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
- 1996-08-22 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 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-28 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-27 | $90,000.58 | $90,000.58 | 0 |
| 2000-12-26 | $81,000.52 | $81,000.52 | 0 |
| 2000-12-22 | $27,000.17 | $27,000.17 | 0 |
| 2000-12-21 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-20 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-19 | $90,000.58 | $90,000.58 | 0 |
| 2000-12-18 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-15 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-14 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-13 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-12 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-11 | $36,000.23 | $36,000.23 | 0 |
| 2000-12-08 | $54,000.34 | $54,000.34 | 0 |
| 2000-12-07 | $54,000.34 | $54,000.34 | 0 |
| 2000-12-06 | $54,000.34 | $54,000.34 | 0 |
| 2000-12-05 | $54,000.34 | $54,000.34 | 0 |
| 2000-12-04 | $54,000.34 | $54,000.34 | 0 |
| 2000-12-01 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-30 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-29 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-28 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-27 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-24 | $72,000.46 | $72,000.46 | 0 |
| 2000-11-22 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-21 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-20 | $72,000.46 | $72,000.46 | 0 |
| 2000-11-17 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-16 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-15 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-14 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-13 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-10 | $55,800.36 | $55,800.36 | 0 |
| 2000-11-09 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-08 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-07 | $54,000.34 | $54,000.34 | 0 |
| 2000-11-06 | $108,000.69 | $108,000.69 | 0 |
| 2000-11-03 | $108,000.69 | $108,000.69 | 0 |
| 2000-11-02 | $108,000.69 | $108,000.69 | 0 |
| 2000-11-01 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-31 | $90,000.58 | $90,000.58 | 0 |
| 2000-10-30 | $54,000.34 | $54,000.34 | 0 |
| 2000-10-27 | $90,000.58 | $90,000.58 | 0 |
| 2000-10-26 | $90,000.58 | $90,000.58 | 0 |
| 2000-10-25 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-24 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-23 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-20 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-19 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-18 | $111,600.71 | $111,600.71 | 0 |
| 2000-10-17 | $111,600.71 | $111,600.71 | 0 |
| 2000-10-16 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-13 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-12 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-11 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-10 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-09 | $108,000.69 | $108,000.69 | 0 |
