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
- 1994-04-08 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 | $7,130.92 | $7,130.92 | 4 | — | — |
| 2000-12-28 | $7,130.92 | $7,130.92 | 4 | — | — |
| 2000-12-27 | $7,130.92 | $7,130.92 | 3 | — | — |
| 2000-12-26 | $7,130.92 | $7,130.92 | 2 | — | — |
| 2000-12-22 | $7,130.92 | $7,130.92 | 1 | — | — |
| 2000-12-21 | $7,130.92 | $7,130.92 | 3 | — | — |
| 2000-12-20 | $7,130.92 | $7,130.92 | 1 | — | — |
| 2000-12-19 | $7,130.92 | $7,130.92 | 2 | — | — |
| 2000-12-18 | $7,130.92 | $7,130.92 | 2 | — | — |
| 2000-12-15 | $8,022.28 | $8,022.28 | 2 | — | — |
| 2000-12-14 | $7,130.92 | $7,130.92 | 1 | — | — |
| 2000-12-13 | $8,467.97 | $8,467.97 | 2 | — | — |
| 2000-12-12 | $7,576.60 | $7,576.60 | 2 | — | — |
| 2000-12-11 | $7,130.92 | $7,130.92 | 3 | — | — |
| 2000-12-08 | $7,130.92 | $7,130.92 | 2 | — | — |
| 2000-12-07 | $7,576.60 | $7,576.60 | 1 | — | — |
| 2000-12-06 | $7,130.92 | $7,130.92 | 1 | — | — |
| 2000-12-05 | $7,130.92 | $7,130.92 | 0 | — | — |
| 2000-12-04 | $7,130.92 | $7,130.92 | 1 | — | — |
| 2000-12-01 | $7,130.92 | $7,130.92 | 1 | — | — |
| 2000-11-30 | $7,130.92 | $7,130.92 | 0 | — | — |
| 2000-11-29 | $7,130.92 | $7,130.92 | 1 | — | — |
| 2000-11-28 | $7,576.60 | $7,576.60 | 1 | — | — |
| 2000-11-27 | $8,022.28 | $8,022.28 | 1 | — | — |
| 2000-11-24 | $8,913.65 | $8,913.65 | 0 | — | — |
| 2000-11-22 | $8,913.65 | $8,913.65 | 1 | — | — |
| 2000-11-21 | $9,359.33 | $9,359.33 | 1 | — | — |
| 2000-11-20 | $9,359.33 | $9,359.33 | 1 | — | — |
| 2000-11-17 | $9,805.01 | $9,805.01 | 1 | — | — |
| 2000-11-16 | $9,805.01 | $9,805.01 | 1 | — | — |
| 2000-11-15 | $9,359.33 | $9,359.33 | 1 | — | — |
| 2000-11-14 | $9,805.01 | $9,805.01 | 1 | — | — |
| 2000-11-13 | $10,696.38 | $10,696.38 | 1 | — | — |
| 2000-11-10 | $10,696.38 | $10,696.38 | 2 | — | — |
| 2000-11-09 | $10,696.38 | $10,696.38 | 1 | — | — |
| 2000-11-08 | $10,250.70 | $10,250.70 | 1 | — | — |
| 2000-11-07 | $10,250.70 | $10,250.70 | 1 | — | — |
| 2000-11-06 | $11,587.74 | $11,587.74 | 1 | — | — |
| 2000-11-03 | $9,359.33 | $9,359.33 | 1 | — | — |
| 2000-11-02 | $10,250.70 | $10,250.70 | 2 | — | — |
| 2000-11-01 | $12,033.43 | $12,033.43 | 5 | — | — |
| 2000-10-31 | $8,467.97 | $8,467.97 | 0 | — | — |
| 2000-10-30 | $8,022.28 | $8,022.28 | 1 | — | — |
| 2000-10-27 | $8,913.65 | $8,913.65 | 3 | — | — |
| 2000-10-26 | $7,576.60 | $7,576.60 | 1 | — | — |
| 2000-10-25 | $7,576.60 | $7,576.60 | 1 | — | — |
| 2000-10-24 | $8,467.97 | $8,467.97 | 1 | — | — |
| 2000-10-23 | $8,022.28 | $8,022.28 | 1 | — | — |
| 2000-10-20 | $8,913.65 | $8,913.65 | 4 | — | — |
| 2000-10-19 | $8,913.65 | $8,913.65 | 0 | — | — |
| 2000-10-18 | $9,359.33 | $9,359.33 | 1 | — | — |
