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
- 1983-12-08 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 | $11,250.00 | $11,250.00 | 111 | — | — |
| 2000-12-28 | $8,100.00 | $8,100.00 | 33 | — | — |
| 2000-12-27 | $7,950.00 | $7,950.00 | 28 | — | — |
| 2000-12-26 | $8,325.00 | $8,325.00 | 13 | — | — |
| 2000-12-22 | $9,000.00 | $9,000.00 | 15 | — | — |
| 2000-12-21 | $8,250.00 | $8,250.00 | 12 | — | — |
| 2000-12-20 | $8,175.00 | $8,175.00 | 46 | — | — |
| 2000-12-19 | $9,000.00 | $9,000.00 | 16 | — | — |
| 2000-12-18 | $8,700.00 | $8,700.00 | 21 | — | — |
| 2000-12-15 | $9,075.00 | $9,075.00 | 10 | — | — |
| 2000-12-14 | $10,350.00 | $10,350.00 | 8 | — | — |
| 2000-12-13 | $10,500.00 | $10,500.00 | 6 | — | — |
| 2000-12-12 | $10,350.00 | $10,350.00 | 13 | — | — |
| 2000-12-11 | $10,500.00 | $10,500.00 | 15 | — | — |
| 2000-12-08 | $10,650.00 | $10,650.00 | 26 | — | — |
| 2000-12-07 | $9,150.00 | $9,150.00 | 10 | — | — |
| 2000-12-06 | $8,925.00 | $8,925.00 | 27 | — | — |
| 2000-12-05 | $10,425.00 | $10,425.00 | 19 | — | — |
| 2000-12-04 | $11,250.00 | $11,250.00 | 5 | — | — |
| 2000-12-01 | $11,925.00 | $11,925.00 | 5 | — | — |
| 2000-11-30 | $12,075.00 | $12,075.00 | 15 | — | — |
| 2000-11-29 | $12,375.00 | $12,375.00 | 7 | — | — |
| 2000-11-28 | $11,625.00 | $11,625.00 | 23 | — | — |
| 2000-11-27 | $13,350.00 | $13,350.00 | 5 | — | — |
| 2000-11-24 | $14,175.00 | $14,175.00 | 5 | — | — |
| 2000-11-22 | $12,150.00 | $12,150.00 | 17 | — | — |
| 2000-11-21 | $13,425.00 | $13,425.00 | 18 | — | — |
| 2000-11-20 | $13,950.00 | $13,950.00 | 14 | — | — |
| 2000-11-17 | $14,325.00 | $14,325.00 | 8 | — | — |
| 2000-11-16 | $13,500.00 | $13,500.00 | 6 | — | — |
| 2000-11-15 | $14,400.00 | $14,400.00 | 8 | — | — |
| 2000-11-14 | $14,175.00 | $14,175.00 | 14 | — | — |
| 2000-11-13 | $13,125.00 | $13,125.00 | 29 | — | — |
| 2000-11-10 | $13,500.00 | $13,500.00 | 5 | — | — |
| 2000-11-09 | $13,350.00 | $13,350.00 | 3 | — | — |
| 2000-11-08 | $13,500.00 | $13,500.00 | 6 | — | — |
| 2000-11-07 | $14,250.00 | $14,250.00 | 7 | — | — |
| 2000-11-06 | $14,250.00 | $14,250.00 | 3 | — | — |
| 2000-11-03 | $14,475.00 | $14,475.00 | 3 | — | — |
| 2000-11-02 | $14,250.00 | $14,250.00 | 8 | — | — |
| 2000-11-01 | $14,625.00 | $14,625.00 | 5 | — | — |
| 2000-10-31 | $14,100.00 | $14,100.00 | 7 | — | — |
| 2000-10-30 | $14,625.00 | $14,625.00 | 4 | — | — |
| 2000-10-27 | $14,625.00 | $14,625.00 | 3 | — | — |
| 2000-10-26 | $14,550.00 | $14,550.00 | 5 | — | — |
| 2000-10-25 | $14,625.00 | $14,625.00 | 5 | — | — |
| 2000-10-24 | $15,000.00 | $15,000.00 | 21 | — | — |
| 2000-10-23 | $15,000.00 | $15,000.00 | 6 | — | — |
| 2000-10-20 | $15,750.00 | $15,750.00 | 3 | — | — |
