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
- 1998-05-20 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 | $10,575.00 | $10,575.00 | 2,042 |
| 2000-12-28 | $11,312.50 | $11,312.50 | 4,290 |
| 2000-12-27 | $10,600.00 | $10,600.00 | 2,653 |
| 2000-12-26 | $9,693.80 | $9,693.80 | 1,113 |
| 2000-12-22 | $9,475.00 | $9,475.00 | 2,466 |
| 2000-12-21 | $9,000.00 | $9,000.00 | 3,548 |
| 2000-12-20 | $8,518.75 | $8,518.75 | 6,686 |
| 2000-12-19 | $8,200.00 | $8,200.00 | 3,696 |
| 2000-12-18 | $8,400.00 | $8,400.00 | 6,274 |
| 2000-12-15 | $7,200.00 | $7,200.00 | 11,740 |
| 2000-12-14 | $8,718.80 | $8,718.80 | 5,120 |
| 2000-12-13 | $8,537.50 | $8,537.50 | 6,383 |
| 2000-12-12 | $8,375.00 | $8,375.00 | 2,892 |
| 2000-12-11 | $8,237.50 | $8,237.50 | 12,624 |
| 2000-12-08 | $8,875.00 | $8,875.00 | 10,574 |
| 2000-12-07 | $11,003.13 | $11,003.13 | 12,521 |
| 2000-12-06 | $12,300.00 | $12,300.00 | 17,538 |
| 2000-12-05 | $13,518.80 | $13,518.80 | 5,790 |
| 2000-12-04 | $13,075.00 | $13,075.00 | 4,271 |
| 2000-12-01 | $12,975.00 | $12,975.00 | 5,637 |
| 2000-11-30 | $12,900.00 | $12,900.00 | 5,500 |
| 2000-11-29 | $12,806.30 | $12,806.30 | 2,084 |
| 2000-11-28 | $13,281.30 | $13,281.30 | 2,651 |
| 2000-11-27 | $13,450.00 | $13,450.00 | 3,195 |
| 2000-11-24 | $13,200.00 | $13,200.00 | 720 |
| 2000-11-22 | $12,562.50 | $12,562.50 | 1,369 |
| 2000-11-21 | $12,800.00 | $12,800.00 | 1,672 |
| 2000-11-20 | $12,750.00 | $12,750.00 | 1,279 |
| 2000-11-17 | $12,712.50 | $12,712.50 | 2,338 |
| 2000-11-16 | $12,106.25 | $12,106.25 | 2,370 |
| 2000-11-15 | $13,425.00 | $13,425.00 | 2,863 |
| 2000-11-14 | $11,600.00 | $11,600.00 | 1,823 |
| 2000-11-13 | $11,037.50 | $11,037.50 | 2,913 |
| 2000-11-10 | $11,750.00 | $11,750.00 | 2,887 |
| 2000-11-09 | $12,687.50 | $12,687.50 | 1,906 |
| 2000-11-08 | $11,225.00 | $11,225.00 | 2,715 |
| 2000-11-07 | $11,300.00 | $11,300.00 | 2,542 |
| 2000-11-06 | $11,456.25 | $11,456.25 | 3,560 |
| 2000-11-03 | $11,793.75 | $11,793.75 | 12,407 |
| 2000-11-02 | $8,500.00 | $8,500.00 | 1,741 |
| 2000-11-01 | $8,643.80 | $8,643.80 | 995 |
| 2000-10-31 | $8,862.50 | $8,862.50 | 2,123 |
| 2000-10-30 | $8,831.30 | $8,831.30 | 671 |
| 2000-10-27 | $8,837.50 | $8,837.50 | 1,003 |
| 2000-10-26 | $9,306.30 | $9,306.30 | 3,557 |
| 2000-10-25 | $8,000.00 | $8,000.00 | 4,920 |