| 2000-10-17 | $8,913.65 | $8,913.65 | 2 | — | — |
| 2000-10-16 | $10,250.70 | $10,250.70 | 1 | — | — |
| 2000-10-13 | $9,805.01 | $9,805.01 | 3 | — | — |
| 2000-10-12 | $9,805.01 | $9,805.01 | 1 | — | — |
| 2000-10-11 | $10,250.70 | $10,250.70 | 1 | — | — |
| 2000-10-10 | $11,587.74 | $11,587.74 | 1 | — | — |
| 2000-10-09 | $9,805.01 | $9,805.01 | 1 | — | — |
| 2000-10-06 | $12,033.43 | $12,033.43 | 1 | — | — |
| 2000-10-05 | $11,587.74 | $11,587.74 | 0 | — | — |
| 2000-10-04 | $12,479.11 | $12,479.11 | 0 | — | — |
| 2000-10-03 | $11,587.74 | $11,587.74 | 1 | — | — |
| 2000-10-02 | $12,033.43 | $12,033.43 | 0 | — | — |
| 2000-09-29 | $12,924.79 | $12,924.79 | 0 | — | — |
| 2000-09-28 | $12,924.79 | $12,924.79 | 0 | — | — |
| 2000-09-27 | $11,587.74 | $11,587.74 | 0 | — | — |
| 2000-09-26 | $12,033.43 | $12,033.43 | 0 | — | — |
| 2000-09-25 | $13,816.16 | $13,816.16 | 2 | — | — |
| 2000-09-22 | $12,479.11 | $12,479.11 | 1 | — | — |
| 2000-09-21 | $13,816.16 | $13,816.16 | 0 | — | — |
| 2000-09-20 | $13,370.47 | $13,370.47 | 2 | — | — |
| 2000-09-19 | $14,707.52 | $14,707.52 | 0 | — | — |
| 2000-09-18 | $13,370.47 | $13,370.47 | 2 | — | — |
| 2000-09-15 | $14,261.84 | $14,261.84 | 1 | — | — |
| 2000-09-14 | $14,707.52 | $14,707.52 | 0 | — | — |
| 2000-09-13 | $14,261.84 | $14,261.84 | 0 | — | — |
| 2000-09-12 | $13,816.16 | $13,816.16 | 2 | — | — |
| 2000-09-11 | $13,816.16 | $13,816.16 | 0 | — | — |
| 2000-09-08 | $13,816.16 | $13,816.16 | 1 | — | — |
| 2000-09-07 | $13,816.16 | $13,816.16 | 0 | — | — |
| 2000-09-06 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2000-09-05 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2000-09-01 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2000-08-31 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2000-08-30 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2000-08-29 | $15,598.89 | $15,598.89 | 2 | — | — |
| 2000-08-28 | $12,479.11 | $12,479.11 | 1 | — | — |
| 2000-08-25 | $13,816.16 | $13,816.16 | 1 | — | — |
| 2000-08-24 | $13,370.47 | $13,370.47 | 1 | — | — |
| 2000-08-23 | $13,816.16 | $13,816.16 | 1 | — | — |
| 2000-08-22 | $13,816.16 | $13,816.16 | 3 | — | — |
| 2000-08-21 | $13,816.16 | $13,816.16 | 1 | — | — |
| 2000-08-18 | $14,707.52 | $14,707.52 | 1 | — | — |
| 2000-08-17 | $14,261.84 | $14,261.84 | 1 | — | — |
| 2000-08-16 | $14,707.52 | $14,707.52 | 2 | — | — |
| 2000-08-15 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2000-08-14 | $16,044.57 | $16,044.57 | 1 | — | — |
| 2000-08-11 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2000-08-10 | $16,490.25 | $16,490.25 | 1 | — | — |
| 2000-08-09 | $15,598.89 | $15,598.89 | 3 | — | — |