| 2000-10-19 | $15,600.00 | $15,600.00 | 5 | — | — |
| 2000-10-18 | $15,000.00 | $15,000.00 | 13 | — | — |
| 2000-10-17 | $15,075.00 | $15,075.00 | 8 | — | — |
| 2000-10-16 | $15,375.00 | $15,375.00 | 5 | — | — |
| 2000-10-13 | $15,750.00 | $15,750.00 | 13 | — | — |
| 2000-10-12 | $15,450.00 | $15,450.00 | 11 | — | — |
| 2000-10-11 | $16,125.00 | $16,125.00 | 11 | — | — |
| 2000-10-10 | $16,050.00 | $16,050.00 | 8 | — | — |
| 2000-10-09 | $17,250.00 | $17,250.00 | 3 | — | — |
| 2000-10-06 | $17,625.00 | $17,625.00 | 6 | — | — |
| 2000-10-05 | $17,250.00 | $17,250.00 | 5 | — | — |
| 2000-10-04 | $17,925.00 | $17,925.00 | 17 | — | — |
| 2000-10-03 | $18,000.00 | $18,000.00 | 6 | — | — |
| 2000-10-02 | $17,625.00 | $17,625.00 | 12 | — | — |
| 2000-09-29 | $16,875.00 | $16,875.00 | 27 | — | — |
| 2000-09-28 | $19,275.00 | $19,275.00 | 9 | — | — |
| 2000-09-27 | $20,100.00 | $20,100.00 | 8 | — | — |
| 2000-09-26 | $19,875.00 | $19,875.00 | 12 | — | — |
| 2000-09-25 | $20,175.00 | $20,175.00 | 20 | — | — |
| 2000-09-22 | $21,562.50 | $21,562.50 | 9 | — | — |
| 2000-09-21 | $22,031.25 | $22,031.25 | 4 | — | — |
| 2000-09-20 | $22,500.00 | $22,500.00 | 13 | — | — |
| 2000-09-19 | $22,500.00 | $22,500.00 | 1 | — | — |
| 2000-09-18 | $22,968.75 | $22,968.75 | 8 | — | — |
| 2000-09-15 | $22,968.75 | $22,968.75 | 4 | — | — |
| 2000-09-14 | $22,968.75 | $22,968.75 | 4 | — | — |
| 2000-09-13 | $23,437.50 | $23,437.50 | 4 | — | — |
| 2000-09-12 | $23,437.50 | $23,437.50 | 5 | — | — |
| 2000-09-11 | $23,437.50 | $23,437.50 | 3 | — | — |
| 2000-09-08 | $23,906.25 | $23,906.25 | 7 | — | — |
| 2000-09-07 | $24,375.00 | $24,375.00 | 20 | — | — |
| 2000-09-06 | $22,968.75 | $22,968.75 | 7 | — | — |
| 2000-09-05 | $24,375.00 | $24,375.00 | 12 | — | — |
| 2000-09-01 | $23,906.25 | $23,906.25 | 9 | — | — |
| 2000-08-31 | $22,031.25 | $22,031.25 | 10 | — | — |
| 2000-08-30 | $21,562.50 | $21,562.50 | 3 | — | — |
| 2000-08-29 | $21,562.50 | $21,562.50 | 17 | — | — |
| 2000-08-28 | $22,500.00 | $22,500.00 | 6 | — | — |
| 2000-08-25 | $21,562.50 | $21,562.50 | 3 | — | — |
| 2000-08-24 | $22,031.25 | $22,031.25 | 6 | — | — |
| 2000-08-23 | $21,093.75 | $21,093.75 | 4 | — | — |
| 2000-08-22 | $22,031.25 | $22,031.25 | 5 | — | — |
| 2000-08-21 | $21,562.50 | $21,562.50 | 3 | — | — |
| 2000-08-18 | $22,031.25 | $22,031.25 | 3 | — | — |
| 2000-08-17 | $22,031.25 | $22,031.25 | 12 | — | — |
| 2000-08-16 | $22,031.25 | $22,031.25 | 4 | — | — |
| 2000-08-15 | $22,500.00 | $22,500.00 | 3 | — | — |
| 2000-08-14 | $22,500.00 | $22,500.00 | 6 | — | — |
| 2000-08-11 | $22,500.00 | $22,500.00 | 3 | — | — |
| 2000-08-10 | $22,500.00 | $22,500.00 | 9 | — | — |
| 2000-08-09 | $23,906.25 | $23,906.25 | 4 | — | — |