| 2000-10-06 | $360,002.31 | $360,002.31 | 0 |
| 2000-10-05 | $126,000.80 | $126,000.80 | 0 |
| 2000-10-04 | $126,000.80 | $126,000.80 | 0 |
| 2000-10-03 | $198,001.27 | $198,001.27 | 0 |
| 2000-10-02 | $198,001.27 | $198,001.27 | 0 |
| 2000-09-29 | $198,001.27 | $198,001.27 | 0 |
| 2000-09-28 | $162,001.03 | $162,001.03 | 0 |
| 2000-09-27 | $162,001.03 | $162,001.03 | 0 |
| 2000-09-26 | $162,001.03 | $162,001.03 | 0 |
| 2000-09-25 | $162,001.03 | $162,001.03 | 0 |
| 2000-09-22 | $198,001.27 | $198,001.27 | 0 |
| 2000-09-21 | $198,001.27 | $198,001.27 | 0 |
| 2000-09-20 | $324,002.06 | $324,002.06 | 0 |
| 2000-09-19 | $324,002.06 | $324,002.06 | 0 |
| 2000-09-18 | $270,001.72 | $270,001.72 | 0 |
| 2000-09-15 | $360,002.31 | $360,002.31 | 0 |
| 2000-09-14 | $360,002.31 | $360,002.31 | 0 |
| 2000-09-13 | $432,002.75 | $432,002.75 | 0 |
| 2000-09-12 | $432,002.75 | $432,002.75 | 0 |
| 2000-09-11 | $270,001.72 | $270,001.72 | 0 |
| 2000-09-08 | $270,001.72 | $270,001.72 | 0 |
| 2000-09-07 | $270,001.72 | $270,001.72 | 0 |
| 2000-09-06 | $378,002.41 | $378,002.41 | 0 |
| 2000-09-05 | $378,002.41 | $378,002.41 | 0 |
| 2000-09-01 | $336,602.16 | $336,602.16 | 0 |
| 2000-08-31 | $396,002.53 | $396,002.53 | 0 |
| 2000-08-30 | $216,001.38 | $216,001.38 | 0 |
| 2000-08-29 | $225,001.44 | $225,001.44 | 0 |
| 2000-08-28 | $198,001.27 | $198,001.27 | 0 |
| 2000-08-25 | $108,000.69 | $108,000.69 | 0 |
| 2000-08-24 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-23 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-22 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-21 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-18 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-17 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-16 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-15 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-14 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-11 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-10 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-09 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-08 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-07 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-04 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-03 | $126,000.80 | $126,000.80 | 0 |
| 2000-08-02 | $225,001.44 | $225,001.44 | 0 |
| 2000-08-01 | $108,000.69 | $108,000.69 | 0 |
| 2000-07-31 | $111,600.71 | $111,600.71 | 0 |
| 2000-07-28 | $111,600.71 | $111,600.71 | 0 |
| 2000-07-27 | $111,600.71 | $111,600.71 | 0 |
| 2000-07-26 | $108,000.69 | $108,000.69 | 0 |
| 2000-07-25 | $108,000.69 | $108,000.69 | 0 |
| 2000-07-24 | $270,001.72 | $270,001.72 | 0 |
| 2000-07-21 | $111,600.71 | $111,600.71 | 0 |
| 2000-07-20 | $140,400.91 | $140,400.91 | 0 |
| 2000-07-19 | $140,400.91 | $140,400.91 | 0 |
| 2000-07-18 | $108,000.69 | $108,000.69 | 0 |
| 2000-07-17 | $108,000.69 | $108,000.69 | 0 |
| 2000-07-14 | $108,000.69 | $108,000.69 | 0 |
| 2000-07-13 | $108,000.69 | $108,000.69 | 0 |
| 2000-07-12 | $140,400.91 | $140,400.91 | 0 |
| 2000-07-11 | $225,001.44 | $225,001.44 | 0 |
