 | $1,066.60 | $1,066.60 | 161 |
| 2000-01-20 | $1,000.00 | $1,000.00 | 64 |
| 2000-01-19 | $1,133.40 | $1,133.40 | 67 |
| 2000-01-18 | $1,133.40 | $1,133.40 | 121 |
| 2000-01-14 | $1,133.40 | $1,133.40 | 34 |
| 2000-01-13 | $1,133.40 | $1,133.40 | 49 |
| 2000-01-12 | $1,200.00 | $1,200.00 | 245 |
| 2000-01-11 | $1,100.00 | $1,100.00 | 33 |
| 2000-01-10 | $1,166.60 | $1,166.60 | 42 |
| 2000-01-07 | $1,200.00 | $1,200.00 | 73 |
| 2000-01-06 | $1,033.40 | $1,033.40 | 80 |
| 2000-01-05 | $1,133.40 | $1,133.40 | 39 |
| 2000-01-04 | $1,233.40 | $1,233.40 | 49 |
| 2000-01-03 | $1,333.40 | $1,333.40 | 38 |