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
- 1993-03-31 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 | $15,944.94 | $16,194.08 | 7 |
| 2000-12-28 | $15,000.00 | $15,234.38 | 13 |
| 2000-12-27 | $15,944.94 | $16,194.08 | 4 |
| 2000-12-26 | $15,000.00 | $15,234.38 | 4 |
| 2000-12-22 | $16,875.04 | $17,138.71 | 4 |
| 2000-12-21 | $13,124.96 | $13,330.04 | 3 |
| 2000-12-20 | $17,819.98 | $18,098.42 | 3 |
| 2000-12-19 | $15,944.94 | $16,194.08 | 1 |
| 2000-12-18 | $14,070.06 | $14,289.90 | 3 |
| 2000-12-15 | $19,695.02 | $20,002.75 | 0 |
| 2000-12-14 | $20,624.96 | $20,947.23 | 1 |
| 2000-12-13 | $20,160.07 | $20,475.07 | 0 |
| 2000-12-12 | $17,819.98 | $18,098.42 | 3 |
| 2000-12-11 | $21,570.06 | $21,907.09 | 2 |
| 2000-12-08 | $22,500.00 | $22,851.56 | 2 |
| 2000-12-07 | $23,444.95 | $23,811.27 | 0 |
| 2000-12-06 | $23,444.95 | $23,811.27 | 1 |
| 2000-12-05 | $26,250.07 | $26,660.23 | 1 |
| 2000-12-04 | $22,500.00 | $22,851.56 | 1 |
| 2000-12-01 | $26,250.07 | $26,660.23 | 2 |
| 2000-11-30 | $26,250.07 | $26,660.23 | 2 |
| 2000-11-29 | $25,319.98 | $25,715.61 | 4 |
| 2000-11-28 | $23,444.95 | $23,811.27 | 0 |
| 2000-11-27 | $28,124.96 | $28,564.42 | 1 |
| 2000-11-24 | $33,750.07 | $34,277.42 | 0 |
| 2000-11-22 | $28,124.96 | $28,564.42 | 0 |
| 2000-11-21 | $30,000.00 | $30,468.75 | 2 |
| 2000-11-20 | $30,944.95 | $31,428.46 | 1 |
| 2000-11-17 | $33,285.03 | $33,805.11 | 0 |
| 2000-11-16 | $30,944.95 | $31,428.46 | 0 |
| 2000-11-15 | $34,695.02 | $35,237.13 | 1 |
| 2000-11-14 | $30,000.00 | $30,468.75 | 0 |
| 2000-11-13 | $35,624.96 | $36,181.60 | 2 |
| 2000-11-10 | $35,624.96 | $36,181.60 | 0 |
| 2000-11-09 | $43,124.96 | $43,798.79 | 0 |
| 2000-11-08 | $43,124.96 | $43,798.79 | 0 |
| 2000-11-07 | $35,624.96 | $36,181.60 | 1 |
| 2000-11-06 | $39,375.04 | $39,990.27 | 0 |
| 2000-11-03 | $34,695.02 | $35,237.13 | 1 |
| 2000-11-02 | $37,500.00 | $38,085.94 | 0 |
| 2000-11-01 | $33,750.07 | $34,277.42 | 0 |
| 2000-10-31 | $37,500.00 | $38,085.94 | 1 |
| 2000-10-30 | $37,500.00 | $38,085.94 | 0 |
| 2000-10-27 | $37,500.00 | $38,085.94 | 0 |
| 2000-10-26 | $37,500.00 | $38,085.94 | 0 |
| 2000-10-25 | $38,444.95 | $39,045.65 | 0 |
| 2000-10-24 | $41,250.07 | $41,894.61 | 0 |
| 2000-10-23 | $43,590.01 | $44,271.10 | 1 |
| 2000-10-20 | $43,124.96 | $43,798.79 | 0 |