| 2000-07-10 | $225,001.44 | $225,001.44 | 0 |
| 2000-07-07 | $225,001.44 | $225,001.44 | 0 |
| 2000-07-06 | $162,001.03 | $162,001.03 | 0 |
| 2000-07-05 | $225,001.44 | $225,001.44 | 0 |
| 2000-07-03 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-30 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-29 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-28 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-27 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-26 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-23 | $225,001.44 | $225,001.44 | 0 |
| 2000-06-22 | $225,001.44 | $225,001.44 | 0 |
| 2000-06-21 | $225,001.44 | $225,001.44 | 0 |
| 2000-06-20 | $225,001.44 | $225,001.44 | 0 |
| 2000-06-19 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-16 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-15 | $270,001.72 | $270,001.72 | 0 |
| 2000-06-14 | $270,001.72 | $270,001.72 | 0 |
| 2000-06-13 | $270,001.72 | $270,001.72 | 0 |
| 2000-06-12 | $270,001.72 | $270,001.72 | 0 |
| 2000-06-09 | $270,001.72 | $270,001.72 | 0 |
| 2000-06-08 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-07 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-06 | $180,001.16 | $180,001.16 | 0 |
| 2000-06-05 | $270,001.72 | $270,001.72 | 0 |
| 2000-06-02 | $144,000.92 | $144,000.92 | 0 |
| 2000-06-01 | $270,001.72 | $270,001.72 | 0 |
| 2000-05-31 | $108,000.69 | $108,000.69 | 0 |
| 2000-05-30 | $167,401.08 | $167,401.08 | 0 |
| 2000-05-26 | $108,000.69 | $108,000.69 | 0 |
| 2000-05-25 | $108,000.69 | $108,000.69 | 0 |
| 2000-05-24 | $198,001.27 | $198,001.27 | 0 |
| 2000-05-23 | $198,001.27 | $198,001.27 | 0 |
| 2000-05-22 | $180,001.16 | $180,001.16 | 0 |
| 2000-05-19 | $198,001.27 | $198,001.27 | 0 |
| 2000-05-18 | $198,001.27 | $198,001.27 | 0 |
| 2000-05-17 | $198,001.27 | $198,001.27 | 0 |
| 2000-05-16 | $198,001.27 | $198,001.27 | 0 |
| 2000-05-15 | $225,001.44 | $225,001.44 | 0 |
| 2000-05-12 | $225,001.44 | $225,001.44 | 0 |
| 2000-05-11 | $198,001.27 | $198,001.27 | 0 |
| 2000-05-10 | $336,602.16 | $336,602.16 | 0 |
| 2000-05-09 | $336,602.16 | $336,602.16 | 0 |
| 2000-05-08 | $336,602.16 | $336,602.16 | 0 |
| 2000-05-05 | $336,602.16 | $336,602.16 | 0 |
| 2000-05-04 | $336,602.16 | $336,602.16 | 0 |
| 2000-05-03 | $336,602.16 | $336,602.16 | 0 |
| 2000-05-02 | $336,602.16 | $336,602.16 | 0 |
| 2000-05-01 | $225,001.44 | $225,001.44 | 0 |
| 2000-04-28 | $306,001.97 | $306,001.97 | 0 |
| 2000-04-27 | $306,001.97 | $306,001.97 | 0 |
| 2000-04-26 | $306,001.97 | $306,001.97 | 0 |
| 2000-04-25 | $360,002.31 | $360,002.31 | 0 |
| 2000-04-24 | $360,002.31 | $360,002.31 | 0 |
| 2000-04-20 | $270,001.72 | $270,001.72 | 0 |
| 2000-04-19 | $360,002.31 | $360,002.31 | 0 |
| 2000-04-18 | $180,001.16 | $180,001.16 | 0 |
| 2000-04-17 | $225,001.44 | $225,001.44 | 0 |
| 2000-04-14 | $225,001.44 | $225,001.44 | 0 |
| 2000-04-13 | $225,001.44 | $225,001.44 | 0 |
| 2000-04-12 | $270,001.72 | $270,001.72 | 0 |
| 2000-04-11 | $270,001.72 | $270,001.72 | 0 |
| 2000-04-10 | $270,001.72 | $270,001.72 | 0 |
| 2000-04-07 | $288,001.84 | $288,001.84 | 0 |
