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
- 1999-03-01 to 2026-09-03
- 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 | $185,076.38 | $185,076.38 | 2 | — | — |
| 2000-12-28 | $208,210.92 | $208,210.92 | 1 | — | — |
| 2000-12-27 | $219,778.20 | $219,778.20 | 1 | — | — |
| 2000-12-26 | $208,210.92 | $208,210.92 | 1 | — | — |
| 2000-12-22 | $185,076.38 | $185,076.38 | 2 | — | — |
| 2000-12-21 | $185,076.38 | $185,076.38 | 1 | — | — |
| 2000-12-20 | $196,643.66 | $196,643.66 | 1 | — | — |
| 2000-12-19 | $242,912.75 | $242,912.75 | 1 | — | — |
| 2000-12-18 | $219,778.20 | $219,778.20 | 1 | — | — |
| 2000-12-15 | $242,912.75 | $242,912.75 | 1 | — | — |
| 2000-12-14 | $266,047.31 | $266,047.31 | 0 | — | — |
| 2000-12-13 | $289,181.84 | $289,181.84 | 0 | — | — |
| 2000-12-12 | $289,181.84 | $289,181.84 | 0 | — | — |
| 2000-12-11 | $335,450.94 | $335,450.94 | 2 | — | — |
| 2000-12-08 | $312,316.41 | $312,316.41 | 1 | — | — |
| 2000-12-07 | $266,047.31 | $266,047.31 | 1 | — | — |
| 2000-12-06 | $266,047.31 | $266,047.31 | 1 | — | — |
| 2000-12-05 | $266,047.31 | $266,047.31 | 1 | — | — |
| 2000-12-04 | $242,912.75 | $242,912.75 | 1 | — | — |
| 2000-12-01 | $254,480.03 | $254,480.03 | 1 | — | — |
| 2000-11-30 | $254,480.03 | $254,480.03 | 1 | — | — |
| 2000-11-29 | $242,912.75 | $242,912.75 | 1 | — | — |
| 2000-11-28 | $277,614.56 | $277,614.56 | 1 | — | — |
| 2000-11-27 | $277,614.56 | $277,614.56 | 1 | — | — |
| 2000-11-24 | $266,047.31 | $266,047.31 | 0 | — | — |
| 2000-11-22 | $254,480.03 | $254,480.03 | 0 | — | — |
| 2000-11-21 | $266,047.31 | $266,047.31 | 0 | — | — |
| 2000-11-20 | $277,614.56 | $277,614.56 | 0 | — | — |
| 2000-11-17 | $266,047.31 | $266,047.31 | 1 | — | — |
| 2000-11-16 | $242,912.75 | $242,912.75 | 1 | — | — |
| 2000-11-15 | $300,749.13 | $300,749.13 | 1 | — | — |
| 2000-11-14 | $312,316.41 | $312,316.41 | 1 | — | — |
| 2000-11-13 | $323,883.66 | $323,883.66 | 0 | — | — |
| 2000-11-10 | $323,883.66 | $323,883.66 | 1 | — | — |
| 2000-11-09 | $370,152.75 | $370,152.75 | 0 | — | — |
| 2000-11-08 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-11-07 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-11-06 | $370,152.75 | $370,152.75 | 0 | — | — |
| 2000-11-03 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-11-02 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-11-01 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-10-31 | $370,152.75 | $370,152.75 | 1 | — | — |
| 2000-10-30 | $370,152.75 | $370,152.75 | 0 | — | — |
| 2000-10-27 | $381,720.03 | $381,720.03 | 0 | — | — |
| 2000-10-26 | $370,152.75 | $370,152.75 | 0 | — | — |
| 2000-10-25 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-10-24 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-10-23 | $381,720.03 | $381,720.03 | 0 | — | — |