| 2000-10-24 | $9,106.30 | $9,106.30 | 2,560 |
| 2000-10-23 | $9,662.50 | $9,662.50 | 1,626 |
| 2000-10-20 | $10,343.80 | $10,343.80 | 3,804 |
| 2000-10-19 | $9,825.00 | $9,825.00 | 2,732 |
| 2000-10-18 | $9,562.50 | $9,562.50 | 1,280 |
| 2000-10-17 | $9,600.00 | $9,600.00 | 3,653 |
| 2000-10-16 | $9,425.00 | $9,425.00 | 2,679 |
| 2000-10-13 | $9,093.80 | $9,093.80 | 3,846 |
| 2000-10-12 | $8,250.00 | $8,250.00 | 2,096 |
| 2000-10-11 | $8,512.50 | $8,512.50 | 12,715 |
| 2000-10-10 | $8,000.00 | $8,000.00 | 2,141 |
| 2000-10-09 | $7,475.00 | $7,475.00 | 1,183 |
| 2000-10-06 | $7,500.00 | $7,500.00 | 1,546 |
| 2000-10-05 | $7,350.00 | $7,350.00 | 1,749 |
| 2000-10-04 | $8,025.00 | $8,025.00 | 2,167 |
| 2000-10-03 | $7,825.00 | $7,825.00 | 4,876 |
| 2000-10-02 | $8,000.00 | $8,000.00 | 5,180 |
| 2000-09-29 | $5,700.00 | $5,700.00 | 755 |
| 2000-09-28 | $5,593.80 | $5,593.80 | 639 |
| 2000-09-27 | $5,725.00 | $5,725.00 | 270 |
| 2000-09-26 | $5,387.50 | $5,387.50 | 412 |
| 2000-09-25 | $5,425.00 | $5,425.00 | 2,228 |
| 2000-09-22 | $5,700.00 | $5,700.00 | 426 |
| 2000-09-21 | $5,275.00 | $5,275.00 | 249 |
| 2000-09-20 | $5,175.00 | $5,175.00 | 896 |
| 2000-09-19 | $5,200.00 | $5,200.00 | 1,292 |
| 2000-09-18 | $4,906.30 | $4,906.30 | 1,127 |
| 2000-09-15 | $4,925.00 | $4,925.00 | 393 |
| 2000-09-14 | $4,800.00 | $4,800.00 | 462 |
| 2000-09-13 | $4,787.50 | $4,787.50 | 134 |
| 2000-09-12 | $4,775.00 | $4,775.00 | 282 |
| 2000-09-11 | $4,887.50 | $4,887.50 | 2,022 |
| 2000-09-08 | $4,975.00 | $4,975.00 | 3,539 |
| 2000-09-07 | $4,825.00 | $4,825.00 | 393 |
| 2000-09-06 | $4,793.80 | $4,793.80 | 302 |
| 2000-09-05 | $4,793.80 | $4,793.80 | 974 |
| 2000-09-01 | $4,781.30 | $4,781.30 | 2,303 |
| 2000-08-31 | $4,812.50 | $4,812.50 | 823 |
| 2000-08-30 | $4,468.80 | $4,468.80 | 585 |
| 2000-08-29 | $4,643.80 | $4,643.80 | 539 |
| 2000-08-28 | $4,837.50 | $4,837.50 | 618 |
| 2000-08-25 | $4,837.50 | $4,837.50 | 703 |
| 2000-08-24 | $4,837.50 | $4,837.50 | 1,391 |
| 2000-08-23 | $4,775.00 | $4,775.00 | 1,460 |
| 2000-08-22 | $4,634.40 | $4,634.40 | 3,259 |
| 2000-08-21 | $4,062.50 | $4,062.50 | 4,742 |
| 2000-08-18 | $3,762.50 | $3,762.50 | 5,263 |
| 2000-08-17 | $4,212.50 | $4,212.50 | 1,884 |
| 2000-08-16 | $4,412.50 | $4,412.50 | 694 |
| 2000-08-15 | $4,625.00 | $4,625.00 | 3,349 |
| 2000-08-14 | $4,525.00 | $4,525.00 | 1,689 |