| 2000-10-19 | $46,875.04 | $47,607.46 | 5 |
| 2000-10-18 | $39,375.04 | $39,990.27 | 2 |
| 2000-10-17 | $32,819.98 | $33,332.79 | 1 |
| 2000-10-16 | $45,000.00 | $45,703.13 | 0 |
| 2000-10-13 | $41,250.07 | $41,894.61 | 2 |
| 2000-10-12 | $37,500.00 | $38,085.94 | 1 |
| 2000-10-11 | $36,570.06 | $37,141.47 | 2 |
| 2000-10-10 | $37,965.05 | $38,558.25 | 1 |
| 2000-10-09 | $41,250.07 | $41,894.61 | 0 |
| 2000-10-06 | $41,250.07 | $41,894.61 | 0 |
| 2000-10-05 | $43,124.96 | $43,798.79 | 0 |
| 2000-10-04 | $39,375.04 | $39,990.27 | 1 |
| 2000-10-03 | $39,375.04 | $39,990.27 | 2 |
| 2000-10-02 | $41,250.07 | $41,894.61 | 1 |
| 2000-09-29 | $45,000.00 | $45,703.13 | 0 |
| 2000-09-28 | $43,124.96 | $43,798.79 | 1 |
| 2000-09-27 | $46,409.99 | $47,135.15 | 2 |
| 2000-09-26 | $43,124.96 | $43,798.79 | 1 |
| 2000-09-25 | $45,000.00 | $45,703.13 | 1 |
| 2000-09-22 | $50,624.96 | $51,415.98 | 0 |
| 2000-09-21 | $45,000.00 | $45,703.13 | 1 |
| 2000-09-20 | $46,875.04 | $47,607.46 | 1 |
| 2000-09-19 | $48,750.07 | $49,511.79 | 0 |
| 2000-09-18 | $48,750.07 | $49,511.79 | 0 |
| 2000-09-15 | $50,624.96 | $51,415.98 | 0 |
| 2000-09-14 | $54,375.04 | $55,224.65 | 1 |
| 2000-09-13 | $56,250.07 | $57,128.98 | 1 |
| 2000-09-12 | $52,500.00 | $53,320.31 | 1 |
| 2000-09-11 | $51,570.06 | $52,375.84 | 2 |
| 2000-09-08 | $55,319.98 | $56,184.36 | 1 |
| 2000-09-07 | $64,695.02 | $65,705.88 | 3 |
| 2000-09-06 | $74,070.05 | $75,227.40 | 4 |
| 2000-09-05 | $80,624.96 | $81,884.73 | 13 |
| 2000-09-01 | $78,750.08 | $79,980.55 | 26 |
| 2000-08-31 | $66,570.05 | $67,610.21 | 12 |
| 2000-08-30 | $45,000.00 | $45,703.13 | 4 |
| 2000-08-29 | $36,570.06 | $37,141.47 | 0 |
| 2000-08-28 | $34,695.02 | $35,237.13 | 0 |
| 2000-08-25 | $37,500.00 | $38,085.94 | 1 |
| 2000-08-24 | $38,444.95 | $39,045.65 | 1 |
| 2000-08-23 | $43,124.96 | $43,798.79 | 0 |
| 2000-08-22 | $44,070.06 | $44,758.65 | 0 |
| 2000-08-21 | $39,375.04 | $39,990.27 | 0 |
| 2000-08-18 | $38,444.95 | $39,045.65 | 0 |
| 2000-08-17 | $37,500.00 | $38,085.94 | 0 |
| 2000-08-16 | $37,500.00 | $38,085.94 | 0 |
| 2000-08-15 | $37,500.00 | $38,085.94 | 0 |
| 2000-08-14 | $39,375.04 | $39,990.27 | 0 |
| 2000-08-11 | $35,624.96 | $36,181.60 | 1 |
| 2000-08-10 | $32,819.98 | $33,332.79 | 1 |
| 2000-08-09 | $32,819.98 | $33,332.79 | 3 |
