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
- 1998-03-18 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 | $3,750.00 | $3,750.00 | 0 |
| 2000-12-28 | $3,750.00 | $3,750.00 | 0 |
| 2000-12-27 | $4,500.00 | $4,500.00 | 1 |
| 2000-12-26 | $5,625.00 | $5,625.00 | 0 |
| 2000-12-22 | $6,000.00 | $6,000.00 | 0 |
| 2000-12-21 | $6,000.00 | $6,000.00 | 0 |
| 2000-12-20 | $9,375.00 | $9,375.00 | 0 |
| 2000-12-19 | $8,250.00 | $8,250.00 | 0 |
| 2000-12-18 | $8,250.00 | $8,250.00 | 0 |
| 2000-12-15 | $9,000.00 | $9,000.00 | 2 |
| 2000-12-14 | $11,250.00 | $11,250.00 | 0 |
| 2000-12-13 | $11,250.00 | $11,250.00 | 0 |
| 2000-12-12 | $16,500.00 | $16,500.00 | 0 |
| 2000-12-11 | $11,250.00 | $11,250.00 | 0 |
| 2000-12-08 | $17,250.00 | $17,250.00 | 0 |
| 2000-12-07 | $17,250.00 | $17,250.00 | 0 |
| 2000-12-06 | $18,750.00 | $18,750.00 | 0 |
| 2000-12-05 | $21,000.00 | $21,000.00 | 0 |
| 2000-12-04 | $24,750.00 | $24,750.00 | 0 |
| 2000-12-01 | $22,500.00 | $22,500.00 | 0 |
| 2000-11-30 | $22,500.00 | $22,500.00 | 0 |
| 2000-11-29 | $18,825.00 | $18,825.00 | 0 |
| 2000-11-28 | $26,250.00 | $26,250.00 | 0 |
| 2000-11-27 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-24 | $28,500.00 | $28,500.00 | 0 |
| 2000-11-22 | $28,500.00 | $28,500.00 | 0 |
| 2000-11-21 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-20 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-17 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-16 | $33,750.00 | $33,750.00 | 0 |
| 2000-11-15 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-14 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-13 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-10 | $30,000.00 | $30,000.00 | 0 |
| 2000-11-09 | $37,500.00 | $37,500.00 | 0 |
| 2000-11-08 | $38,250.00 | $38,250.00 | 0 |
| 2000-11-07 | $41,250.00 | $41,250.00 | 0 |
| 2000-11-06 | $46,500.00 | $46,500.00 | 0 |
| 2000-11-03 | $48,750.00 | $48,750.00 | 0 |
| 2000-11-02 | $54,000.00 | $54,000.00 | 0 |
| 2000-11-01 | $56,250.00 | $56,250.00 | 0 |
| 2000-10-31 | $65,250.00 | $65,250.00 | 0 |
| 2000-10-30 | $65,250.00 | $65,250.00 | 0 |
| 2000-10-27 | $56,250.00 | $56,250.00 | 0 |
| 2000-10-26 | $56,250.00 | $56,250.00 | 0 |
| 2000-10-25 | $67,500.00 | $67,500.00 | 0 |
| 2000-10-24 | $60,000.00 | $60,000.00 | 0 |
| 2000-10-23 | $60,000.00 | $60,000.00 | 0 |
| 2000-10-20 | $71,250.00 | $71,250.00 | 0 |
| 2000-10-19 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-18 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-17 | $84,375.00 | $84,375.00 | 0 |
| 2000-10-16 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-13 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-12 | $78,750.00 | $78,750.00 | 0 |
| 2000-10-11 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-10 | $82,500.00 | $82,500.00 | 0 |
| 2000-10-09 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-06 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-05 | $75,750.00 | $75,750.00 | 0 |