| 2000-08-11 | $4,450.00 | $4,450.00 | 727 |
| 2000-08-10 | $4,418.80 | $4,418.80 | 267 |
| 2000-08-09 | $4,300.00 | $4,300.00 | 865 |
| 2000-08-08 | $4,262.50 | $4,262.50 | 233 |
| 2000-08-07 | $4,400.00 | $4,400.00 | 880 |
| 2000-08-04 | $4,350.00 | $4,350.00 | 946 |
| 2000-08-03 | $4,262.50 | $4,262.50 | 1,727 |
| 2000-08-02 | $4,087.50 | $4,087.50 | 1,974 |
| 2000-08-01 | $3,950.00 | $3,950.00 | 3,540 |
| 2000-07-31 | $3,700.00 | $3,700.00 | 338 |
| 2000-07-28 | $3,656.25 | $3,656.25 | 54 |
| 2000-07-27 | $3,600.00 | $3,600.00 | 324 |
| 2000-07-26 | $3,600.00 | $3,600.00 | 301 |
| 2000-07-25 | $3,643.80 | $3,643.80 | 270 |
| 2000-07-24 | $3,625.00 | $3,625.00 | 329 |
| 2000-07-21 | $3,762.50 | $3,762.50 | 80 |
| 2000-07-20 | $3,812.50 | $3,812.50 | 562 |
| 2000-07-19 | $3,775.00 | $3,775.00 | 233 |
| 2000-07-18 | $3,750.00 | $3,750.00 | 212 |
| 2000-07-17 | $3,712.50 | $3,712.50 | 272 |
| 2000-07-14 | $3,815.60 | $3,815.60 | 248 |
| 2000-07-13 | $3,762.50 | $3,762.50 | 523 |
| 2000-07-12 | $3,881.30 | $3,881.30 | 491 |
| 2000-07-11 | $3,925.00 | $3,925.00 | 671 |
| 2000-07-10 | $3,975.00 | $3,975.00 | 2,819 |
| 2000-07-07 | $4,012.50 | $4,012.50 | 3,773 |
| 2000-07-06 | $3,875.00 | $3,875.00 | 3,045 |
| 2000-07-05 | $3,675.00 | $3,675.00 | 1,161 |
| 2000-07-03 | $3,431.30 | $3,431.30 | 439 |
| 2000-06-30 | $3,406.30 | $3,406.30 | 1,439 |
| 2000-06-29 | $3,125.00 | $3,125.00 | 623 |
| 2000-06-28 | $3,150.00 | $3,150.00 | 98 |
| 2000-06-27 | $3,125.00 | $3,125.00 | 700 |
| 2000-06-26 | $3,150.00 | $3,150.00 | 442 |
| 2000-06-23 | $3,100.00 | $3,100.00 | 292 |
| 2000-06-22 | $3,040.63 | $3,040.63 | 288 |
| 2000-06-21 | $3,150.00 | $3,150.00 | 473 |
| 2000-06-20 | $3,100.00 | $3,100.00 | 537 |
| 2000-06-19 | $3,100.00 | $3,100.00 | 560 |
| 2000-06-16 | $3,200.00 | $3,200.00 | 547 |
| 2000-06-15 | $3,112.50 | $3,112.50 | 980 |
| 2000-06-14 | $2,859.40 | $2,859.40 | 277 |
| 2000-06-13 | $2,800.00 | $2,800.00 | 735 |
| 2000-06-12 | $2,793.80 | $2,793.80 | 75 |
| 2000-06-09 | $2,800.00 | $2,800.00 | 40 |
| 2000-06-08 | $2,737.50 | $2,737.50 | 206 |
| 2000-06-07 | $2,787.50 | $2,787.50 | 157 |
| 2000-06-06 | $2,668.75 | $2,668.75 | 43 |
| 2000-06-05 | $2,787.50 | $2,787.50 | 182 |
| 2000-06-02 | $2,700.00 | $2,700.00 | 168 |
| 2000-06-01 | $2,800.00 | $2,800.00 | 261 |
| 2000-05-31 | $2,675.00 | $2,675.00 | 41 |
