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 2026-09-04
- 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 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2000-12-28 | $84,375.00 | $84,375.00 | 0 | — | — |
| 2000-12-27 | $65,625.00 | $65,625.00 | 0 | — | — |
| 2000-12-26 | $65,625.00 | $65,625.00 | 0 | — | — |
| 2000-12-22 | $75,000.00 | $75,000.00 | 2 | — | — |
| 2000-12-21 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2000-12-20 | $79,687.50 | $79,687.50 | 0 | — | — |
| 2000-12-19 | $84,375.00 | $84,375.00 | 1 | — | — |
| 2000-12-18 | $84,375.00 | $84,375.00 | 0 | — | — |
| 2000-12-15 | $84,375.00 | $84,375.00 | 0 | — | — |
| 2000-12-14 | $93,750.00 | $93,750.00 | 0 | — | — |
| 2000-12-13 | $84,375.00 | $84,375.00 | 1 | — | — |
| 2000-12-12 | $98,437.50 | $98,437.50 | 0 | — | — |
| 2000-12-11 | $103,125.00 | $103,125.00 | 0 | — | — |
| 2000-12-08 | $103,125.00 | $103,125.00 | 0 | — | — |
| 2000-12-07 | $89,062.50 | $89,062.50 | 0 | — | — |
| 2000-12-06 | $103,125.00 | $103,125.00 | 0 | — | — |
| 2000-12-05 | $89,062.50 | $89,062.50 | 0 | — | — |
| 2000-12-04 | $98,437.50 | $98,437.50 | 0 | — | — |
| 2000-12-01 | $98,437.50 | $98,437.50 | 0 | — | — |
| 2000-11-30 | $89,062.50 | $89,062.50 | 0 | — | — |
| 2000-11-29 | $93,750.00 | $93,750.00 | 1 | — | — |
| 2000-11-28 | $107,812.50 | $107,812.50 | 1 | — | — |
| 2000-11-27 | $112,500.00 | $112,500.00 | 0 | — | — |
| 2000-11-24 | $112,500.00 | $112,500.00 | 0 | — | — |
| 2000-11-22 | $112,500.00 | $112,500.00 | 1 | — | — |
| 2000-11-21 | $131,250.00 | $131,250.00 | 0 | — | — |
| 2000-11-20 | $140,625.00 | $140,625.00 | 0 | — | — |
| 2000-11-17 | $168,750.00 | $168,750.00 | 0 | — | — |
| 2000-11-16 | $192,187.50 | $192,187.50 | 0 | — | — |
| 2000-11-15 | $196,875.00 | $196,875.00 | 0 | — | — |
| 2000-11-14 | $159,375.00 | $159,375.00 | 0 | — | — |
| 2000-11-13 | $154,687.50 | $154,687.50 | 0 | — | — |
| 2000-11-10 | $159,375.00 | $159,375.00 | 0 | — | — |
| 2000-11-09 | $192,187.50 | $192,187.50 | 0 | — | — |
| 2000-11-08 | $154,687.50 | $154,687.50 | 0 | — | — |
| 2000-11-07 | $168,750.00 | $168,750.00 | 0 | — | — |
| 2000-11-06 | $178,125.00 | $178,125.00 | 0 | — | — |
| 2000-11-03 | $178,125.00 | $178,125.00 | 0 | — | — |
| 2000-11-02 | $182,812.50 | $182,812.50 | 0 | — | — |
| 2000-11-01 | $168,750.00 | $168,750.00 | 0 | — | — |
| 2000-10-31 | $159,375.00 | $159,375.00 | 0 | — | — |
| 2000-10-30 | $154,687.50 | $154,687.50 | 0 | — | — |
| 2000-10-27 | $187,500.00 | $187,500.00 | 0 | — | — |
| 2000-10-26 | $196,875.00 | $196,875.00 | 0 | — | — |
| 2000-10-25 | $206,250.00 | $206,250.00 | 0 | — | — |
| 2000-10-24 | $201,562.50 | $201,562.50 | 0 | — | — |
| 2000-10-23 | $187,500.00 | $187,500.00 | 0 | — | — |
| 2000-10-20 | $164,062.50 | $164,062.50 | 0 | — | — |
| 2000-10-19 | $164,062.50 | $164,062.50 | 0 | — | — |
| 2000-10-18 | $164,062.50 | $164,062.50 | 0 | — | — |
| 2000-10-17 | $168,750.00 | $168,750.00 | 0 | — | — |
| 2000-10-16 | $187,500.00 | $187,500.00 | 0 | — | — |
| 2000-10-13 | $187,500.00 | $187,500.00 | 0 | — | — |
| 2000-10-12 | $178,125.00 | $178,125.00 | 0 | — | — |
| 2000-10-11 | $206,250.00 | $206,250.00 | 0 | — | — |
| 2000-10-10 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2000-10-09 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2000-10-06 | $243,750.00 | $243,750.00 | 0 | — | — |
| 2000-10-05 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2000-10-04 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2000-10-03 | $253,125.00 | $253,125.00 | 0 | — | — |
| 2000-10-02 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-09-29 | $262,500.00 | $262,500.00 | 1 | — | — |
| 2000-09-28 | $215,625.00 | $215,625.00 | 0 | — | — |
| 2000-09-27 | $210,937.50 | $210,937.50 | 0 | — | — |
| 2000-09-26 | $206,250.00 | $206,250.00 | 0 | — | — |
| 2000-09-25 | $206,250.00 | $206,250.00 | 0 | — | — |
| 2000-09-22 | $210,937.50 | $210,937.50 | 0 | — | — |
| 2000-09-21 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2000-09-20 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2000-09-19 | $215,625.00 | $215,625.00 | 0 | — | — |
| 2000-09-18 | $215,625.00 | $215,625.00 | 0 | — | — |
| 2000-09-15 | $220,312.50 | $220,312.50 | 0 | — | — |
| 2000-09-14 | $220,312.50 | $220,312.50 | 0 | — | — |
| 2000-09-13 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2000-09-12 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2000-09-11 | $225,000.00 | $225,000.00 | 1 | — | — |
| 2000-09-08 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2000-09-07 | $243,750.00 | $243,750.00 | 0 | — | — |
| 2000-09-06 | $243,750.00 | $243,750.00 | 0 | — | — |
| 2000-09-05 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2000-09-01 | $290,625.00 | $290,625.00 | 0 | — | — |
