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
- 1999-04-06 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 | $94,509.45 | $94,509.45 | 0 |
| 2000-12-28 | $72,007.20 | $72,007.20 | 0 |
| 2000-12-27 | $108,010.80 | $108,010.80 | 0 |
| 2000-12-26 | $103,510.35 | $103,510.35 | 0 |
| 2000-12-22 | $112,511.25 | $112,511.25 | 0 |
| 2000-12-21 | $99,009.90 | $99,009.90 | 0 |
| 2000-12-20 | $117,011.70 | $117,011.70 | 0 |
| 2000-12-19 | $112,511.25 | $112,511.25 | 0 |
| 2000-12-18 | $67,506.75 | $67,506.75 | 0 |
| 2000-12-15 | $85,508.55 | $85,508.55 | 0 |
| 2000-12-14 | $85,508.55 | $85,508.55 | 0 |
| 2000-12-13 | $81,008.10 | $81,008.10 | 0 |
| 2000-12-12 | $94,509.45 | $94,509.45 | 0 |
| 2000-12-11 | $76,507.65 | $76,507.65 | 0 |
| 2000-12-08 | $112,511.25 | $112,511.25 | 0 |
| 2000-12-07 | $112,511.25 | $112,511.25 | 0 |
| 2000-12-06 | $90,009.00 | $90,009.00 | 0 |
| 2000-12-05 | $126,012.60 | $126,012.60 | 0 |
| 2000-12-04 | $54,005.40 | $54,005.40 | 0 |
| 2000-12-01 | $54,005.40 | $54,005.40 | 0 |
| 2000-11-30 | $94,509.45 | $94,509.45 | 0 |
| 2000-11-29 | $81,008.10 | $81,008.10 | 0 |
| 2000-11-28 | $103,510.35 | $103,510.35 | 0 |
| 2000-11-27 | $112,511.25 | $112,511.25 | 0 |
| 2000-11-24 | $112,511.25 | $112,511.25 | 0 |
| 2000-11-22 | $99,009.90 | $99,009.90 | 0 |
| 2000-11-21 | $90,009.00 | $90,009.00 | 0 |
| 2000-11-20 | $90,009.00 | $90,009.00 | 0 |
| 2000-11-17 | $103,510.35 | $103,510.35 | 0 |
| 2000-11-16 | $112,511.25 | $112,511.25 | 0 |
| 2000-11-15 | $90,009.00 | $90,009.00 | 0 |
| 2000-11-14 | $103,510.35 | $103,510.35 | 0 |
| 2000-11-13 | $99,009.90 | $99,009.90 | 0 |
| 2000-11-10 | $103,510.35 | $103,510.35 | 0 |
| 2000-11-09 | $103,510.35 | $103,510.35 | 0 |
| 2000-11-08 | $121,512.15 | $121,512.15 | 0 |
| 2000-11-07 | $103,510.35 | $103,510.35 | 0 |
| 2000-11-06 | $112,511.25 | $112,511.25 | 0 |
| 2000-11-03 | $144,014.41 | $144,014.41 | 0 |
| 2000-11-02 | $144,014.41 | $144,014.41 | 0 |
| 2000-11-01 | $144,014.41 | $144,014.41 | 0 |
| 2000-10-31 | $103,510.35 | $103,510.35 | 0 |
| 2000-10-30 | $103,510.35 | $103,510.35 | 0 |
| 2000-10-27 | $112,511.25 | $112,511.25 | 0 |
| 2000-10-26 | $148,514.84 | $148,514.84 | 0 |
| 2000-10-25 | $148,514.84 | $148,514.84 | 0 |
| 2000-10-24 | $135,013.50 | $135,013.50 | 0 |
| 2000-10-23 | $148,514.84 | $148,514.84 | 0 |
| 2000-10-20 | $148,514.84 | $148,514.84 | 0 |
| 2000-10-19 | $148,514.84 | $148,514.84 | 0 |
| 2000-10-18 | $148,514.84 | $148,514.84 | 0 |
| 2000-10-17 | $207,020.70 | $207,020.70 | 0 |
| 2000-10-16 | $157,515.75 | $157,515.75 | 0 |
| 2000-10-13 | $157,515.75 | $157,515.75 | 0 |
| 2000-10-12 | $220,522.05 | $220,522.05 | 0 |
| 2000-10-11 | $180,018.00 | $180,018.00 | 0 |
| 2000-10-10 | $225,022.50 | $225,022.50 | 0 |
| 2000-10-09 | $157,515.75 | $157,515.75 | 0 |
| 2000-10-06 | $157,515.75 | $157,515.75 | 0 |
| 2000-10-05 | $198,019.80 | $198,019.80 | 0 |
| 2000-10-04 | $225,022.50 | $225,022.50 | 0 |
| 2000-10-03 | $225,022.50 | $225,022.50 | 0 |