| 2000-10-04 | $82,500.00 | $82,500.00 | 0 |
| 2000-10-03 | $78,750.00 | $78,750.00 | 0 |
| 2000-10-02 | $77,250.00 | $77,250.00 | 0 |
| 2000-09-29 | $82,500.00 | $82,500.00 | 0 |
| 2000-09-28 | $78,750.00 | $78,750.00 | 0 |
| 2000-09-27 | $101,250.00 | $101,250.00 | 0 |
| 2000-09-26 | $112,500.00 | $112,500.00 | 0 |
| 2000-09-25 | $112,500.00 | $112,500.00 | 0 |
| 2000-09-22 | $112,500.00 | $112,500.00 | 0 |
| 2000-09-21 | $107,775.00 | $107,775.00 | 0 |
| 2000-09-20 | $71,250.00 | $71,250.00 | 0 |
| 2000-09-19 | $70,275.00 | $70,275.00 | 0 |
| 2000-09-18 | $63,750.00 | $63,750.00 | 0 |
| 2000-09-15 | $67,500.00 | $67,500.00 | 0 |
| 2000-09-14 | $63,750.00 | $63,750.00 | 0 |
| 2000-09-13 | $67,500.00 | $67,500.00 | 0 |
| 2000-09-12 | $64,500.00 | $64,500.00 | 0 |
| 2000-09-11 | $75,000.00 | $75,000.00 | 0 |
| 2000-09-08 | $39,750.00 | $39,750.00 | 0 |
| 2000-09-07 | $37,500.00 | $37,500.00 | 0 |
| 2000-09-06 | $26,250.00 | $26,250.00 | 0 |
| 2000-09-05 | $19,500.00 | $19,500.00 | 0 |
| 2000-09-01 | $30,000.00 | $30,000.00 | 0 |
| 2000-08-31 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-30 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-29 | $28,500.00 | $28,500.00 | 0 |
| 2000-08-28 | $20,250.00 | $20,250.00 | 0 |
| 2000-08-25 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-24 | $26,250.00 | $26,250.00 | 0 |
| 2000-08-23 | $26,250.00 | $26,250.00 | 0 |
| 2000-08-22 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-21 | $26,250.00 | $26,250.00 | 0 |
| 2000-08-18 | $41,250.00 | $41,250.00 | 0 |
| 2000-08-17 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-16 | $26,250.00 | $26,250.00 | 0 |
| 2000-08-15 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-14 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-11 | $22,500.00 | $22,500.00 | 0 |
| 2000-08-10 | $30,000.00 | $30,000.00 | 0 |
| 2000-08-09 | $30,000.00 | $30,000.00 | 0 |
| 2000-08-08 | $24,000.00 | $24,000.00 | 0 |
| 2000-08-07 | $33,750.00 | $33,750.00 | 0 |
| 2000-08-04 | $28,125.00 | $28,125.00 | 0 |
| 2000-08-03 | $26,250.00 | $26,250.00 | 0 |
| 2000-08-02 | $35,250.00 | $35,250.00 | 0 |
| 2000-08-01 | $35,250.00 | $35,250.00 | 0 |
| 2000-07-31 | $26,925.00 | $26,925.00 | 0 |
| 2000-07-28 | $37,500.00 | $37,500.00 | 0 |
| 2000-07-27 | $30,750.00 | $30,750.00 | 0 |
| 2000-07-26 | $37,500.00 | $37,500.00 | 0 |
| 2000-07-25 | $36,000.00 | $36,000.00 | 0 |
| 2000-07-24 | $40,500.00 | $40,500.00 | 0 |
| 2000-07-21 | $45,000.00 | $45,000.00 | 0 |
| 2000-07-20 | $40,500.00 | $40,500.00 | 0 |
| 2000-07-19 | $38,250.00 | $38,250.00 | 0 |
| 2000-07-18 | $38,250.00 | $38,250.00 | 0 |
| 2000-07-17 | $48,750.00 | $48,750.00 | 0 |
| 2000-07-14 | $42,000.00 | $42,000.00 | 0 |
| 2000-07-13 | $42,000.00 | $42,000.00 | 0 |
| 2000-07-12 | $42,000.00 | $42,000.00 | 0 |
| 2000-07-11 | $56,250.00 | $56,250.00 | 0 |
| 2000-07-10 | $59,250.00 | $59,250.00 | 0 |
| 2000-07-07 | $46,875.00 | $46,875.00 | 0 |
| 2000-07-06 | $46,875.00 | $46,875.00 | 0 |