| 2000-10-20 | $393,287.31 | $393,287.31 | 0 | — | — |
| 2000-10-19 | $370,152.75 | $370,152.75 | 1 | — | — |
| 2000-10-18 | $358,585.50 | $358,585.50 | 1 | — | — |
| 2000-10-17 | $358,585.50 | $358,585.50 | 0 | — | — |
| 2000-10-16 | $370,152.75 | $370,152.75 | 1 | — | — |
| 2000-10-13 | $358,585.50 | $358,585.50 | 1 | — | — |
| 2000-10-12 | $370,152.75 | $370,152.75 | 1 | — | — |
| 2000-10-11 | $393,287.31 | $393,287.31 | 1 | — | — |
| 2000-10-10 | $404,854.59 | $404,854.59 | 0 | — | — |
| 2000-10-09 | $427,989.13 | $427,989.13 | 0 | — | — |
| 2000-10-06 | $427,989.13 | $427,989.13 | 0 | — | — |
| 2000-10-05 | $462,690.94 | $462,690.94 | 1 | — | — |
| 2000-10-04 | $462,690.94 | $462,690.94 | 0 | — | — |
| 2000-10-03 | $462,690.94 | $462,690.94 | 0 | — | — |
| 2000-10-02 | $462,690.94 | $462,690.94 | 1 | — | — |
| 2000-09-29 | $451,123.69 | $451,123.69 | 1 | — | — |
| 2000-09-28 | $474,258.22 | $474,258.22 | 0 | — | — |
| 2000-09-27 | $462,690.94 | $462,690.94 | 0 | — | — |
| 2000-09-26 | $497,392.78 | $497,392.78 | 0 | — | — |
| 2000-09-25 | $508,960.06 | $508,960.06 | 1 | — | — |
| 2000-09-22 | $462,690.94 | $462,690.94 | 0 | — | — |
| 2000-09-21 | $474,258.22 | $474,258.22 | 0 | — | — |
| 2000-09-20 | $485,825.50 | $485,825.50 | 0 | — | — |
| 2000-09-19 | $485,825.50 | $485,825.50 | 0 | — | — |
| 2000-09-18 | $451,123.69 | $451,123.69 | 1 | — | — |
| 2000-09-15 | $532,094.63 | $532,094.63 | 1 | — | — |
| 2000-09-14 | $520,527.31 | $520,527.31 | 0 | — | — |
| 2000-09-13 | $508,960.06 | $508,960.06 | 0 | — | — |
| 2000-09-12 | $508,960.06 | $508,960.06 | 0 | — | — |
| 2000-09-11 | $508,960.06 | $508,960.06 | 0 | — | — |
| 2000-09-08 | $543,661.88 | $543,661.88 | 1 | — | — |
| 2000-09-07 | $543,661.88 | $543,661.88 | 0 | — | — |
| 2000-09-06 | $532,094.63 | $532,094.63 | 0 | — | — |
| 2000-09-05 | $532,094.63 | $532,094.63 | 0 | — | — |
| 2000-09-01 | $543,661.88 | $543,661.88 | 0 | — | — |
| 2000-08-31 | $555,229.13 | $555,229.13 | 1 | — | — |
| 2000-08-30 | $520,527.31 | $520,527.31 | 0 | — | — |
| 2000-08-29 | $520,527.31 | $520,527.31 | 1 | — | — |
| 2000-08-28 | $520,527.31 | $520,527.31 | 0 | — | — |
| 2000-08-25 | $543,661.88 | $543,661.88 | 0 | — | — |
| 2000-08-24 | $497,392.78 | $497,392.78 | 1 | — | — |
| 2000-08-23 | $497,392.78 | $497,392.78 | 1 | — | — |
| 2000-08-22 | $485,825.50 | $485,825.50 | 0 | — | — |
| 2000-08-21 | $497,392.78 | $497,392.78 | 0 | — | — |
| 2000-08-18 | $474,258.22 | $474,258.22 | 0 | — | — |
| 2000-08-17 | $508,960.06 | $508,960.06 | 0 | — | — |
| 2000-08-16 | $543,661.88 | $543,661.88 | 1 | — | — |
| 2000-08-15 | $601,498.25 | $601,498.25 | 1 | — | — |
| 2000-08-14 | $532,094.63 | $532,094.63 | 0 | — | — |