| 2000-08-08 | $24,375.00 | $24,375.00 | 18 | — | — |
| 2000-08-07 | $23,437.50 | $23,437.50 | 10 | — | — |
| 2000-08-04 | $23,906.25 | $23,906.25 | 6 | — | — |
| 2000-08-03 | $25,312.50 | $25,312.50 | 13 | — | — |
| 2000-08-02 | $24,843.75 | $24,843.75 | 14 | — | — |
| 2000-08-01 | $23,906.25 | $23,906.25 | 9 | — | — |
| 2000-07-31 | $22,031.25 | $22,031.25 | 13 | — | — |
| 2000-07-28 | $21,093.75 | $21,093.75 | 8 | — | — |
| 2000-07-27 | $22,031.25 | $22,031.25 | 22 | — | — |
| 2000-07-26 | $22,968.75 | $22,968.75 | 8 | — | — |
| 2000-07-25 | $23,906.25 | $23,906.25 | 9 | — | — |
| 2000-07-24 | $23,437.50 | $23,437.50 | 7 | — | — |
| 2000-07-21 | $23,906.25 | $23,906.25 | 11 | — | — |
| 2000-07-20 | $24,375.00 | $24,375.00 | 5 | — | — |
| 2000-07-19 | $24,375.00 | $24,375.00 | 8 | — | — |
| 2000-07-18 | $24,843.75 | $24,843.75 | 13 | — | — |
| 2000-07-17 | $25,312.50 | $25,312.50 | 9 | — | — |
| 2000-07-14 | $24,843.75 | $24,843.75 | 8 | — | — |
| 2000-07-13 | $24,375.00 | $24,375.00 | 10 | — | — |
| 2000-07-12 | $24,843.75 | $24,843.75 | 8 | — | — |
| 2000-07-11 | $24,843.75 | $24,843.75 | 7 | — | — |
| 2000-07-10 | $24,843.75 | $24,843.75 | 4 | — | — |
| 2000-07-07 | $24,843.75 | $24,843.75 | 6 | — | — |
| 2000-07-06 | $24,843.75 | $24,843.75 | 4 | — | — |
| 2000-07-05 | $24,843.75 | $24,843.75 | 5 | — | — |
| 2000-07-03 | $25,781.25 | $25,781.25 | 6 | — | — |
| 2000-06-30 | $25,781.25 | $25,781.25 | 28 | — | — |
| 2000-06-29 | $25,312.50 | $25,312.50 | 8 | — | — |
| 2000-06-28 | $24,843.75 | $24,843.75 | 9 | — | — |
| 2000-06-27 | $24,843.75 | $24,843.75 | 5 | — | — |
| 2000-06-26 | $23,906.25 | $23,906.25 | 12 | — | — |
| 2000-06-23 | $24,375.00 | $24,375.00 | 6 | — | — |
| 2000-06-22 | $24,843.75 | $24,843.75 | 7 | — | — |
| 2000-06-21 | $25,781.25 | $25,781.25 | 18 | — | — |
| 2000-06-20 | $25,312.50 | $25,312.50 | 16 | — | — |
| 2000-06-19 | $22,968.75 | $22,968.75 | 5 | — | — |
| 2000-06-16 | $23,437.50 | $23,437.50 | 8 | — | — |
| 2000-06-15 | $23,906.25 | $23,906.25 | 11 | — | — |
| 2000-06-14 | $22,968.75 | $22,968.75 | 5 | — | — |
| 2000-06-13 | $24,375.00 | $24,375.00 | 9 | — | — |
| 2000-06-12 | $24,375.00 | $24,375.00 | 10 | — | — |
| 2000-06-09 | $23,906.25 | $23,906.25 | 9 | — | — |
| 2000-06-08 | $23,906.25 | $23,906.25 | 7 | — | — |
| 2000-06-07 | $24,843.75 | $24,843.75 | 7 | — | — |
| 2000-06-06 | $25,781.25 | $25,781.25 | 25 | — | — |
| 2000-06-05 | $23,437.50 | $23,437.50 | 7 | — | — |
| 2000-06-02 | $22,500.00 | $22,500.00 | 12 | — | — |
| 2000-06-01 | $22,500.00 | $22,500.00 | 14 | — | — |
| 2000-05-31 | $22,500.00 | $22,500.00 | 12 | — | — |
| 2000-05-30 | $22,500.00 | $22,500.00 | 15 | — | — |
| 2000-05-26 | $20,625.00 | $20,625.00 | 9 | — | — |