| 2000-08-08 | $16,044.57 | $16,044.57 | 1 | — | — |
| 2000-08-07 | $14,261.84 | $14,261.84 | 1 | — | — |
| 2000-08-04 | $15,153.20 | $15,153.20 | 0 | — | — |
| 2000-08-03 | $15,598.89 | $15,598.89 | 0 | — | — |
| 2000-08-02 | $14,707.52 | $14,707.52 | 1 | — | — |
| 2000-08-01 | $14,261.84 | $14,261.84 | 1 | — | — |
| 2000-07-31 | $15,598.89 | $15,598.89 | 1 | — | — |
| 2000-07-28 | $15,598.89 | $15,598.89 | 2 | — | — |
| 2000-07-27 | $15,598.89 | $15,598.89 | 3 | — | — |
| 2000-07-26 | $13,370.47 | $13,370.47 | 2 | — | — |
| 2000-07-25 | $15,153.20 | $15,153.20 | 2 | — | — |
| 2000-07-24 | $16,044.57 | $16,044.57 | 0 | — | — |
| 2000-07-21 | $16,044.57 | $16,044.57 | 1 | — | — |
| 2000-07-20 | $16,044.57 | $16,044.57 | 1 | — | — |
| 2000-07-19 | $16,490.25 | $16,490.25 | 1 | — | — |
| 2000-07-18 | $16,044.57 | $16,044.57 | 1 | — | — |
| 2000-07-17 | $19,164.35 | $19,164.35 | 1 | — | — |
| 2000-07-14 | $17,827.30 | $17,827.30 | 1 | — | — |
| 2000-07-13 | $17,381.62 | $17,381.62 | 1 | — | — |
| 2000-07-12 | $17,827.30 | $17,827.30 | 1 | — | — |
| 2000-07-11 | $20,055.71 | $20,055.71 | 1 | — | — |
| 2000-07-10 | $20,055.71 | $20,055.71 | 2 | — | — |
| 2000-07-07 | $21,392.76 | $21,392.76 | 3 | — | — |
| 2000-07-06 | $20,501.39 | $20,501.39 | 1 | — | — |
| 2000-07-05 | $20,055.71 | $20,055.71 | 2 | — | — |
| 2000-07-03 | $21,392.76 | $21,392.76 | 0 | — | — |
| 2000-06-30 | $20,501.39 | $20,501.39 | 1 | — | — |
| 2000-06-29 | $21,392.76 | $21,392.76 | 2 | — | — |
| 2000-06-28 | $22,284.12 | $22,284.12 | 1 | — | — |
| 2000-06-27 | $23,621.17 | $23,621.17 | 2 | — | — |
| 2000-06-26 | $26,740.95 | $26,740.95 | 2 | — | — |
| 2000-06-23 | $22,729.80 | $22,729.80 | 0 | — | — |
| 2000-06-22 | $24,512.54 | $24,512.54 | 0 | — | — |
| 2000-06-21 | $25,403.90 | $25,403.90 | 1 | — | — |
| 2000-06-20 | $26,740.95 | $26,740.95 | 7 | — | — |
| 2000-06-19 | $24,512.54 | $24,512.54 | 1 | — | — |
| 2000-06-16 | $22,284.12 | $22,284.12 | 0 | — | — |
| 2000-06-15 | $22,284.12 | $22,284.12 | 1 | — | — |
| 2000-06-14 | $22,284.12 | $22,284.12 | 2 | — | — |
| 2000-06-13 | $26,740.95 | $26,740.95 | 0 | — | — |
| 2000-06-12 | $24,512.54 | $24,512.54 | 1 | — | — |
| 2000-06-09 | $26,740.95 | $26,740.95 | 2 | — | — |
| 2000-06-08 | $24,512.54 | $24,512.54 | 0 | — | — |
| 2000-06-07 | $26,740.95 | $26,740.95 | 1 | — | — |
| 2000-06-06 | $24,512.54 | $24,512.54 | 2 | — | — |
| 2000-06-05 | $23,621.17 | $23,621.17 | 1 | — | — |
| 2000-06-02 | $24,512.54 | $24,512.54 | 2 | — | — |
| 2000-06-01 | $26,740.95 | $26,740.95 | 1 | — | — |
| 2000-05-31 | $22,284.12 | $22,284.12 | 2 | — | — |
| 2000-05-30 | $22,284.12 | $22,284.12 | 0 | — | — |
| 2000-05-26 | $26,740.95 | $26,740.95 | 4 | — | — |