| 2000-08-11 | $497,392.78 | $497,392.78 | 1 | — | — |
| 2000-08-10 | $416,421.84 | $416,421.84 | 2 | — | — |
| 2000-08-09 | $393,287.31 | $393,287.31 | 1 | — | — |
| 2000-08-08 | $416,421.84 | $416,421.84 | 1 | — | — |
| 2000-08-07 | $451,123.69 | $451,123.69 | 0 | — | — |
| 2000-08-04 | $462,690.94 | $462,690.94 | 1 | — | — |
| 2000-08-03 | $451,123.69 | $451,123.69 | 1 | — | — |
| 2000-08-02 | $520,527.31 | $520,527.31 | 0 | — | — |
| 2000-08-01 | $508,960.06 | $508,960.06 | 1 | — | — |
| 2000-07-31 | $555,229.13 | $555,229.13 | 1 | — | — |
| 2000-07-28 | $566,796.44 | $566,796.44 | 1 | — | — |
| 2000-07-27 | $613,065.50 | $613,065.50 | 1 | — | — |
| 2000-07-26 | $647,767.31 | $647,767.31 | 1 | — | — |
| 2000-07-25 | $670,901.88 | $670,901.88 | 1 | — | — |
| 2000-07-24 | $670,901.88 | $670,901.88 | 1 | — | — |
| 2000-07-21 | $624,632.81 | $624,632.81 | 0 | — | — |
| 2000-07-20 | $659,334.63 | $659,334.63 | 0 | — | — |
| 2000-07-19 | $659,334.63 | $659,334.63 | 0 | — | — |
| 2000-07-18 | $659,334.63 | $659,334.63 | 0 | — | — |
| 2000-07-17 | $694,036.44 | $694,036.44 | 0 | — | — |
| 2000-07-14 | $682,469.13 | $682,469.13 | 0 | — | — |
| 2000-07-13 | $659,334.63 | $659,334.63 | 0 | — | — |
| 2000-07-12 | $670,901.88 | $670,901.88 | 1 | — | — |
| 2000-07-11 | $670,901.88 | $670,901.88 | 0 | — | — |
| 2000-07-10 | $647,767.31 | $647,767.31 | 1 | — | — |
| 2000-07-07 | $694,036.44 | $694,036.44 | 1 | — | — |
| 2000-07-06 | $694,036.44 | $694,036.44 | 1 | — | — |
| 2000-07-05 | $636,200.06 | $636,200.06 | 1 | — | — |
| 2000-07-03 | $613,065.50 | $613,065.50 | 1 | — | — |
| 2000-06-30 | $532,094.63 | $532,094.63 | 6 | — | — |
| 2000-06-29 | $682,469.13 | $682,469.13 | 2 | — | — |
| 2000-06-28 | $682,469.13 | $682,469.13 | 1 | — | — |
| 2000-06-27 | $647,767.31 | $647,767.31 | 1 | — | — |
| 2000-06-26 | $670,901.88 | $670,901.88 | 1 | — | — |
| 2000-06-23 | $647,767.31 | $647,767.31 | 1 | — | — |
| 2000-06-22 | $613,065.50 | $613,065.50 | 1 | — | — |
| 2000-06-21 | $624,632.81 | $624,632.81 | 1 | — | — |
| 2000-06-20 | $659,334.63 | $659,334.63 | 1 | — | — |
| 2000-06-19 | $670,901.88 | $670,901.88 | 0 | — | — |
| 2000-06-16 | $694,036.44 | $694,036.44 | 0 | — | — |
| 2000-06-15 | $694,036.44 | $694,036.44 | 1 | — | — |
| 2000-06-14 | $682,469.13 | $682,469.13 | 0 | — | — |
| 2000-06-13 | $694,036.44 | $694,036.44 | 1 | — | — |
| 2000-06-12 | $705,603.69 | $705,603.69 | 1 | — | — |
| 2000-06-09 | $717,171.00 | $717,171.00 | 0 | — | — |
| 2000-06-08 | $694,036.44 | $694,036.44 | 0 | — | — |
| 2000-06-07 | $705,603.69 | $705,603.69 | 0 | — | — |
| 2000-06-06 | $728,738.25 | $728,738.25 | 1 | — | — |
| 2000-06-05 | $705,603.69 | $705,603.69 | 1 | — | — |
| 2000-06-02 | $717,171.00 | $717,171.00 | 1 | — | — |
