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
- 1992-06-25 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 | $148,095.00 | $152,169.16 | 432 | — | — |
| 2000-12-28 | $168,210.00 | $172,837.53 | 293 | — | — |
| 2000-12-27 | $156,060.00 | $160,353.28 | 265 | — | — |
| 2000-12-26 | $141,075.00 | $144,956.03 | 173 | — | — |
| 2000-12-22 | $138,510.00 | $142,320.47 | 196 | — | — |
| 2000-12-21 | $134,122.50 | $137,812.27 | 218 | — | — |
| 2000-12-20 | $137,160.00 | $140,933.33 | 207 | — | — |
| 2000-12-19 | $129,195.00 | $132,749.21 | 106 | — | — |
| 2000-12-18 | $138,138.75 | $141,939.01 | 134 | — | — |
| 2000-12-15 | $138,780.00 | $142,597.90 | 184 | — | — |
| 2000-12-14 | $130,410.00 | $133,997.63 | 257 | — | — |
| 2000-12-13 | $135,270.00 | $138,991.34 | 352 | — | — |
| 2000-12-12 | $147,960.00 | $152,030.44 | 189 | — | — |
| 2000-12-11 | $145,260.00 | $149,256.16 | 211 | — | — |
| 2000-12-08 | $158,085.00 | $162,433.99 | 210 | — | — |
| 2000-12-07 | $146,340.00 | $150,365.88 | 238 | — | — |
| 2000-12-06 | $154,440.00 | $158,688.71 | 341 | — | — |
| 2000-12-05 | $148,770.00 | $152,862.73 | 278 | — | — |
| 2000-12-04 | $133,380.00 | $137,049.34 | 181 | — | — |
| 2000-12-01 | $134,190.00 | $137,881.62 | 382 | — | — |
| 2000-11-30 | $120,723.75 | $124,044.91 | 269 | — | — |
| 2000-11-29 | $121,095.00 | $124,426.38 | 290 | — | — |
| 2000-11-28 | $111,645.00 | $114,716.40 | 202 | — | — |
| 2000-11-27 | $121,230.00 | $124,565.09 | 198 | — | — |
| 2000-11-24 | $128,520.00 | $132,055.64 | 129 | — | — |
| 2000-11-22 | $116,505.00 | $119,710.10 | 261 | — | — |
| 2000-11-21 | $120,825.00 | $124,148.95 | 487 | — | — |
| 2000-11-20 | $112,050.00 | $115,132.54 | 253 | — | — |
| 2000-11-17 | $117,180.00 | $120,403.67 | 213 | — | — |
| 2000-11-16 | $130,275.00 | $133,858.92 | 116 | — | — |
| 2000-11-15 | $139,050.00 | $142,875.32 | 164 | — | — |
| 2000-11-14 | $139,320.00 | $143,152.75 | 207 | — | — |
| 2000-11-13 | $131,895.00 | $135,523.49 | 314 | — | — |
| 2000-11-10 | $144,180.00 | $148,146.45 | 209 | — | — |
| 2000-11-09 | $156,330.00 | $160,630.70 | 174 | — | — |
| 2000-11-08 | $154,980.00 | $159,243.57 | 157 | — | — |
| 2000-11-07 | $164,700.00 | $169,230.97 | 125 | — | — |
| 2000-11-06 | $170,640.00 | $175,334.38 | 186 | — | — |
| 2000-11-03 | $172,800.00 | $177,553.80 | 298 | — | — |
| 2000-11-02 | $154,980.00 | $159,243.57 | 185 | — | — |
| 2000-11-01 | $155,790.00 | $160,075.85 | 143 | — | — |
| 2000-10-31 | $165,375.00 | $169,924.54 | 281 | — | — |
| 2000-10-30 | $156,060.00 | $160,353.28 | 325 | — | — |
| 2000-10-27 | $152,820.00 | $157,024.14 | 360 | — | — |
| 2000-10-26 | $141,885.00 | $145,788.32 | 437 | — | — |
| 2000-10-25 | $135,675.00 | $139,407.48 | 450 | — | — |
| 2000-10-24 | $154,440.00 | $158,688.71 | 339 | — | — |