| 2000-08-31 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-08-30 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-08-29 | $290,625.00 | $290,625.00 | 0 | — | — |
| 2000-08-28 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-08-25 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-08-24 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-08-23 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2000-08-22 | $253,125.00 | $253,125.00 | 0 | — | — |
| 2000-08-21 | $290,625.00 | $290,625.00 | 0 | — | — |
| 2000-08-18 | $290,625.00 | $290,625.00 | 0 | — | — |
| 2000-08-17 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-08-16 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-08-15 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-08-14 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-08-11 | $257,812.50 | $257,812.50 | 0 | — | — |
| 2000-08-10 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2000-08-09 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2000-08-08 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-08-07 | $276,562.50 | $276,562.50 | 0 | — | — |
| 2000-08-04 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-08-03 | $295,312.50 | $295,312.50 | 0 | — | — |
| 2000-08-02 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2000-08-01 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-07-31 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-07-28 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-07-27 | $314,062.50 | $314,062.50 | 0 | — | — |
| 2000-07-26 | $346,875.00 | $346,875.00 | 0 | — | — |
| 2000-07-25 | $304,687.50 | $304,687.50 | 0 | — | — |
| 2000-07-24 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-07-21 | $328,125.00 | $328,125.00 | 0 | — | — |
| 2000-07-20 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-07-19 | $285,937.50 | $285,937.50 | 0 | — | — |
| 2000-07-18 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2000-07-17 | $309,375.00 | $309,375.00 | 0 | — | — |
| 2000-07-14 | $304,687.50 | $304,687.50 | 0 | — | — |
| 2000-07-13 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-07-12 | $267,187.50 | $267,187.50 | 0 | — | — |
| 2000-07-11 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-07-10 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2000-07-07 | $243,750.00 | $243,750.00 | 0 | — | — |
| 2000-07-06 | $243,750.00 | $243,750.00 | 0 | — | — |
| 2000-07-05 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-07-03 | $290,625.00 | $290,625.00 | 0 | — | — |
| 2000-06-30 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-06-29 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-06-28 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-06-27 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-06-26 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-06-23 | $290,625.00 | $290,625.00 | 0 | — | — |
| 2000-06-22 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-06-21 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-06-20 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-06-19 | $356,250.00 | $356,250.00 | 0 | — | — |
| 2000-06-16 | $323,437.50 | $323,437.50 | 0 | — | — |
| 2000-06-15 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-06-14 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-06-13 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-06-12 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-06-09 | $346,875.00 | $346,875.00 | 0 | — | — |
| 2000-06-08 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-06-07 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-06-06 | $328,125.00 | $328,125.00 | 0 | — | — |
| 2000-06-05 | $342,187.50 | $342,187.50 | 0 | — | — |
| 2000-06-02 | $309,375.00 | $309,375.00 | 0 | — | — |
| 2000-06-01 | $290,625.00 | $290,625.00 | 0 | — | — |
| 2000-05-31 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-05-30 | $271,875.00 | $271,875.00 | 0 | — | — |
| 2000-05-26 | $281,250.00 | $281,250.00 | 0 | — | — |
| 2000-05-25 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-05-24 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-05-23 | $328,125.00 | $328,125.00 | 0 | — | — |
| 2000-05-22 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2000-05-19 | $365,625.00 | $365,625.00 | 0 | — | — |
| 2000-05-18 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-05-17 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-05-16 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2000-05-15 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-05-12 | $360,937.50 | $360,937.50 | 0 | — | — |
| 2000-05-11 | $356,250.00 | $356,250.00 | 0 | — | — |
| 2000-05-10 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-05-09 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-05-08 | $365,625.00 | $365,625.00 | 0 | — | — |
| 2000-05-05 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2000-05-04 | $398,437.50 | $398,437.50 | 1 | — | — |