| 2000-06-01 | $775,007.38 | $775,007.38 | 1 | — | — |
| 2000-05-31 | $786,574.63 | $786,574.63 | 1 | — | — |
| 2000-05-30 | $647,767.31 | $647,767.31 | 1 | — | — |
| 2000-05-26 | $601,498.25 | $601,498.25 | 1 | — | — |
| 2000-05-25 | $613,065.50 | $613,065.50 | 1 | — | — |
| 2000-05-24 | $647,767.31 | $647,767.31 | 1 | — | — |
| 2000-05-23 | $694,036.44 | $694,036.44 | 1 | — | — |
| 2000-05-22 | $694,036.44 | $694,036.44 | 1 | — | — |
| 2000-05-19 | $705,603.69 | $705,603.69 | 0 | — | — |
| 2000-05-18 | $740,305.50 | $740,305.50 | 1 | — | — |
| 2000-05-17 | $746,089.19 | $746,089.19 | 1 | — | — |
| 2000-05-16 | $740,305.50 | $740,305.50 | 0 | — | — |
| 2000-05-15 | $740,305.50 | $740,305.50 | 1 | — | — |
| 2000-05-12 | $734,521.88 | $734,521.88 | 0 | — | — |
| 2000-05-11 | $694,036.44 | $694,036.44 | 1 | — | — |
| 2000-05-10 | $751,872.81 | $751,872.81 | 1 | — | — |
| 2000-05-09 | $780,791.00 | $780,791.00 | 1 | — | — |
| 2000-05-08 | $763,440.06 | $763,440.06 | 0 | — | — |
| 2000-05-05 | $798,141.88 | $798,141.88 | 0 | — | — |
| 2000-05-04 | $751,872.81 | $751,872.81 | 0 | — | — |
| 2000-05-03 | $832,843.69 | $832,843.69 | 0 | — | — |
| 2000-05-02 | $844,411.00 | $844,411.00 | 1 | — | — |
| 2000-05-01 | $832,843.69 | $832,843.69 | 1 | — | — |
| 2000-04-28 | $734,521.88 | $734,521.88 | 2 | — | — |
| 2000-04-27 | $722,954.63 | $722,954.63 | 2 | — | — |
| 2000-04-26 | $809,709.19 | $809,709.19 | 1 | — | — |
| 2000-04-25 | $931,165.56 | $931,165.56 | 2 | — | — |
| 2000-04-24 | $919,598.25 | $919,598.25 | 3 | — | — |
| 2000-04-20 | $757,656.44 | $757,656.44 | 1 | — | — |
| 2000-04-19 | $763,440.06 | $763,440.06 | 1 | — | — |
| 2000-04-18 | $717,171.00 | $717,171.00 | 2 | — | — |
| 2000-04-17 | $647,767.31 | $647,767.31 | 2 | — | — |
| 2000-04-14 | $717,171.00 | $717,171.00 | 2 | — | — |
| 2000-04-13 | $838,627.38 | $838,627.38 | 1 | — | — |
| 2000-04-12 | $832,843.69 | $832,843.69 | 1 | — | — |
| 2000-04-11 | $971,651.00 | $971,651.00 | 2 | — | — |
| 2000-04-10 | $850,194.63 | $850,194.63 | 1 | — | — |
| 2000-04-07 | $1.01M | $1.01M | 1 | — | — |
| 2000-04-06 | $1.02M | $1.02M | 1 | — | — |
| 2000-04-05 | $925,381.88 | $925,381.88 | 2 | — | — |
| 2000-04-04 | $913,814.63 | $913,814.63 | 2 | — | — |
| 2000-04-03 | $971,651.00 | $971,651.00 | 1 | — | — |
| 2000-03-31 | $948,516.44 | $948,516.44 | 1 | — | — |
| 2000-03-30 | $1.04M | $1.04M | 1 | — | — |
| 2000-03-29 | $1.11M | $1.11M | 1 | — | — |
| 2000-03-28 | $1.12M | $1.12M | 1 | — | — |
| 2000-03-27 | $1.11M | $1.11M | 2 | — | — |
| 2000-03-24 | $1.12M | $1.12M | 3 | — | — |
| 2000-03-23 | $1.28M | $1.28M | 3 | — | — |
| 2000-03-22 | $983,218.25 | $983,218.25 | 2 | — | — |
| 2000-03-21 | $965,867.38 | $965,867.38 | 4 | — | — |