| 2000-07-05 | $60,900.00 | $60,900.00 | 0 |
| 2000-07-03 | $60,000.00 | $60,000.00 | 0 |
| 2000-06-30 | $60,000.00 | $60,000.00 | 0 |
| 2000-06-29 | $65,625.00 | $65,625.00 | 0 |
| 2000-06-28 | $71,250.00 | $71,250.00 | 0 |
| 2000-06-27 | $69,750.00 | $69,750.00 | 0 |
| 2000-06-26 | $63,750.00 | $63,750.00 | 0 |
| 2000-06-23 | $75,000.00 | $75,000.00 | 0 |
| 2000-06-22 | $61,500.00 | $61,500.00 | 0 |
| 2000-06-21 | $71,250.00 | $71,250.00 | 0 |
| 2000-06-20 | $67,500.00 | $67,500.00 | 0 |
| 2000-06-19 | $75,750.00 | $75,750.00 | 0 |
| 2000-06-16 | $78,000.00 | $78,000.00 | 0 |
| 2000-06-15 | $76,500.00 | $76,500.00 | 0 |
| 2000-06-14 | $71,475.00 | $71,475.00 | 0 |
| 2000-06-13 | $78,000.00 | $78,000.00 | 0 |
| 2000-06-12 | $63,750.00 | $63,750.00 | 0 |
| 2000-06-09 | $75,000.00 | $75,000.00 | 0 |
| 2000-06-08 | $63,750.00 | $63,750.00 | 0 |
| 2000-06-07 | $78,750.00 | $78,750.00 | 0 |
| 2000-06-06 | $63,750.00 | $63,750.00 | 0 |
| 2000-06-05 | $78,750.00 | $78,750.00 | 0 |
| 2000-06-02 | $63,750.00 | $63,750.00 | 0 |
| 2000-06-01 | $67,500.00 | $67,500.00 | 0 |
| 2000-05-31 | $86,250.00 | $86,250.00 | 0 |
| 2000-05-30 | $84,375.00 | $84,375.00 | 0 |
| 2000-05-26 | $75,000.00 | $75,000.00 | 0 |
| 2000-05-25 | $75,000.00 | $75,000.00 | 0 |
| 2000-05-24 | $90,000.00 | $90,000.00 | 0 |
| 2000-05-23 | $86,250.00 | $86,250.00 | 0 |
| 2000-05-22 | $67,500.00 | $67,500.00 | 0 |
| 2000-05-19 | $93,750.00 | $93,750.00 | 0 |
| 2000-05-18 | $75,750.00 | $75,750.00 | 1 |
| 2000-05-17 | $105,000.00 | $105,000.00 | 0 |
| 2000-05-16 | $71,250.00 | $71,250.00 | 0 |
| 2000-05-15 | $84,375.00 | $84,375.00 | 0 |
| 2000-05-12 | $84,375.00 | $84,375.00 | 0 |
| 2000-05-11 | $75,000.00 | $75,000.00 | 0 |
| 2000-05-10 | $97,500.00 | $97,500.00 | 0 |
| 2000-05-09 | $90,000.00 | $90,000.00 | 0 |
| 2000-05-08 | $93,750.00 | $93,750.00 | 0 |
| 2000-05-05 | $112,500.00 | $112,500.00 | 0 |
| 2000-05-04 | $150,000.00 | $150,000.00 | 0 |
| 2000-05-03 | $145,275.00 | $145,275.00 | 0 |
| 2000-05-02 | $149,250.00 | $149,250.00 | 0 |
| 2000-05-01 | $150,000.00 | $150,000.00 | 0 |
| 2000-04-28 | $154,650.00 | $154,650.00 | 0 |
| 2000-04-27 | $154,650.00 | $154,650.00 | 1 |
| 2000-04-26 | $159,375.00 | $159,375.00 | 0 |
| 2000-04-25 | $173,400.00 | $173,400.00 | 1 |
| 2000-04-24 | $135,900.00 | $135,900.00 | 0 |
| 2000-04-20 | $171,075.00 | $171,075.00 | 0 |
| 2000-04-19 | $168,750.00 | $168,750.00 | 0 |
| 2000-04-18 | $152,325.00 | $152,325.00 | 0 |
| 2000-04-17 | $128,850.00 | $128,850.00 | 0 |
| 2000-04-14 | $168,750.00 | $168,750.00 | 0 |
| 2000-04-13 | $182,775.00 | $182,775.00 | 0 |
| 2000-04-12 | $192,150.00 | $192,150.00 | 0 |
| 2000-04-11 | $196,875.00 | $196,875.00 | 0 |
| 2000-04-10 | $225,000.00 | $225,000.00 | 1 |
| 2000-04-07 | $243,750.00 | $243,750.00 | 1 |
| 2000-04-06 | $309,375.00 | $309,375.00 | 1 |
| 2000-04-05 | $309,375.00 | $309,375.00 | 0 |
| 2000-04-04 | $309,375.00 | $309,375.00 | 1 |
| 2000-04-03 | $337,500.00 | $337,500.00 | 0 |