| 2000-10-02 | $243,024.30 | $243,024.30 | 0 |
| 2000-09-29 | $202,520.25 | $202,520.25 | 0 |
| 2000-09-28 | $247,524.75 | $247,524.75 | 0 |
| 2000-09-27 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-26 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-25 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-22 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-21 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-20 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-19 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-18 | $157,515.75 | $157,515.75 | 0 |
| 2000-09-15 | $175,517.55 | $175,517.55 | 0 |
| 2000-09-14 | $234,023.41 | $234,023.41 | 0 |
| 2000-09-13 | $229,522.95 | $229,522.95 | 0 |
| 2000-09-12 | $229,522.95 | $229,522.95 | 0 |
| 2000-09-11 | $225,022.50 | $225,022.50 | 0 |
| 2000-09-08 | $216,021.61 | $216,021.61 | 0 |
| 2000-09-07 | $162,016.20 | $162,016.20 | 0 |
| 2000-09-06 | $144,014.41 | $144,014.41 | 0 |
| 2000-09-05 | $135,013.50 | $135,013.50 | 0 |
| 2000-09-01 | $157,515.75 | $157,515.75 | 0 |
| 2000-08-31 | $157,515.75 | $157,515.75 | 0 |
| 2000-08-30 | $162,016.20 | $162,016.20 | 0 |
| 2000-08-29 | $166,516.66 | $166,516.66 | 0 |
| 2000-08-28 | $189,018.91 | $189,018.91 | 0 |
| 2000-08-25 | $166,516.66 | $166,516.66 | 0 |
| 2000-08-24 | $162,016.20 | $162,016.20 | 0 |
| 2000-08-23 | $225,022.50 | $225,022.50 | 0 |
| 2000-08-22 | $180,018.00 | $180,018.00 | 0 |
| 2000-08-21 | $180,018.00 | $180,018.00 | 0 |
| 2000-08-18 | $180,018.00 | $180,018.00 | 0 |
| 2000-08-17 | $225,022.50 | $225,022.50 | 0 |
| 2000-08-16 | $229,522.95 | $229,522.95 | 0 |
| 2000-08-15 | $229,522.95 | $229,522.95 | 0 |
| 2000-08-14 | $234,023.41 | $234,023.41 | 0 |
| 2000-08-11 | $256,525.66 | $256,525.66 | 0 |
| 2000-08-10 | $243,024.30 | $243,024.30 | 0 |
| 2000-08-09 | $270,027.00 | $270,027.00 | 0 |
| 2000-08-08 | $270,027.00 | $270,027.00 | 0 |
| 2000-08-07 | $247,524.75 | $247,524.75 | 0 |
| 2000-08-04 | $247,524.75 | $247,524.75 | 0 |
| 2000-08-03 | $274,527.44 | $274,527.44 | 0 |
| 2000-08-02 | $252,025.20 | $252,025.20 | 0 |
| 2000-08-01 | $252,025.20 | $252,025.20 | 0 |
| 2000-07-31 | $252,025.20 | $252,025.20 | 0 |
| 2000-07-28 | $247,524.75 | $247,524.75 | 0 |
| 2000-07-27 | $247,524.75 | $247,524.75 | 0 |
| 2000-07-26 | $247,524.75 | $247,524.75 | 0 |
| 2000-07-25 | $261,026.11 | $261,026.11 | 0 |
| 2000-07-24 | $243,024.30 | $243,024.30 | 0 |
| 2000-07-21 | $243,024.30 | $243,024.30 | 0 |
| 2000-07-20 | $247,524.75 | $247,524.75 | 0 |
| 2000-07-19 | $247,524.75 | $247,524.75 | 0 |
| 2000-07-18 | $270,027.00 | $270,027.00 | 0 |
| 2000-07-17 | $279,027.91 | $279,027.91 | 0 |
| 2000-07-14 | $292,529.25 | $292,529.25 | 0 |
| 2000-07-13 | $274,527.44 | $274,527.44 | 0 |
| 2000-07-12 | $247,524.75 | $247,524.75 | 0 |
| 2000-07-11 | $270,027.00 | $270,027.00 | 0 |
| 2000-07-10 | $292,529.25 | $292,529.25 | 0 |
| 2000-07-07 | $301,530.16 | $301,530.16 | 0 |
| 2000-07-06 | $315,031.50 | $315,031.50 | 0 |