| 2000-05-30 | $2,762.50 | $2,762.50 | 131 |
| 2000-05-26 | $2,600.00 | $2,600.00 | 50 |
| 2000-05-25 | $2,612.50 | $2,612.50 | 215 |
| 2000-05-24 | $2,725.00 | $2,725.00 | 178 |
| 2000-05-23 | $2,600.00 | $2,600.00 | 203 |
| 2000-05-22 | $2,687.50 | $2,687.50 | 316 |
| 2000-05-19 | $2,662.50 | $2,662.50 | 239 |
| 2000-05-18 | $2,675.00 | $2,675.00 | 162 |
| 2000-05-17 | $2,725.00 | $2,725.00 | 660 |
| 2000-05-16 | $2,731.30 | $2,731.30 | 2,752 |
| 2000-05-15 | $2,725.00 | $2,725.00 | 229 |
| 2000-05-12 | $2,781.30 | $2,781.30 | 85 |
| 2000-05-11 | $2,875.00 | $2,875.00 | 268 |
| 2000-05-10 | $2,762.50 | $2,762.50 | 648 |
| 2000-05-09 | $2,800.00 | $2,800.00 | 910 |
| 2000-05-08 | $2,825.00 | $2,825.00 | 472 |
| 2000-05-05 | $2,775.00 | $2,775.00 | 615 |
| 2000-05-04 | $2,725.00 | $2,725.00 | 318 |
| 2000-05-03 | $2,681.30 | $2,681.30 | 447 |
| 2000-05-02 | $2,750.00 | $2,750.00 | 250 |
| 2000-05-01 | $2,775.00 | $2,775.00 | 1,569 |
| 2000-04-28 | $2,706.25 | $2,706.25 | 5,132 |
| 2000-04-27 | $2,465.63 | $2,465.63 | 550 |
| 2000-04-26 | $2,425.00 | $2,425.00 | 2,282 |
| 2000-04-25 | $2,006.30 | $2,006.30 | 1,537 |
| 2000-04-24 | $2,000.00 | $2,000.00 | 371 |
| 2000-04-20 | $2,000.00 | $2,000.00 | 373 |
| 2000-04-19 | $1,993.80 | $1,993.80 | 405 |
| 2000-04-18 | $2,012.50 | $2,012.50 | 1,493 |
| 2000-04-17 | $1,862.50 | $1,862.50 | 492 |
| 2000-04-14 | $2,193.80 | $2,193.80 | 203 |
| 2000-04-13 | $2,462.50 | $2,462.50 | 453 |
| 2000-04-12 | $2,450.00 | $2,450.00 | 667 |
| 2000-04-11 | $2,437.50 | $2,437.50 | 277 |
| 2000-04-10 | $2,400.00 | $2,400.00 | 2,083 |
| 2000-04-07 | $2,425.00 | $2,425.00 | 176 |
| 2000-04-06 | $2,462.50 | $2,462.50 | 474 |
| 2000-04-05 | $2,400.00 | $2,400.00 | 542 |
| 2000-04-04 | $2,525.00 | $2,525.00 | 545 |
| 2000-04-03 | $2,400.00 | $2,400.00 | 530 |
| 2000-03-31 | $2,500.00 | $2,500.00 | 1,189 |
| 2000-03-30 | $2,212.50 | $2,212.50 | 366 |
| 2000-03-29 | $2,200.00 | $2,200.00 | 112 |
| 2000-03-28 | $2,050.00 | $2,050.00 | 547 |
| 2000-03-27 | $2,100.00 | $2,100.00 | 230 |
| 2000-03-24 | $2,287.50 | $2,287.50 | 105 |
| 2000-03-23 | $2,225.00 | $2,225.00 | 578 |
| 2000-03-22 | $2,375.00 | $2,375.00 | 247 |
| 2000-03-21 | $2,393.80 | $2,393.80 | 1,803 |
| 2000-03-20 | $2,412.50 | $2,412.50 | 1,066 |
| 2000-03-17 | $2,387.50 | $2,387.50 | 105 |
| 2000-03-16 | $2,387.50 | $2,387.50 | 454 |