| 2000-03-31 | $328,125.00 | $328,125.00 | 0 |
| 2000-03-30 | $351,525.00 | $351,525.00 | 0 |
| 2000-03-29 | $370,275.00 | $370,275.00 | 0 |
| 2000-03-28 | $370,275.00 | $370,275.00 | 1 |
| 2000-03-27 | $389,025.00 | $389,025.00 | 1 |
| 2000-03-24 | $419,475.00 | $419,475.00 | 0 |
| 2000-03-23 | $433,575.00 | $433,575.00 | 0 |
| 2000-03-22 | $426,525.00 | $426,525.00 | 2 |
| 2000-03-21 | $459,375.00 | $459,375.00 | 3 |
| 2000-03-20 | $501,525.00 | $501,525.00 | 6 |
| 2000-03-17 | $384,375.00 | $384,375.00 | 0 |
| 2000-03-16 | $384,375.00 | $384,375.00 | 1 |
| 2000-03-15 | $337,500.00 | $337,500.00 | 1 |
| 2000-03-14 | $328,125.00 | $328,125.00 | 0 |
| 2000-03-13 | $318,750.00 | $318,750.00 | 0 |
| 2000-03-10 | $295,275.00 | $295,275.00 | 1 |
| 2000-03-09 | $318,750.00 | $318,750.00 | 0 |
| 2000-03-08 | $300,000.00 | $300,000.00 | 1 |
| 2000-03-07 | $309,375.00 | $309,375.00 | 1 |
| 2000-03-06 | $300,000.00 | $300,000.00 | 0 |
| 2000-03-03 | $300,000.00 | $300,000.00 | 3 |
| 2000-03-02 | $360,900.00 | $360,900.00 | 2 |
| 2000-03-01 | $412,500.00 | $412,500.00 | 1 |
| 2000-02-29 | $445,275.00 | $445,275.00 | 2 |
| 2000-02-28 | $468,750.00 | $468,750.00 | 1 |
| 2000-02-25 | $431,250.00 | $431,250.00 | 1 |
| 2000-02-24 | $510,900.00 | $510,900.00 | 0 |
| 2000-02-23 | $510,900.00 | $510,900.00 | 3 |
| 2000-02-22 | $550,725.00 | $550,725.00 | 8 |
| 2000-02-18 | $478,125.00 | $478,125.00 | 2 |
| 2000-02-17 | $431,250.00 | $431,250.00 | 0 |
| 2000-02-16 | $412,500.00 | $412,500.00 | 0 |
| 2000-02-15 | $417,150.00 | $417,150.00 | 1 |
| 2000-02-14 | $487,500.00 | $487,500.00 | 1 |
| 2000-02-11 | $515,625.00 | $515,625.00 | 3 |
| 2000-02-10 | $506,250.00 | $506,250.00 | 7 |
| 2000-02-09 | $421,875.00 | $421,875.00 | 6 |
| 2000-02-08 | $440,625.00 | $440,625.00 | 10 |
| 2000-02-07 | $337,500.00 | $337,500.00 | 2 |
| 2000-02-04 | $243,750.00 | $243,750.00 | 1 |
| 2000-02-03 | $253,125.00 | $253,125.00 | 0 |
| 2000-02-02 | $257,775.00 | $257,775.00 | 0 |
| 2000-02-01 | $262,500.00 | $262,500.00 | 0 |
| 2000-01-31 | $262,500.00 | $262,500.00 | 0 |
| 2000-01-28 | $262,500.00 | $262,500.00 | 1 |
| 2000-01-27 | $246,075.00 | $246,075.00 | 0 |
| 2000-01-26 | $236,700.00 | $236,700.00 | 0 |
| 2000-01-25 | $281,250.00 | $281,250.00 | 0 |
| 2000-01-24 | $281,250.00 | $281,250.00 | 0 |
| 2000-01-21 | $300,000.00 | $300,000.00 | 0 |
| 2000-01-20 | $281,250.00 | $281,250.00 | 0 |
| 2000-01-19 | $234,375.00 | $234,375.00 | 0 |
| 2000-01-18 | $253,125.00 | $253,125.00 | 0 |
| 2000-01-14 | $257,775.00 | $257,775.00 | 0 |
| 2000-01-13 | $281,250.00 | $281,250.00 | 0 |
| 2000-01-12 | $281,250.00 | $281,250.00 | 0 |
| 2000-01-11 | $262,500.00 | $262,500.00 | 0 |
| 2000-01-10 | $262,500.00 | $262,500.00 | 0 |
| 2000-01-07 | $234,375.00 | $234,375.00 | 0 |
| 2000-01-06 | $243,750.00 | $243,750.00 | 0 |
| 2000-01-05 | $262,500.00 | $262,500.00 | 0 |
| 2000-01-04 | $271,875.00 | $271,875.00 | 0 |
| 2000-01-03 | $243,750.00 | $243,750.00 | 0 |