| 2000-07-05 | $315,031.50 | $315,031.50 | 0 |
| 2000-07-03 | $315,031.50 | $315,031.50 | 0 |
| 2000-06-30 | $310,531.06 | $310,531.06 | 0 |
| 2000-06-29 | $310,531.06 | $310,531.06 | 0 |
| 2000-06-28 | $243,024.30 | $243,024.30 | 0 |
| 2000-06-27 | $297,029.69 | $297,029.69 | 0 |
| 2000-06-26 | $310,531.06 | $310,531.06 | 0 |
| 2000-06-23 | $310,531.06 | $310,531.06 | 0 |
| 2000-06-22 | $292,529.25 | $292,529.25 | 0 |
| 2000-06-21 | $265,526.56 | $265,526.56 | 0 |
| 2000-06-20 | $292,529.25 | $292,529.25 | 0 |
| 2000-06-19 | $310,531.06 | $310,531.06 | 0 |
| 2000-06-16 | $279,027.91 | $279,027.91 | 0 |
| 2000-06-15 | $281,278.13 | $281,278.13 | 0 |
| 2000-06-14 | $274,527.44 | $274,527.44 | 0 |
| 2000-06-13 | $279,027.91 | $279,027.91 | 0 |
| 2000-06-12 | $270,027.00 | $270,027.00 | 0 |
| 2000-06-09 | $270,027.00 | $270,027.00 | 0 |
| 2000-06-08 | $270,027.00 | $270,027.00 | 0 |
| 2000-06-07 | $270,027.00 | $270,027.00 | 0 |
| 2000-06-06 | $270,027.00 | $270,027.00 | 0 |
| 2000-06-05 | $315,031.50 | $315,031.50 | 0 |
| 2000-06-02 | $315,031.50 | $315,031.50 | 0 |
| 2000-06-01 | $288,028.81 | $288,028.81 | 0 |
| 2000-05-31 | $288,028.81 | $288,028.81 | 0 |
| 2000-05-30 | $295,229.53 | $295,229.53 | 0 |
| 2000-05-26 | $288,028.81 | $288,028.81 | 0 |
| 2000-05-25 | $288,028.81 | $288,028.81 | 0 |
| 2000-05-24 | $333,033.31 | $333,033.31 | 0 |
| 2000-05-23 | $337,533.75 | $337,533.75 | 0 |
| 2000-05-22 | $309,180.91 | $309,180.91 | 0 |
| 2000-05-19 | $309,180.91 | $309,180.91 | 0 |
| 2000-05-18 | $333,033.31 | $333,033.31 | 0 |
| 2000-05-17 | $333,033.31 | $333,033.31 | 0 |
| 2000-05-16 | $346,534.66 | $346,534.66 | 0 |
| 2000-05-15 | $360,036.00 | $360,036.00 | 0 |
| 2000-05-12 | $337,533.75 | $337,533.75 | 0 |
| 2000-05-11 | $270,027.00 | $270,027.00 | 0 |
| 2000-05-10 | $315,031.50 | $315,031.50 | 0 |
| 2000-05-09 | $292,529.25 | $292,529.25 | 0 |
| 2000-05-08 | $346,534.66 | $346,534.66 | 0 |
| 2000-05-05 | $292,529.25 | $292,529.25 | 0 |
| 2000-05-04 | $292,529.25 | $292,529.25 | 0 |
| 2000-05-03 | $292,529.25 | $292,529.25 | 0 |
| 2000-05-02 | $342,034.22 | $342,034.22 | 0 |
| 2000-05-01 | $292,529.25 | $292,529.25 | 0 |
| 2000-04-28 | $315,031.50 | $315,031.50 | 0 |
| 2000-04-27 | $315,031.50 | $315,031.50 | 0 |
| 2000-04-26 | $400,540.06 | $400,540.06 | 0 |
| 2000-04-25 | $360,036.00 | $360,036.00 | 0 |
| 2000-04-24 | $315,031.50 | $315,031.50 | 0 |
| 2000-04-20 | $292,529.25 | $292,529.25 | 0 |
| 2000-04-19 | $315,031.50 | $315,031.50 | 0 |
| 2000-04-18 | $315,031.50 | $315,031.50 | 0 |
| 2000-04-17 | $328,532.84 | $328,532.84 | 0 |
| 2000-04-14 | $328,532.84 | $328,532.84 | 0 |
| 2000-04-13 | $328,532.84 | $328,532.84 | 0 |
| 2000-04-12 | $328,532.84 | $328,532.84 | 0 |
| 2000-04-11 | $337,533.75 | $337,533.75 | 0 |
| 2000-04-10 | $382,538.25 | $382,538.25 | 0 |
| 2000-04-07 | $360,036.00 | $360,036.00 | 0 |
| 2000-04-06 | $382,538.25 | $382,538.25 | 0 |
| 2000-04-05 | $382,538.25 | $382,538.25 | 0 |
| 2000-04-04 | $382,538.25 | $382,538.25 | 0 |