| 2000-03-15 | $2,406.30 | $2,406.30 | 1,438 |
| 2000-03-14 | $2,431.30 | $2,431.30 | 952 |
| 2000-03-13 | $2,431.30 | $2,431.30 | 1,286 |
| 2000-03-10 | $2,506.30 | $2,506.30 | 1,158 |
| 2000-03-09 | $2,550.00 | $2,550.00 | 434 |
| 2000-03-08 | $2,637.50 | $2,637.50 | 954 |
| 2000-03-07 | $2,500.00 | $2,500.00 | 832 |
| 2000-03-06 | $2,412.50 | $2,412.50 | 1,324 |
| 2000-03-03 | $2,300.00 | $2,300.00 | 1,348 |
| 2000-03-02 | $1,962.50 | $1,962.50 | 1,604 |
| 2000-03-01 | $2,087.50 | $2,087.50 | 806 |
| 2000-02-29 | $2,150.00 | $2,150.00 | 2,145 |
| 2000-02-28 | $2,175.00 | $2,175.00 | 772 |
| 2000-02-25 | $2,262.50 | $2,262.50 | 2,999 |
| 2000-02-24 | $2,275.00 | $2,275.00 | 1,148 |
| 2000-02-23 | $2,287.50 | $2,287.50 | 738 |
| 2000-02-22 | $2,387.50 | $2,387.50 | 787 |
| 2000-02-18 | $2,425.00 | $2,425.00 | 1,112 |
| 2000-02-17 | $2,337.50 | $2,337.50 | 858 |
| 2000-02-16 | $2,543.80 | $2,543.80 | 625 |
| 2000-02-15 | $2,612.50 | $2,612.50 | 909 |
| 2000-02-14 | $2,725.00 | $2,725.00 | 1,051 |
| 2000-02-11 | $2,675.00 | $2,675.00 | 407 |
| 2000-02-10 | $2,700.00 | $2,700.00 | 627 |
| 2000-02-09 | $2,562.50 | $2,562.50 | 754 |
| 2000-02-08 | $2,662.50 | $2,662.50 | 527 |
| 2000-02-07 | $2,593.75 | $2,593.75 | 453 |
| 2000-02-04 | $2,718.80 | $2,718.80 | 307 |
| 2000-02-03 | $2,737.50 | $2,737.50 | 2,059 |
| 2000-02-02 | $2,850.00 | $2,850.00 | 2,091 |
| 2000-02-01 | $2,765.63 | $2,765.63 | 3,288 |
| 2000-01-31 | $2,700.00 | $2,700.00 | 4,590 |
| 2000-01-28 | $2,818.80 | $2,818.80 | 3,224 |
| 2000-01-27 | $2,868.80 | $2,868.80 | 25,247 |
| 2000-01-26 | $2,893.80 | $2,893.80 | 279 |
| 2000-01-25 | $2,875.00 | $2,875.00 | 220 |
| 2000-01-24 | $2,887.50 | $2,887.50 | 220 |
| 2000-01-21 | $2,912.50 | $2,912.50 | 739 |
| 2000-01-20 | $2,837.50 | $2,837.50 | 208 |
| 2000-01-19 | $2,962.50 | $2,962.50 | 202 |
| 2000-01-18 | $3,000.00 | $3,000.00 | 87 |
| 2000-01-14 | $3,000.00 | $3,000.00 | 164 |
| 2000-01-13 | $2,825.00 | $2,825.00 | 1,550 |
| 2000-01-12 | $2,700.00 | $2,700.00 | 340 |
| 2000-01-11 | $2,737.50 | $2,737.50 | 153 |
| 2000-01-10 | $2,756.30 | $2,756.30 | 48 |
| 2000-01-07 | $2,818.80 | $2,818.80 | 56 |
| 2000-01-06 | $2,750.00 | $2,750.00 | 119 |
| 2000-01-05 | $2,793.80 | $2,793.80 | 119 |
| 2000-01-04 | $2,775.00 | $2,775.00 | 145 |
| 2000-01-03 | $2,881.30 | $2,881.30 | 119 |