| 2000-10-23 | $158,321.25 | $162,676.74 | 856 | — | — |
| 2000-10-20 | $162,810.00 | $167,288.97 | 315 | — | — |
| 2000-10-19 | $181,170.00 | $186,154.06 | 195 | — | — |
| 2000-10-18 | $186,030.00 | $191,147.76 | 312 | — | — |
| 2000-10-17 | $195,210.00 | $200,580.31 | 463 | — | — |
| 2000-10-16 | $198,585.00 | $204,048.16 | 626 | — | — |
| 2000-10-13 | $181,305.00 | $186,292.78 | 550 | — | — |
| 2000-10-12 | $164,160.00 | $168,676.11 | 477 | — | — |
| 2000-10-11 | $177,120.00 | $181,992.65 | 408 | — | — |
| 2000-10-10 | $179,280.00 | $184,212.07 | 372 | — | — |
| 2000-10-09 | $183,735.00 | $188,789.63 | 379 | — | — |
| 2000-10-06 | $191,970.00 | $197,251.18 | 417 | — | — |
| 2000-10-05 | $208,845.00 | $214,590.41 | 444 | — | — |
| 2000-10-04 | $209,486.25 | $215,249.31 | 664 | — | — |
| 2000-10-03 | $197,100.00 | $202,522.30 | 659 | — | — |
| 2000-10-02 | $222,480.00 | $228,600.52 | 690 | — | — |
| 2000-09-29 | $207,866.25 | $213,584.74 | 406 | — | — |
| 2000-09-28 | $204,660.00 | $210,290.28 | 371 | — | — |
| 2000-09-27 | $209,250.00 | $215,006.56 | 1,053 | — | — |
| 2000-09-26 | $214,515.00 | $220,416.40 | 1,203 | — | — |
| 2000-09-25 | $180,090.00 | $185,044.35 | 339 | — | — |
| 2000-09-22 | $178,335.00 | $183,241.07 | 775 | — | — |
| 2000-09-21 | $181,440.00 | $186,431.49 | 878 | — | — |
| 2000-09-20 | $164,565.00 | $169,092.25 | 724 | — | — |
| 2000-09-19 | $153,360.00 | $157,579.00 | 796 | — | — |
| 2000-09-18 | $164,970.00 | $169,508.39 | 539 | — | — |
| 2000-09-15 | $180,630.00 | $185,599.21 | 855 | — | — |
| 2000-09-14 | $183,060.00 | $188,096.06 | 984 | — | — |
| 2000-09-13 | $178,183.13 | $183,085.02 | 2,017 | — | — |
| 2000-09-12 | $185,726.25 | $190,835.66 | 3,222 | — | — |
| 2000-09-11 | $170,167.50 | $174,848.88 | 606 | — | — |
| 2000-09-08 | $152,280.00 | $156,469.29 | 350 | — | — |
| 2000-09-07 | $149,917.50 | $154,041.79 | 464 | — | — |
| 2000-09-06 | $133,920.00 | $137,604.20 | 219 | — | — |
| 2000-09-05 | $137,565.00 | $141,349.47 | 358 | — | — |
| 2000-09-01 | $131,355.00 | $134,968.63 | 269 | — | — |
| 2000-08-31 | $128,520.00 | $132,055.64 | 403 | — | — |
| 2000-08-30 | $122,175.00 | $125,536.09 | 449 | — | — |
| 2000-08-29 | $124,605.00 | $128,032.94 | 469 | — | — |
| 2000-08-28 | $110,092.50 | $113,121.19 | 287 | — | — |
| 2000-08-25 | $107,730.00 | $110,693.70 | 212 | — | — |
| 2000-08-24 | $102,600.00 | $105,422.57 | 225 | — | — |
| 2000-08-23 | $95,580.00 | $98,209.45 | 232 | — | — |
| 2000-08-22 | $91,665.00 | $94,186.74 | 41 | — | — |
| 2000-08-21 | $90,922.50 | $93,423.82 | 45 | — | — |
| 2000-08-18 | $90,990.00 | $93,493.17 | 128 | — | — |
| 2000-08-17 | $87,750.00 | $90,164.04 | 164 | — | — |
| 2000-08-16 | $88,695.00 | $91,135.04 | 324 | — | — |
| 2000-08-15 | $86,400.00 | $88,776.90 | 323 | — | — |
| 2000-08-14 | $82,080.00 | $84,338.06 | 153 | — | — |