| 2000-04-06 | $288,001.84 | $288,001.84 | 0 |
| 2000-04-05 | $288,001.84 | $288,001.84 | 0 |
| 2000-04-04 | $360,002.31 | $360,002.31 | 0 |
| 2000-04-03 | $336,602.16 | $336,602.16 | 0 |
| 2000-03-31 | $288,001.84 | $288,001.84 | 0 |
| 2000-03-30 | $288,001.84 | $288,001.84 | 0 |
| 2000-03-29 | $378,002.41 | $378,002.41 | 0 |
| 2000-03-28 | $360,002.31 | $360,002.31 | 0 |
| 2000-03-27 | $378,002.41 | $378,002.41 | 0 |
| 2000-03-24 | $324,002.06 | $324,002.06 | 0 |
| 2000-03-23 | $288,001.84 | $288,001.84 | 0 |
| 2000-03-22 | $324,002.06 | $324,002.06 | 0 |
| 2000-03-21 | $324,002.06 | $324,002.06 | 0 |
| 2000-03-20 | $360,002.31 | $360,002.31 | 0 |
| 2000-03-17 | $378,002.41 | $378,002.41 | 0 |
| 2000-03-16 | $288,001.84 | $288,001.84 | 0 |
| 2000-03-15 | $306,001.97 | $306,001.97 | 0 |
| 2000-03-14 | $324,002.06 | $324,002.06 | 0 |
| 2000-03-13 | $336,602.16 | $336,602.16 | 0 |
| 2000-03-10 | $396,002.53 | $396,002.53 | 0 |
| 2000-03-09 | $396,002.53 | $396,002.53 | 0 |
| 2000-03-08 | $396,002.53 | $396,002.53 | 0 |
| 2000-03-07 | $324,002.06 | $324,002.06 | 0 |
| 2000-03-06 | $336,602.16 | $336,602.16 | 0 |
| 2000-03-03 | $342,002.19 | $342,002.19 | 0 |
| 2000-03-02 | $396,002.53 | $396,002.53 | 0 |
| 2000-03-01 | $414,002.66 | $414,002.66 | 0 |
| 2000-02-29 | $414,002.66 | $414,002.66 | 0 |
| 2000-02-28 | $324,002.06 | $324,002.06 | 0 |
| 2000-02-25 | $450,002.88 | $450,002.88 | 0 |
| 2000-02-24 | $324,002.06 | $324,002.06 | 0 |
| 2000-02-23 | $324,002.06 | $324,002.06 | 0 |
| 2000-02-22 | $540,003.44 | $540,003.44 | 0 |
| 2000-02-18 | $342,002.19 | $342,002.19 | 0 |
| 2000-02-17 | $342,002.19 | $342,002.19 | 0 |
| 2000-02-16 | $342,002.19 | $342,002.19 | 0 |
| 2000-02-15 | $365,402.34 | $365,402.34 | 0 |
| 2000-02-14 | $342,002.19 | $342,002.19 | 0 |
| 2000-02-11 | $342,002.19 | $342,002.19 | 0 |
| 2000-02-10 | $342,002.19 | $342,002.19 | 0 |
| 2000-02-09 | $864,005.50 | $864,005.50 | 0 |
| 2000-02-08 | $360,002.31 | $360,002.31 | 0 |
| 2000-02-07 | $360,002.31 | $360,002.31 | 0 |
| 2000-02-04 | $450,002.88 | $450,002.88 | 0 |
| 2000-02-03 | $810,005.19 | $810,005.19 | 0 |
| 2000-02-02 | $336,602.16 | $336,602.16 | 0 |
| 2000-02-01 | $810,005.19 | $810,005.19 | 0 |
| 2000-01-31 | $630,004.06 | $630,004.06 | 0 |
| 2000-01-28 | $336,602.16 | $336,602.16 | 0 |
| 2000-01-27 | $336,602.16 | $336,602.16 | 0 |
| 2000-01-26 | $360,002.31 | $360,002.31 | 0 |
| 2000-01-25 | $336,602.16 | $336,602.16 | 0 |
| 2000-01-24 | $450,002.88 | $450,002.88 | 0 |
| 2000-01-21 | $450,002.88 | $450,002.88 | 0 |
| 2000-01-20 | $450,002.88 | $450,002.88 | 0 |
| 2000-01-19 | $360,002.31 | $360,002.31 | 0 |
| 2000-01-18 | $450,002.88 | $450,002.88 | 0 |
| 2000-01-14 | $392,402.50 | $392,402.50 | 0 |
| 2000-01-13 | $540,003.44 | $540,003.44 | 0 |
| 2000-01-12 | $450,002.88 | $450,002.88 | 0 |
| 2000-01-11 | $360,002.31 | $360,002.31 | 0 |
| 2000-01-10 | $360,002.31 | $360,002.31 | 0 |
| 2000-01-07 | $540,003.44 | $540,003.44 | 0 |
| 2000-01-06 | $450,002.88 | $450,002.88 | 0 |
| 2000-01-05 | $450,002.88 | $450,002.88 | 0 |
| 2000-01-04 | $336,602.16 | $336,602.16 | 0 |
| 2000-01-03 | $540,003.44 | $540,003.44 | 0 |