| 2000-05-03 | $356,250.00 | $356,250.00 | 0 | — | — |
| 2000-05-02 | $356,250.00 | $356,250.00 | 0 | — | — |
| 2000-05-01 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-04-28 | $342,187.50 | $342,187.50 | 0 | — | — |
| 2000-04-27 | $342,187.50 | $342,187.50 | 0 | — | — |
| 2000-04-26 | $342,187.50 | $342,187.50 | 0 | — | — |
| 2000-04-25 | $356,250.00 | $356,250.00 | 0 | — | — |
| 2000-04-24 | $356,250.00 | $356,250.00 | 0 | — | — |
| 2000-04-20 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2000-04-19 | $346,875.00 | $346,875.00 | 0 | — | — |
| 2000-04-18 | $346,875.00 | $346,875.00 | 0 | — | — |
| 2000-04-17 | $346,875.00 | $346,875.00 | 0 | — | — |
| 2000-04-14 | $398,437.50 | $398,437.50 | 1 | — | — |
| 2000-04-13 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-04-12 | $454,687.50 | $454,687.50 | 0 | — | — |
| 2000-04-11 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-04-10 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-04-07 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-04-06 | $454,687.50 | $454,687.50 | 0 | — | — |
| 2000-04-05 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-04-04 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-04-03 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-03-31 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-30 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-29 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-28 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-27 | $464,062.50 | $464,062.50 | 1 | — | — |
| 2000-03-24 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2000-03-23 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-22 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-03-21 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-20 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-03-17 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-16 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-03-15 | $454,687.50 | $454,687.50 | 0 | — | — |
| 2000-03-14 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-03-13 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-03-10 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-09 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-08 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-07 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-06 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-03-03 | $478,125.00 | $478,125.00 | 0 | — | — |
| 2000-03-02 | $468,750.00 | $468,750.00 | 0 | — | — |
| 2000-03-01 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-02-29 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-02-28 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-02-25 | $464,062.50 | $464,062.50 | 0 | — | — |
| 2000-02-24 | $445,312.50 | $445,312.50 | 0 | — | — |
| 2000-02-23 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-02-22 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-02-18 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-02-17 | $468,750.00 | $468,750.00 | 0 | — | — |
| 2000-02-16 | $459,375.00 | $459,375.00 | 0 | — | — |
| 2000-02-15 | $468,750.00 | $468,750.00 | 0 | — | — |
| 2000-02-14 | $440,625.00 | $440,625.00 | 0 | — | — |
| 2000-02-11 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2000-02-10 | $487,500.00 | $487,500.00 | 0 | — | — |
| 2000-02-09 | $496,875.00 | $496,875.00 | 0 | — | — |
| 2000-02-08 | $487,500.00 | $487,500.00 | 0 | — | — |
| 2000-02-07 | $496,875.00 | $496,875.00 | 0 | — | — |
| 2000-02-04 | $473,437.50 | $473,437.50 | 1 | — | — |
| 2000-02-03 | $468,750.00 | $468,750.00 | 0 | — | — |
| 2000-02-02 | $468,750.00 | $468,750.00 | 0 | — | — |
| 2000-02-01 | $431,250.00 | $431,250.00 | 0 | — | — |
| 2000-01-31 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2000-01-28 | $492,187.50 | $492,187.50 | 1 | — | — |
| 2000-01-27 | $525,000.00 | $525,000.00 | 0 | — | — |
| 2000-01-26 | $520,312.50 | $520,312.50 | 2 | — | — |
| 2000-01-25 | $581,250.00 | $581,250.00 | 1 | — | — |
| 2000-01-24 | $623,437.50 | $623,437.50 | 2 | — | — |
| 2000-01-21 | $609,375.00 | $609,375.00 | 1 | — | — |
| 2000-01-20 | $595,312.50 | $595,312.50 | 5 | — | — |
| 2000-01-19 | $520,312.50 | $520,312.50 | 3 | — | — |
| 2000-01-18 | $478,125.00 | $478,125.00 | 2 | — | — |
| 2000-01-14 | $459,375.00 | $459,375.00 | 2 | — | — |
| 2000-01-13 | $421,875.00 | $421,875.00 | 2 | — | — |
| 2000-01-12 | $393,750.00 | $393,750.00 | 1 | — | — |
| 2000-01-11 | $375,000.00 | $375,000.00 | 1 | — | — |
| 2000-01-10 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-01-07 | $328,125.00 | $328,125.00 | 0 | — | — |
| 2000-01-06 | $351,562.50 | $351,562.50 | 0 | — | — |
| 2000-01-05 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-01-04 | $337,500.00 | $337,500.00 | 0 | — | — |
| 2000-01-03 | $318,750.00 | $318,750.00 | 0 | — | — |