| 2000-08-11 | $80,122.50 | $82,326.70 | 117 | — | — |
| 2000-08-10 | $80,730.00 | $82,950.92 | 70 | — | — |
| 2000-08-09 | $81,135.00 | $83,367.06 | 171 | — | — |
| 2000-08-08 | $84,240.00 | $86,557.48 | 44 | — | — |
| 2000-08-07 | $85,725.00 | $88,083.33 | 159 | — | — |
| 2000-08-04 | $77,490.00 | $79,621.78 | 55 | — | — |
| 2000-08-03 | $77,085.00 | $79,205.64 | 247 | — | — |
| 2000-08-02 | $73,575.00 | $75,599.08 | 113 | — | — |
| 2000-08-01 | $80,055.00 | $82,257.35 | 56 | — | — |
| 2000-07-31 | $79,717.50 | $81,910.56 | 56 | — | — |
| 2000-07-28 | $83,700.00 | $86,002.62 | 108 | — | — |
| 2000-07-27 | $82,080.00 | $84,338.06 | 93 | — | — |
| 2000-07-26 | $79,920.00 | $82,118.63 | 80 | — | — |
| 2000-07-25 | $74,520.00 | $76,570.08 | 208 | — | — |
| 2000-07-24 | $73,237.50 | $75,252.29 | 160 | — | — |
| 2000-07-21 | $74,722.50 | $76,778.15 | 92 | — | — |
| 2000-07-20 | $74,047.50 | $76,084.58 | 140 | — | — |
| 2000-07-19 | $75,600.00 | $77,679.79 | 143 | — | — |
| 2000-07-18 | $79,785.00 | $81,979.92 | 158 | — | — |
| 2000-07-17 | $76,680.00 | $78,789.50 | 164 | — | — |
| 2000-07-14 | $83,160.00 | $85,447.77 | 64 | — | — |
| 2000-07-13 | $82,215.00 | $84,476.77 | 107 | — | — |
| 2000-07-12 | $84,915.00 | $87,251.05 | 106 | — | — |
| 2000-07-11 | $79,920.00 | $82,118.63 | 115 | — | — |
| 2000-07-10 | $79,920.00 | $82,118.63 | 124 | — | — |
| 2000-07-07 | $82,890.00 | $85,170.34 | 165 | — | — |
| 2000-07-06 | $80,190.00 | $82,396.06 | 80 | — | — |
| 2000-07-05 | $79,110.00 | $81,286.35 | 102 | — | — |
| 2000-07-03 | $77,490.00 | $79,621.78 | 42 | — | — |
| 2000-06-30 | $74,587.50 | $76,639.43 | 173 | — | — |
| 2000-06-29 | $76,140.00 | $78,234.64 | 144 | — | — |
| 2000-06-28 | $69,390.00 | $71,298.95 | 96 | — | — |
| 2000-06-27 | $67,365.00 | $69,218.24 | 107 | — | — |
| 2000-06-26 | $62,640.00 | $64,363.25 | 100 | — | — |
| 2000-06-23 | $64,395.00 | $66,166.53 | 153 | — | — |
| 2000-06-22 | $69,390.00 | $71,298.95 | 204 | — | — |
| 2000-06-21 | $70,335.00 | $72,269.95 | 276 | — | — |
| 2000-06-20 | $62,775.00 | $64,501.97 | 296 | — | — |
| 2000-06-19 | $57,375.00 | $58,953.41 | 72 | — | — |
| 2000-06-16 | $55,012.50 | $56,525.92 | 37 | — | — |
| 2000-06-15 | $56,025.00 | $57,566.27 | 126 | — | — |
| 2000-06-14 | $55,755.00 | $57,288.84 | 102 | — | — |
| 2000-06-13 | $56,970.00 | $58,537.27 | 80 | — | — |
| 2000-06-12 | $55,620.00 | $57,150.13 | 28 | — | — |
| 2000-06-09 | $54,945.00 | $56,456.56 | 211 | — | — |
| 2000-06-08 | $56,835.00 | $58,398.56 | 239 | — | — |
| 2000-06-07 | $56,295.00 | $57,843.70 | 160 | — | — |
| 2000-06-06 | $58,320.00 | $59,924.41 | 149 | — | — |
| 2000-06-05 | $52,987.50 | $54,445.21 | 76 | — | — |
| 2000-06-02 | $53,595.00 | $55,069.42 | 119 | — | — |
| 2000-06-01 | $52,110.00 | $53,543.57 | 89 | — | — |