| 2000-04-03 | $382,538.25 | $382,538.25 | 0 |
| 2000-03-31 | $405,040.50 | $405,040.50 | 0 |
| 2000-03-30 | $393,789.38 | $393,789.38 | 0 |
| 2000-03-29 | $405,040.50 | $405,040.50 | 0 |
| 2000-03-28 | $382,538.25 | $382,538.25 | 0 |
| 2000-03-27 | $414,041.41 | $414,041.41 | 0 |
| 2000-03-24 | $405,040.50 | $405,040.50 | 0 |
| 2000-03-23 | $382,538.25 | $382,538.25 | 0 |
| 2000-03-22 | $382,538.25 | $382,538.25 | 0 |
| 2000-03-21 | $382,538.25 | $382,538.25 | 0 |
| 2000-03-20 | $450,045.00 | $450,045.00 | 0 |
| 2000-03-17 | $393,789.38 | $393,789.38 | 0 |
| 2000-03-16 | $393,789.38 | $393,789.38 | 0 |
| 2000-03-15 | $450,045.00 | $450,045.00 | 0 |
| 2000-03-14 | $454,545.47 | $454,545.47 | 0 |
| 2000-03-13 | $504,050.41 | $504,050.41 | 0 |
| 2000-03-10 | $450,045.00 | $450,045.00 | 0 |
| 2000-03-09 | $481,548.16 | $481,548.16 | 0 |
| 2000-03-08 | $486,048.59 | $486,048.59 | 0 |
| 2000-03-07 | $495,049.50 | $495,049.50 | 0 |
| 2000-03-06 | $495,049.50 | $495,049.50 | 0 |
| 2000-03-03 | $562,556.25 | $562,556.25 | 0 |
| 2000-03-02 | $454,545.47 | $454,545.47 | 0 |
| 2000-03-01 | $562,556.25 | $562,556.25 | 0 |
| 2000-02-29 | $450,045.00 | $450,045.00 | 0 |
| 2000-02-28 | $445,544.56 | $445,544.56 | 0 |
| 2000-02-25 | $270,027.00 | $270,027.00 | 0 |
| 2000-02-24 | $337,533.75 | $337,533.75 | 0 |
| 2000-02-23 | $252,925.30 | $252,925.30 | 0 |
| 2000-02-22 | $421,692.16 | $421,692.16 | 0 |
| 2000-02-18 | $369,036.91 | $369,036.91 | 0 |
| 2000-02-17 | $365,436.53 | $365,436.53 | 0 |
| 2000-02-16 | $369,036.91 | $369,036.91 | 0 |
| 2000-02-15 | $382,538.25 | $382,538.25 | 0 |
| 2000-02-14 | $360,036.00 | $360,036.00 | 0 |
| 2000-02-11 | $382,538.25 | $382,538.25 | 0 |
| 2000-02-10 | $382,538.25 | $382,538.25 | 0 |
| 2000-02-09 | $393,789.38 | $393,789.38 | 0 |
| 2000-02-08 | $360,036.00 | $360,036.00 | 0 |
| 2000-02-07 | $337,533.75 | $337,533.75 | 0 |
| 2000-02-04 | $281,278.13 | $281,278.13 | 0 |
| 2000-02-03 | $393,789.38 | $393,789.38 | 0 |
| 2000-02-02 | $337,533.75 | $337,533.75 | 0 |
| 2000-02-01 | $373,537.34 | $373,537.34 | 0 |
| 2000-01-31 | $405,040.50 | $405,040.50 | 0 |
| 2000-01-28 | $405,040.50 | $405,040.50 | 0 |
| 2000-01-27 | $315,031.50 | $315,031.50 | 0 |
| 2000-01-26 | $337,533.75 | $337,533.75 | 0 |
| 2000-01-25 | $393,789.38 | $393,789.38 | 0 |
| 2000-01-24 | $405,040.50 | $405,040.50 | 0 |
| 2000-01-21 | $421,692.16 | $421,692.16 | 0 |
| 2000-01-20 | $382,538.25 | $382,538.25 | 0 |
| 2000-01-19 | $337,533.75 | $337,533.75 | 0 |
| 2000-01-18 | $283,528.34 | $283,528.34 | 0 |
| 2000-01-14 | $309,180.91 | $309,180.91 | 0 |
| 2000-01-13 | $414,041.41 | $414,041.41 | 0 |
| 2000-01-12 | $421,692.16 | $421,692.16 | 0 |
| 2000-01-11 | $421,692.16 | $421,692.16 | 0 |
| 2000-01-10 | $435,643.56 | $435,643.56 | 0 |
| 2000-01-07 | $414,041.41 | $414,041.41 | 0 |
| 2000-01-06 | $414,041.41 | $414,041.41 | 0 |
| 2000-01-05 | $405,040.50 | $405,040.50 | 0 |
| 2000-01-04 | $393,789.38 | $393,789.38 | 0 |
| 2000-01-03 | $365,436.53 | $365,436.53 | 0 |