| 2000-08-08 | $31,875.04 | $32,373.08 | 4 |
| 2000-08-07 | $30,944.95 | $31,428.46 | 2 |
| 2000-08-04 | $30,944.95 | $31,428.46 | 2 |
| 2000-08-03 | $34,695.02 | $35,237.13 | 4 |
| 2000-08-02 | $36,570.06 | $37,141.47 | 6 |
| 2000-08-01 | $31,875.04 | $32,373.08 | 6 |
| 2000-07-31 | $40,319.98 | $40,949.98 | 4 |
| 2000-07-28 | $39,375.04 | $39,990.27 | 1 |
| 2000-07-27 | $45,000.00 | $45,703.13 | 2 |
| 2000-07-26 | $47,819.98 | $48,567.17 | 0 |
| 2000-07-25 | $48,750.07 | $49,511.79 | 3 |
| 2000-07-24 | $48,750.07 | $49,511.79 | 1 |
| 2000-07-21 | $49,695.02 | $50,471.50 | 2 |
| 2000-07-20 | $56,250.07 | $57,128.98 | 0 |
| 2000-07-19 | $56,250.07 | $57,128.98 | 1 |
| 2000-07-18 | $54,839.93 | $55,696.81 | 0 |
| 2000-07-17 | $53,444.95 | $54,280.02 | 0 |
| 2000-07-14 | $48,750.07 | $49,511.79 | 3 |
| 2000-07-13 | $48,750.07 | $49,511.79 | 2 |
| 2000-07-12 | $55,319.98 | $56,184.36 | 2 |
| 2000-07-11 | $50,160.07 | $50,943.82 | 1 |
| 2000-07-10 | $54,375.04 | $55,224.65 | 0 |
| 2000-07-07 | $54,375.04 | $55,224.65 | 0 |
| 2000-07-06 | $55,319.98 | $56,184.36 | 0 |
| 2000-07-05 | $59,070.06 | $59,993.03 | 0 |
| 2000-07-03 | $55,319.98 | $56,184.36 | 0 |
| 2000-06-30 | $56,250.07 | $57,128.98 | 0 |
| 2000-06-29 | $59,070.06 | $59,993.03 | 2 |
| 2000-06-28 | $58,124.96 | $59,033.16 | 1 |
| 2000-06-27 | $58,124.96 | $59,033.16 | 1 |
| 2000-06-26 | $60,000.00 | $60,937.50 | 0 |
| 2000-06-23 | $61,875.04 | $62,841.84 | 0 |
| 2000-06-22 | $63,750.07 | $64,746.17 | 0 |
| 2000-06-21 | $61,875.04 | $62,841.84 | 0 |
| 2000-06-20 | $66,570.05 | $67,610.21 | 1 |
| 2000-06-19 | $63,750.07 | $64,746.17 | 0 |
| 2000-06-16 | $70,319.98 | $71,418.73 | 0 |
| 2000-06-15 | $65,624.96 | $66,650.35 | 1 |
| 2000-06-14 | $63,750.07 | $64,746.17 | 2 |
| 2000-06-13 | $60,944.95 | $61,897.21 | 4 |
| 2000-06-12 | $61,875.04 | $62,841.84 | 1 |
| 2000-06-09 | $69,375.04 | $70,459.02 | 1 |
| 2000-06-08 | $74,070.05 | $75,227.40 | 0 |
| 2000-06-07 | $76,875.04 | $78,076.21 | 1 |
| 2000-06-06 | $76,875.04 | $78,076.21 | 1 |
| 2000-06-05 | $76,875.04 | $78,076.21 | 2 |
| 2000-06-02 | $82,500.00 | $83,789.06 | 4 |
| 2000-06-01 | $58,124.96 | $59,033.16 | 1 |
| 2000-05-31 | $52,500.00 | $53,320.31 | 1 |
| 2000-05-30 | $56,250.07 | $57,128.98 | 1 |
| 2000-05-26 | $52,500.00 | $53,320.31 | 6 |
| 2000-05-25 | $50,624.96 | $51,415.98 | 1 |