| 2000-05-31 | $46,845.00 | $48,133.73 | 57 | — | — |
| 2000-05-30 | $45,292.50 | $46,538.52 | 53 | — | — |
| 2000-05-26 | $42,120.00 | $43,278.74 | 32 | — | — |
| 2000-05-25 | $44,010.00 | $45,220.73 | 33 | — | — |
| 2000-05-24 | $43,200.00 | $44,388.45 | 27 | — | — |
| 2000-05-23 | $42,052.50 | $43,209.38 | 42 | — | — |
| 2000-05-22 | $43,132.50 | $44,319.09 | 57 | — | — |
| 2000-05-19 | $43,470.00 | $44,665.88 | 45 | — | — |
| 2000-05-18 | $43,605.00 | $44,804.59 | 55 | — | — |
| 2000-05-17 | $44,145.00 | $45,359.45 | 36 | — | — |
| 2000-05-16 | $44,010.00 | $45,220.73 | 33 | — | — |
| 2000-05-15 | $44,145.00 | $45,359.45 | 43 | — | — |
| 2000-05-12 | $43,065.00 | $44,249.74 | 25 | — | — |
| 2000-05-11 | $40,905.00 | $42,030.31 | 26 | — | — |
| 2000-05-10 | $39,622.50 | $40,712.53 | 39 | — | — |
| 2000-05-09 | $40,500.00 | $41,614.17 | 24 | — | — |
| 2000-05-08 | $41,175.00 | $42,307.74 | 24 | — | — |
| 2000-05-05 | $42,862.50 | $44,041.67 | 108 | — | — |
| 2000-05-04 | $41,445.00 | $42,585.17 | 70 | — | — |
| 2000-05-03 | $43,942.50 | $45,151.38 | 46 | — | — |
| 2000-05-02 | $45,900.00 | $47,162.73 | 145 | — | — |
| 2000-05-01 | $44,550.00 | $45,775.59 | 124 | — | — |
| 2000-04-28 | $44,010.00 | $45,220.73 | 83 | — | — |
| 2000-04-27 | $44,280.00 | $45,498.16 | 64 | — | — |
| 2000-04-26 | $43,267.50 | $44,457.81 | 55 | — | — |
| 2000-04-25 | $44,010.00 | $45,220.73 | 60 | — | — |
| 2000-04-24 | $39,960.00 | $41,059.32 | 49 | — | — |
| 2000-04-20 | $42,862.50 | $44,041.67 | 77 | — | — |
| 2000-04-19 | $43,335.00 | $44,527.16 | 133 | — | — |
| 2000-04-18 | $43,065.00 | $44,249.74 | 241 | — | — |
| 2000-04-17 | $38,880.00 | $39,949.61 | 230 | — | — |
| 2000-04-14 | $36,855.00 | $37,868.90 | 1,067 | — | — |
| 2000-04-13 | $52,785.00 | $54,237.14 | 230 | — | — |
| 2000-04-12 | $61,560.00 | $63,253.54 | 41 | — | — |
| 2000-04-11 | $64,192.50 | $65,958.46 | 52 | — | — |
| 2000-04-10 | $67,770.00 | $69,634.38 | 35 | — | — |
| 2000-04-07 | $72,900.00 | $74,905.51 | 23 | — | — |
| 2000-04-06 | $73,980.00 | $76,015.22 | 48 | — | — |
| 2000-04-05 | $73,980.00 | $76,015.22 | 43 | — | — |
| 2000-04-04 | $73,440.00 | $75,460.37 | 133 | — | — |
| 2000-04-03 | $75,600.00 | $77,679.79 | 36 | — | — |
| 2000-03-31 | $84,510.00 | $86,834.91 | 41 | — | — |
| 2000-03-30 | $79,650.00 | $81,841.21 | 53 | — | — |
| 2000-03-29 | $81,067.50 | $83,297.70 | 67 | — | — |
| 2000-03-28 | $85,860.00 | $88,222.05 | 40 | — | — |
| 2000-03-27 | $88,560.00 | $90,996.32 | 29 | — | — |
| 2000-03-24 | $90,855.00 | $93,354.46 | 119 | — | — |
| 2000-03-23 | $89,775.00 | $92,244.75 | 130 | — | — |
| 2000-03-22 | $75,600.00 | $77,679.79 | 58 | — | — |
| 2000-03-21 | $72,360.00 | $74,350.65 | 109 | — | — |
| 2000-03-20 | $78,300.00 | $80,454.07 | 39 | — | — |
| 2000-03-17 | $81,945.00 | $84,199.34 | 43 | — | — |