| 2000-05-25 | $21,093.75 | $21,093.75 | 17 | — | — |
| 2000-05-24 | $23,437.50 | $23,437.50 | 11 | — | — |
| 2000-05-23 | $25,312.50 | $25,312.50 | 12 | — | — |
| 2000-05-22 | $26,718.75 | $26,718.75 | 10 | — | — |
| 2000-05-19 | $26,718.75 | $26,718.75 | 7 | — | — |
| 2000-05-18 | $28,125.00 | $28,125.00 | 4 | — | — |
| 2000-05-17 | $28,593.75 | $28,593.75 | 8 | — | — |
| 2000-05-16 | $28,593.75 | $28,593.75 | 9 | — | — |
| 2000-05-15 | $28,593.75 | $28,593.75 | 12 | — | — |
| 2000-05-12 | $28,593.75 | $28,593.75 | 5 | — | — |
| 2000-05-11 | $28,593.75 | $28,593.75 | 12 | — | — |
| 2000-05-10 | $26,250.00 | $26,250.00 | 10 | — | — |
| 2000-05-09 | $27,187.50 | $27,187.50 | 13 | — | — |
| 2000-05-08 | $28,593.75 | $28,593.75 | 44 | — | — |
| 2000-05-05 | $29,062.50 | $29,062.50 | 20 | — | — |
| 2000-05-04 | $30,000.00 | $30,000.00 | 14 | — | — |
| 2000-05-03 | $29,531.25 | $29,531.25 | 12 | — | — |
| 2000-05-02 | $30,468.75 | $30,468.75 | 46 | — | — |
| 2000-05-01 | $37,500.00 | $37,500.00 | 71 | — | — |
| 2000-04-28 | $25,781.25 | $25,781.25 | 10 | — | — |
| 2000-04-27 | $24,843.75 | $24,843.75 | 10 | — | — |
| 2000-04-26 | $24,375.00 | $24,375.00 | 19 | — | — |
| 2000-04-25 | $24,375.00 | $24,375.00 | 10 | — | — |
| 2000-04-24 | $23,906.25 | $23,906.25 | 12 | — | — |
| 2000-04-20 | $24,843.75 | $24,843.75 | 10 | — | — |
| 2000-04-19 | $25,781.25 | $25,781.25 | 31 | — | — |
| 2000-04-18 | $22,968.75 | $22,968.75 | 34 | — | — |
| 2000-04-17 | $24,375.00 | $24,375.00 | 38 | — | — |
| 2000-04-14 | $27,656.25 | $27,656.25 | 50 | — | — |
| 2000-04-13 | $30,937.50 | $30,937.50 | 22 | — | — |
| 2000-04-12 | $31,406.25 | $31,406.25 | 24 | — | — |
| 2000-04-11 | $34,687.50 | $34,687.50 | 14 | — | — |
| 2000-04-10 | $37,500.00 | $37,500.00 | 16 | — | — |
| 2000-04-07 | $38,437.50 | $38,437.50 | 22 | — | — |
| 2000-04-06 | $37,031.25 | $37,031.25 | 25 | — | — |
| 2000-04-05 | $36,562.50 | $36,562.50 | 29 | — | — |
| 2000-04-04 | $38,437.50 | $38,437.50 | 42 | — | — |
| 2000-04-03 | $40,781.25 | $40,781.25 | 14 | — | — |
| 2000-03-31 | $46,875.00 | $46,875.00 | 70 | — | — |
| 2000-03-30 | $37,968.75 | $37,968.75 | 53 | — | — |
| 2000-03-29 | $38,906.25 | $38,906.25 | 37 | — | — |
| 2000-03-28 | $42,187.50 | $42,187.50 | 40 | — | — |
| 2000-03-27 | $45,000.00 | $45,000.00 | 40 | — | — |
| 2000-03-24 | $47,343.75 | $47,343.75 | 32 | — | — |
| 2000-03-23 | $48,750.00 | $48,750.00 | 22 | — | — |
| 2000-03-22 | $47,812.50 | $47,812.50 | 23 | — | — |
| 2000-03-21 | $48,750.00 | $48,750.00 | 36 | — | — |
| 2000-03-20 | $50,625.00 | $50,625.00 | 32 | — | — |
| 2000-03-17 | $54,843.75 | $54,843.75 | 73 | — | — |
| 2000-03-16 | $50,625.00 | $50,625.00 | 30 | — | — |
| 2000-03-15 | $50,156.25 | $50,156.25 | 28 | — | — |