| 2000-05-24 | $45,465.05 | $46,175.44 | 1 |
| 2000-05-23 | $50,624.96 | $51,415.98 | 3 |
| 2000-05-22 | $56,250.07 | $57,128.98 | 1 |
| 2000-05-19 | $56,250.07 | $57,128.98 | 3 |
| 2000-05-18 | $59,070.06 | $59,993.03 | 1 |
| 2000-05-17 | $58,124.96 | $59,033.16 | 0 |
| 2000-05-16 | $59,070.06 | $59,993.03 | 3 |
| 2000-05-15 | $63,285.03 | $64,273.86 | 2 |
| 2000-05-12 | $68,444.95 | $69,514.40 | 1 |
| 2000-05-11 | $69,375.04 | $70,459.02 | 0 |
| 2000-05-10 | $66,570.05 | $67,610.21 | 1 |
| 2000-05-09 | $69,375.04 | $70,459.02 | 1 |
| 2000-05-08 | $77,819.98 | $79,035.92 | 0 |
| 2000-05-05 | $75,000.00 | $76,171.88 | 0 |
| 2000-05-04 | $75,000.00 | $76,171.88 | 1 |
| 2000-05-03 | $74,070.05 | $75,227.40 | 1 |
| 2000-05-02 | $76,875.04 | $78,076.21 | 1 |
| 2000-05-01 | $76,875.04 | $78,076.21 | 1 |
| 2000-04-28 | $82,500.00 | $83,789.06 | 3 |
| 2000-04-27 | $84,375.04 | $85,693.40 | 1 |
| 2000-04-26 | $78,750.08 | $79,980.55 | 1 |
| 2000-04-25 | $83,444.95 | $84,748.77 | 7 |
| 2000-04-24 | $89,070.05 | $90,461.78 | 6 |
| 2000-04-20 | $110,624.96 | $112,353.48 | 13 |
| 2000-04-19 | $80,624.96 | $81,884.73 | 19 |
| 2000-04-18 | $60,000.00 | $60,937.50 | 10 |
| 2000-04-17 | $59,534.95 | $60,465.19 | 10 |
| 2000-04-14 | $82,500.00 | $83,789.06 | 7 |
| 2000-04-13 | $88,124.96 | $89,501.91 | 4 |
| 2000-04-12 | $86,250.08 | $87,597.74 | 3 |
| 2000-04-11 | $106,875.04 | $108,544.96 | 2 |
| 2000-04-10 | $109,695.02 | $111,409.00 | 4 |
| 2000-04-07 | $117,195.02 | $119,026.19 | 2 |
| 2000-04-06 | $116,250.08 | $118,066.49 | 3 |
| 2000-04-05 | $116,250.08 | $118,066.49 | 6 |
| 2000-04-04 | $115,319.98 | $117,121.86 | 15 |
| 2000-04-03 | $139,214.97 | $141,390.20 | 5 |
| 2000-03-31 | $179,070.06 | $181,868.03 | 6 |
| 2000-03-30 | $156,570.06 | $159,016.47 | 6 |
| 2000-03-29 | $160,319.98 | $162,824.99 | 5 |
| 2000-03-28 | $172,500.00 | $175,195.31 | 3 |
| 2000-03-27 | $185,624.97 | $188,525.36 | 4 |
| 2000-03-24 | $203,444.94 | $206,623.77 | 2 |
| 2000-03-23 | $208,124.97 | $211,376.92 | 3 |
| 2000-03-22 | $220,319.98 | $223,762.49 | 9 |
| 2000-03-21 | $196,875.03 | $199,951.21 | 10 |
| 2000-03-20 | $142,500.00 | $144,726.56 | 6 |
| 2000-03-17 | $168,750.08 | $171,386.80 | 5 |
| 2000-03-16 | $185,624.97 | $188,525.36 | 6 |
| 2000-03-15 | $202,500.00 | $205,664.06 | 3 |