| 2000-03-16 | $74,250.00 | $76,292.65 | 97 | — | — |
| 2000-03-15 | $73,035.00 | $75,044.22 | 106 | — | — |
| 2000-03-14 | $81,405.00 | $83,644.49 | 59 | — | — |
| 2000-03-13 | $90,180.00 | $92,660.89 | 46 | — | — |
| 2000-03-10 | $91,192.50 | $93,701.24 | 81 | — | — |
| 2000-03-09 | $86,265.00 | $88,638.19 | 52 | — | — |
| 2000-03-08 | $88,290.00 | $90,718.90 | 60 | — | — |
| 2000-03-07 | $84,510.00 | $86,834.91 | 150 | — | — |
| 2000-03-06 | $93,150.00 | $95,712.60 | 134 | — | — |
| 2000-03-03 | $94,230.00 | $96,822.31 | 188 | — | — |
| 2000-03-02 | $79,245.00 | $81,425.06 | 71 | — | — |
| 2000-03-01 | $78,570.00 | $80,731.49 | 84 | — | — |
| 2000-02-29 | $80,730.00 | $82,950.92 | 180 | — | — |
| 2000-02-28 | $73,372.50 | $75,391.01 | 45 | — | — |
| 2000-02-25 | $72,495.00 | $74,489.37 | 43 | — | — |
| 2000-02-24 | $72,360.00 | $74,350.65 | 126 | — | — |
| 2000-02-23 | $76,680.00 | $78,789.50 | 270 | — | — |
| 2000-02-22 | $69,660.00 | $71,576.38 | 143 | — | — |
| 2000-02-18 | $58,320.00 | $59,924.41 | 82 | — | — |
| 2000-02-17 | $61,425.00 | $63,114.83 | 111 | — | — |
| 2000-02-16 | $58,995.00 | $60,617.98 | 101 | — | — |
| 2000-02-15 | $56,430.00 | $57,982.41 | 117 | — | — |
| 2000-02-14 | $54,540.00 | $56,040.42 | 140 | — | — |
| 2000-02-11 | $49,680.00 | $51,046.72 | 14 | — | — |
| 2000-02-10 | $49,680.00 | $51,046.72 | 37 | — | — |
| 2000-02-09 | $48,397.50 | $49,728.94 | 97 | — | — |
| 2000-02-08 | $51,840.00 | $53,266.14 | 45 | — | — |
| 2000-02-07 | $52,110.00 | $53,543.57 | 105 | — | — |
| 2000-02-04 | $54,540.00 | $56,040.42 | 122 | — | — |
| 2000-02-03 | $51,435.00 | $52,850.00 | 116 | — | — |
| 2000-02-02 | $48,060.00 | $49,382.15 | 68 | — | — |
| 2000-02-01 | $45,495.00 | $46,746.59 | 145 | — | — |
| 2000-01-31 | $40,500.00 | $41,614.17 | 191 | — | — |
| 2000-01-28 | $42,660.00 | $43,833.59 | 76 | — | — |
| 2000-01-27 | $46,035.00 | $47,301.44 | 46 | — | — |
| 2000-01-26 | $46,035.00 | $47,301.44 | 87 | — | — |
| 2000-01-25 | $47,250.00 | $48,549.87 | 324 | — | — |
| 2000-01-24 | $49,680.00 | $51,046.72 | 527 | — | — |
| 2000-01-21 | $60,480.00 | $62,143.83 | 629 | — | — |
| 2000-01-20 | $54,000.00 | $55,485.56 | 480 | — | — |
| 2000-01-19 | $40,500.00 | $41,614.17 | 180 | — | — |
| 2000-01-18 | $32,940.00 | $33,846.19 | 40 | — | — |
| 2000-01-14 | $32,332.50 | $33,221.98 | 9 | — | — |
| 2000-01-13 | $31,860.00 | $32,736.48 | 14 | — | — |
| 2000-01-12 | $32,130.00 | $33,013.91 | 28 | — | — |
| 2000-01-11 | $33,682.50 | $34,609.12 | 58 | — | — |
| 2000-01-10 | $37,935.00 | $38,978.61 | 118 | — | — |
| 2000-01-07 | $32,265.00 | $33,152.62 | 98 | — | — |
| 2000-01-06 | $25,920.00 | $26,633.07 | 15 | — | — |
| 2000-01-05 | $24,300.00 | $24,968.50 | 11 | — | — |
| 2000-01-04 | $24,570.00 | $25,245.93 | 18 | — | — |
| 2000-01-03 | $26,122.50 | $26,841.14 | 22 | — | — |