| 2000-03-14 | $50,625.00 | $50,625.00 | 85 | — | — |
| 2000-03-13 | $57,187.50 | $57,187.50 | 30 | — | — |
| 2000-03-10 | $58,125.00 | $58,125.00 | 28 | — | — |
| 2000-03-09 | $60,937.50 | $60,937.50 | 45 | — | — |
| 2000-03-08 | $57,187.50 | $57,187.50 | 47 | — | — |
| 2000-03-07 | $60,000.00 | $60,000.00 | 64 | — | — |
| 2000-03-06 | $63,750.00 | $63,750.00 | 59 | — | — |
| 2000-03-03 | $67,031.25 | $67,031.25 | 108 | — | — |
| 2000-03-02 | $69,375.00 | $69,375.00 | 279 | — | — |
| 2000-03-01 | $55,312.50 | $55,312.50 | 41 | — | — |
| 2000-02-29 | $59,062.50 | $59,062.50 | 43 | — | — |
| 2000-02-28 | $59,062.50 | $59,062.50 | 41 | — | — |
| 2000-02-25 | $56,718.75 | $56,718.75 | 62 | — | — |
| 2000-02-24 | $51,093.75 | $51,093.75 | 76 | — | — |
| 2000-02-23 | $54,843.75 | $54,843.75 | 61 | — | — |
| 2000-02-22 | $60,468.75 | $60,468.75 | 102 | — | — |
| 2000-02-18 | $67,500.00 | $67,500.00 | 238 | — | — |
| 2000-02-17 | $90,000.00 | $90,000.00 | 644 | — | — |
| 2000-02-16 | $50,625.00 | $50,625.00 | 138 | — | — |
| 2000-02-15 | $44,531.25 | $44,531.25 | 331 | — | — |
| 2000-02-14 | $62,343.75 | $62,343.75 | 217 | — | — |
| 2000-02-11 | $64,218.75 | $64,218.75 | 107 | — | — |
| 2000-02-10 | $50,625.00 | $50,625.00 | 73 | — | — |
| 2000-02-09 | $43,125.00 | $43,125.00 | 48 | — | — |
| 2000-02-08 | $45,000.00 | $45,000.00 | 76 | — | — |
| 2000-02-07 | $45,468.75 | $45,468.75 | 141 | — | — |
| 2000-02-04 | $41,250.00 | $41,250.00 | 118 | — | — |
| 2000-02-03 | $36,562.50 | $36,562.50 | 51 | — | — |
| 2000-02-02 | $30,000.00 | $30,000.00 | 17 | — | — |
| 2000-02-01 | $31,406.25 | $31,406.25 | 13 | — | — |
| 2000-01-31 | $30,468.75 | $30,468.75 | 17 | — | — |
| 2000-01-28 | $29,531.25 | $29,531.25 | 38 | — | — |
| 2000-01-27 | $30,937.50 | $30,937.50 | 99 | — | — |
| 2000-01-26 | $36,562.50 | $36,562.50 | 214 | — | — |
| 2000-01-25 | $31,406.25 | $31,406.25 | 107 | — | — |
| 2000-01-24 | $26,250.00 | $26,250.00 | 104 | — | — |
| 2000-01-21 | $22,031.25 | $22,031.25 | 44 | — | — |
| 2000-01-20 | $19,687.50 | $19,687.50 | 16 | — | — |
| 2000-01-19 | $19,687.50 | $19,687.50 | 7 | — | — |
| 2000-01-18 | $19,687.50 | $19,687.50 | 18 | — | — |
| 2000-01-14 | $20,625.00 | $20,625.00 | 9 | — | — |
| 2000-01-13 | $21,562.50 | $21,562.50 | 10 | — | — |
| 2000-01-12 | $21,562.50 | $21,562.50 | 23 | — | — |
| 2000-01-11 | $21,093.75 | $21,093.75 | 42 | — | — |
| 2000-01-10 | $19,687.50 | $19,687.50 | 28 | — | — |
| 2000-01-07 | $17,812.50 | $17,812.50 | 6 | — | — |
| 2000-01-06 | $17,343.75 | $17,343.75 | 7 | — | — |
| 2000-01-05 | $17,812.50 | $17,812.50 | 14 | — | — |
| 2000-01-04 | $16,875.00 | $16,875.00 | 3 | — | — |
| 2000-01-03 | $17,343.75 | $17,343.75 | 7 | — | — |