| 2000-05-25 | $22,284.12 | $22,284.12 | 1 | — | — |
| 2000-05-24 | $24,512.54 | $24,512.54 | 2 | — | — |
| 2000-05-23 | $26,740.95 | $26,740.95 | 2 | — | — |
| 2000-05-22 | $26,740.95 | $26,740.95 | 2 | — | — |
| 2000-05-19 | $28,077.99 | $28,077.99 | 3 | — | — |
| 2000-05-18 | $28,077.99 | $28,077.99 | 1 | — | — |
| 2000-05-17 | $32,089.14 | $32,089.14 | 1 | — | — |
| 2000-05-16 | $32,534.82 | $32,534.82 | 2 | — | — |
| 2000-05-15 | $35,654.60 | $35,654.60 | 5 | — | — |
| 2000-05-12 | $23,621.17 | $23,621.17 | 4 | — | — |
| 2000-05-11 | $25,403.90 | $25,403.90 | 6 | — | — |
| 2000-05-10 | $33,426.18 | $33,426.18 | 1 | — | — |
| 2000-05-09 | $33,426.18 | $33,426.18 | 2 | — | — |
| 2000-05-08 | $35,654.60 | $35,654.60 | 3 | — | — |
| 2000-05-05 | $35,654.60 | $35,654.60 | 4 | — | — |
| 2000-05-04 | $37,883.01 | $37,883.01 | 2 | — | — |
| 2000-05-03 | $37,883.01 | $37,883.01 | 1 | — | — |
| 2000-05-02 | $33,426.18 | $33,426.18 | 1 | — | — |
| 2000-05-01 | $40,111.42 | $40,111.42 | 1 | — | — |
| 2000-04-28 | $42,339.83 | $42,339.83 | 2 | — | — |
| 2000-04-27 | $42,339.83 | $42,339.83 | 2 | — | — |
| 2000-04-26 | $40,111.42 | $40,111.42 | 2 | — | — |
| 2000-04-25 | $42,339.83 | $42,339.83 | 2 | — | — |
| 2000-04-24 | $44,568.25 | $44,568.25 | 3 | — | — |
| 2000-04-20 | $49,025.07 | $49,025.07 | 2 | — | — |
| 2000-04-19 | $44,568.25 | $44,568.25 | 4 | — | — |
| 2000-04-18 | $53,481.89 | $53,481.89 | 4 | — | — |
| 2000-04-17 | $37,883.01 | $37,883.01 | 5 | — | — |
| 2000-04-14 | $40,111.42 | $40,111.42 | 10 | — | — |
| 2000-04-13 | $54,373.26 | $54,373.26 | 4 | — | — |
| 2000-04-12 | $54,373.26 | $54,373.26 | 3 | — | — |
| 2000-04-11 | $54,373.26 | $54,373.26 | 8 | — | — |
| 2000-04-10 | $75,766.02 | $75,766.02 | 2 | — | — |
| 2000-04-07 | $80,222.84 | $80,222.84 | 3 | — | — |
| 2000-04-06 | $75,766.02 | $75,766.02 | 5 | — | — |
| 2000-04-05 | $80,222.84 | $80,222.84 | 11 | — | — |
| 2000-04-04 | $55,710.30 | $55,710.30 | 5 | — | — |
| 2000-04-03 | $66,852.37 | $66,852.37 | 7 | — | — |
| 2000-03-31 | $69,080.78 | $69,080.78 | 12 | — | — |
| 2000-03-30 | $86,908.08 | $86,908.08 | 5 | — | — |
| 2000-03-29 | $89,136.49 | $89,136.49 | 4 | — | — |
| 2000-03-28 | $95,821.73 | $95,821.73 | 5 | — | — |
| 2000-03-27 | $98,050.14 | $98,050.14 | 4 | — | — |
| 2000-03-24 | $109,192.20 | $109,192.20 | 4 | — | — |
| 2000-03-23 | $102,506.96 | $102,506.96 | 8 | — | — |
| 2000-03-22 | $106,963.79 | $106,963.79 | 7 | — | — |
| 2000-03-21 | $111,420.61 | $111,420.61 | 5 | — | — |
| 2000-03-20 | $133,704.73 | $133,704.73 | 4 | — | — |
| 2000-03-17 | $131,476.33 | $131,476.33 | 7 | — | — |
| 2000-03-16 | $134,596.09 | $134,596.09 | 6 | — | — |
| 2000-03-15 | $133,704.73 | $133,704.73 | 5 | — | — |