| 2000-03-20 | $1.12M | $1.12M | 2 | — | — |
| 2000-03-17 | $1.21M | $1.21M | 2 | — | — |
| 2000-03-16 | $1.27M | $1.27M | 1 | — | — |
| 2000-03-15 | $1.27M | $1.27M | 1 | — | — |
| 2000-03-14 | $1.28M | $1.28M | 1 | — | — |
| 2000-03-13 | $1.39M | $1.39M | 2 | — | — |
| 2000-03-10 | $1.4M | $1.4M | 3 | — | — |
| 2000-03-09 | $1.29M | $1.29M | 3 | — | — |
| 2000-03-08 | $1.2M | $1.2M | 2 | — | — |
| 2000-03-07 | $1.24M | $1.24M | 4 | — | — |
| 2000-03-06 | $1.45M | $1.45M | 6 | — | — |
| 2000-03-03 | $1.55M | $1.55M | 11 | — | — |
| 2000-03-02 | $1.73M | $1.73M | 5 | — | — |
| 2000-03-01 | $1.65M | $1.65M | 6 | — | — |
| 2000-02-29 | $1.48M | $1.48M | 4 | — | — |
| 2000-02-28 | $1.47M | $1.47M | 6 | — | — |
| 2000-02-25 | $1.27M | $1.27M | 5 | — | — |
| 2000-02-24 | $1.34M | $1.34M | 7 | — | — |
| 2000-02-23 | $1.55M | $1.55M | 14 | — | — |
| 2000-02-22 | $1.47M | $1.47M | 12 | — | — |
| 2000-02-18 | $1.1M | $1.1M | 9 | — | — |
| 2000-02-17 | $936,949.19 | $936,949.19 | 13 | — | — |
| 2000-02-16 | $740,305.50 | $740,305.50 | 5 | — | — |
| 2000-02-15 | $670,901.88 | $670,901.88 | 7 | — | — |
| 2000-02-14 | $572,580.06 | $572,580.06 | 5 | — | — |
| 2000-02-11 | $555,229.13 | $555,229.13 | 2 | — | — |
| 2000-02-10 | $520,527.31 | $520,527.31 | 1 | — | — |
| 2000-02-09 | $474,258.22 | $474,258.22 | 2 | — | — |
| 2000-02-08 | $474,258.22 | $474,258.22 | 2 | — | — |
| 2000-02-07 | $514,743.69 | $514,743.69 | 1 | — | — |
| 2000-02-04 | $485,825.50 | $485,825.50 | 1 | — | — |
| 2000-02-03 | $532,094.63 | $532,094.63 | 1 | — | — |
| 2000-02-02 | $552,337.31 | $552,337.31 | 2 | — | — |
| 2000-02-01 | $543,661.88 | $543,661.88 | 2 | — | — |
| 2000-01-31 | $549,445.50 | $549,445.50 | 2 | — | — |
| 2000-01-28 | $497,392.78 | $497,392.78 | 1 | — | — |
| 2000-01-27 | $508,960.06 | $508,960.06 | 1 | — | — |
| 2000-01-26 | $520,527.31 | $520,527.31 | 1 | — | — |
| 2000-01-25 | $508,960.06 | $508,960.06 | 1 | — | — |
| 2000-01-24 | $497,392.78 | $497,392.78 | 1 | — | — |
| 2000-01-21 | $532,094.63 | $532,094.63 | 1 | — | — |
| 2000-01-20 | $497,392.78 | $497,392.78 | 1 | — | — |
| 2000-01-19 | $508,960.06 | $508,960.06 | 1 | — | — |
| 2000-01-18 | $474,258.22 | $474,258.22 | 1 | — | — |
| 2000-01-14 | $427,989.13 | $427,989.13 | 2 | — | — |
| 2000-01-13 | $335,450.94 | $335,450.94 | 3 | — | — |
| 2000-01-12 | $381,720.03 | $381,720.03 | 3 | — | — |
| 2000-01-11 | $427,989.13 | $427,989.13 | 2 | — | — |
| 2000-01-10 | $451,123.69 | $451,123.69 | 1 | — | — |
| 2000-01-07 | $456,907.31 | $456,907.31 | 2 | — | — |
| 2000-01-06 | $485,825.50 | $485,825.50 | 2 | — | — |
| 2000-01-05 | $462,690.94 | $462,690.94 | 2 | — | — |
| 2000-01-04 | $520,527.31 | $520,527.31 | 2 | — | — |
| 2000-01-03 | $555,229.13 | $555,229.13 | 2 | — | — |