| 2000-03-14 | $223,124.97 | $226,611.30 | 8 |
| 2000-03-13 | $206,250.08 | $209,472.74 | 9 |
| 2000-03-10 | $187,500.00 | $190,429.69 | 4 |
| 2000-03-09 | $195,000.00 | $198,046.88 | 5 |
| 2000-03-08 | $192,195.02 | $195,198.06 | 7 |
| 2000-03-07 | $200,624.97 | $203,759.74 | 10 |
| 2000-03-06 | $213,750.08 | $217,089.93 | 13 |
| 2000-03-03 | $242,819.98 | $246,614.05 | 20 |
| 2000-03-02 | $202,500.00 | $205,664.06 | 20 |
| 2000-03-01 | $243,750.08 | $247,558.68 | 27 |
| 2000-02-29 | $272,819.97 | $277,082.78 | 59 |
| 2000-02-28 | $255,000.00 | $258,984.38 | 31 |
| 2000-02-25 | $208,124.97 | $211,376.92 | 32 |
| 2000-02-24 | $165,944.94 | $168,537.83 | 26 |
| 2000-02-23 | $135,000.00 | $137,109.38 | 12 |
| 2000-02-22 | $114,375.04 | $116,162.15 | 5 |
| 2000-02-18 | $105,465.05 | $107,112.94 | 8 |
| 2000-02-17 | $123,750.08 | $125,683.67 | 2 |
| 2000-02-16 | $129,375.04 | $131,396.53 | 4 |
| 2000-02-15 | $130,319.98 | $132,356.24 | 8 |
| 2000-02-14 | $124,695.02 | $126,643.38 | 9 |
| 2000-02-11 | $117,195.02 | $119,026.19 | 1 |
| 2000-02-10 | $116,250.08 | $118,066.49 | 9 |
| 2000-02-09 | $118,124.96 | $119,970.66 | 8 |
| 2000-02-08 | $121,409.99 | $123,307.02 | 26 |
| 2000-02-07 | $123,750.08 | $125,683.67 | 37 |
| 2000-02-04 | $94,695.02 | $96,174.63 | 14 |
| 2000-02-03 | $86,250.08 | $87,597.74 | 8 |
| 2000-02-02 | $80,160.06 | $81,412.56 | 6 |
| 2000-02-01 | $74,070.05 | $75,227.40 | 4 |
| 2000-01-31 | $76,875.04 | $78,076.21 | 6 |
| 2000-01-28 | $82,500.00 | $83,789.06 | 10 |
| 2000-01-27 | $80,624.96 | $81,884.73 | 44 |
| 2000-01-26 | $88,124.96 | $89,501.91 | 32 |
| 2000-01-25 | $63,750.07 | $64,746.17 | 10 |
| 2000-01-24 | $68,444.95 | $69,514.40 | 19 |
| 2000-01-21 | $57,195.02 | $58,088.69 | 3 |
| 2000-01-20 | $56,250.07 | $57,128.98 | 6 |
| 2000-01-19 | $53,444.95 | $54,280.02 | 3 |
| 2000-01-18 | $48,750.07 | $49,511.79 | 4 |
| 2000-01-14 | $50,624.96 | $51,415.98 | 0 |
| 2000-01-13 | $48,750.07 | $49,511.79 | 2 |
| 2000-01-12 | $47,819.98 | $48,567.17 | 4 |
| 2000-01-11 | $48,750.07 | $49,511.79 | 3 |
| 2000-01-10 | $54,375.04 | $55,224.65 | 2 |
| 2000-01-07 | $48,285.03 | $49,039.48 | 1 |
| 2000-01-06 | $48,750.07 | $49,511.79 | 0 |
| 2000-01-05 | $48,750.07 | $49,511.79 | 5 |
| 2000-01-04 | $49,214.97 | $49,983.96 | 2 |
| 2000-01-03 | $50,624.96 | $51,415.98 | 1 |