| 2000-03-14 | $162,674.09 | $162,674.09 | 8 | — | — |
| 2000-03-13 | $174,707.52 | $174,707.52 | 11 | — | — |
| 2000-03-10 | $171,587.75 | $171,587.75 | 11 | — | — |
| 2000-03-09 | $176,044.56 | $176,044.56 | 18 | — | — |
| 2000-03-08 | $202,785.52 | $202,785.52 | 30 | — | — |
| 2000-03-07 | $132,813.38 | $132,813.38 | 15 | — | — |
| 2000-03-06 | $130,139.27 | $130,139.27 | 13 | — | — |
| 2000-03-03 | $122,562.67 | $122,562.67 | 4 | — | — |
| 2000-03-02 | $129,247.91 | $129,247.91 | 4 | — | — |
| 2000-03-01 | $140,389.97 | $140,389.97 | 6 | — | — |
| 2000-02-29 | $139,052.92 | $139,052.92 | 10 | — | — |
| 2000-02-28 | $124,791.09 | $124,791.09 | 6 | — | — |
| 2000-02-25 | $113,649.02 | $113,649.02 | 4 | — | — |
| 2000-02-24 | $115,877.44 | $115,877.44 | 4 | — | — |
| 2000-02-23 | $124,791.09 | $124,791.09 | 5 | — | — |
| 2000-02-22 | $124,791.09 | $124,791.09 | 9 | — | — |
| 2000-02-18 | $133,704.73 | $133,704.73 | 19 | — | — |
| 2000-02-17 | $173,816.16 | $173,816.16 | 28 | — | — |
| 2000-02-16 | $120,334.27 | $120,334.27 | 16 | — | — |
| 2000-02-15 | $91,364.91 | $91,364.91 | 10 | — | — |
| 2000-02-14 | $89,136.49 | $89,136.49 | 13 | — | — |
| 2000-02-11 | $91,364.91 | $91,364.91 | 10 | — | — |
| 2000-02-10 | $84,679.66 | $84,679.66 | 9 | — | — |
| 2000-02-09 | $91,364.91 | $91,364.91 | 7 | — | — |
| 2000-02-08 | $91,364.91 | $91,364.91 | 7 | — | — |
| 2000-02-07 | $89,136.49 | $89,136.49 | 18 | — | — |
| 2000-02-04 | $104,735.38 | $104,735.37 | 30 | — | — |
| 2000-02-03 | $106,963.79 | $106,963.79 | 38 | — | — |
| 2000-02-02 | $84,679.66 | $84,679.66 | 26 | — | — |
| 2000-02-01 | $57,938.72 | $57,938.72 | 4 | — | — |
| 2000-01-31 | $51,253.48 | $51,253.48 | 6 | — | — |
| 2000-01-28 | $57,938.72 | $57,938.72 | 11 | — | — |
| 2000-01-27 | $62,395.54 | $62,395.54 | 8 | — | — |
| 2000-01-26 | $67,743.73 | $67,743.73 | 20 | — | — |
| 2000-01-25 | $65,515.32 | $65,515.32 | 19 | — | — |
| 2000-01-24 | $53,481.89 | $53,481.89 | 48 | — | — |
| 2000-01-21 | $71,309.20 | $71,309.20 | 58 | — | — |
| 2000-01-20 | $49,025.07 | $49,025.07 | 38 | — | — |
| 2000-01-19 | $26,295.26 | $26,295.26 | 8 | — | — |
| 2000-01-18 | $24,512.54 | $24,512.54 | 8 | — | — |
| 2000-01-14 | $17,827.30 | $17,827.30 | 3 | — | — |
| 2000-01-13 | $21,392.76 | $21,392.76 | 3 | — | — |
| 2000-01-12 | $22,729.80 | $22,729.80 | 10 | — | — |
| 2000-01-11 | $21,392.76 | $21,392.76 | 15 | — | — |
| 2000-01-10 | $15,153.20 | $15,153.20 | 4 | — | — |
| 2000-01-07 | $14,707.52 | $14,707.52 | 2 | — | — |
| 2000-01-06 | $14,707.52 | $14,707.52 | 4 | — | — |
| 2000-01-05 | $14,261.84 | $14,261.84 | 1 | — | — |
| 2000-01-04 | $14,707.52 | $14,707.52 | 1 | — | — |
| 2000-01-03 | $15,153.20 | $15,153.20 | 1 | — | — |