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
- 1996-08-27 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 | $2,100.00 | $2,100.00 | 2,486 | — | — |
| 2000-12-28 | $2,137.50 | $2,137.50 | 6,013 | — | — |
| 2000-12-27 | $2,160.00 | $2,160.00 | 1,245 | — | — |
| 2000-12-26 | $2,197.50 | $2,197.50 | 786 | — | — |
| 2000-12-22 | $2,130.00 | $2,130.00 | 1,206 | — | — |
| 2000-12-21 | $1,987.50 | $1,987.50 | 1,169 | — | — |
| 2000-12-20 | $1,965.00 | $1,965.00 | 2,282 | — | — |
| 2000-12-19 | $2,250.00 | $2,250.00 | 853 | — | — |
| 2000-12-18 | $2,392.50 | $2,392.50 | 1,563 | — | — |
| 2000-12-15 | $2,400.00 | $2,400.00 | 783 | — | — |
| 2000-12-14 | $2,542.50 | $2,542.50 | 818 | — | — |
| 2000-12-13 | $2,812.50 | $2,812.50 | 654 | — | — |
| 2000-12-12 | $2,715.00 | $2,715.00 | 1,022 | — | — |
| 2000-12-11 | $2,850.00 | $2,850.00 | 1,093 | — | — |
| 2000-12-08 | $2,640.00 | $2,640.00 | 1,077 | — | — |
| 2000-12-07 | $2,310.00 | $2,310.00 | 1,005 | — | — |
| 2000-12-06 | $2,400.00 | $2,400.00 | 928 | — | — |
| 2000-12-05 | $2,617.50 | $2,617.50 | 1,498 | — | — |
| 2000-12-04 | $2,167.50 | $2,167.50 | 1,766 | — | — |
| 2000-12-01 | $2,178.75 | $2,178.75 | 1,622 | — | — |
| 2000-11-30 | $2,347.50 | $2,347.50 | 2,690 | — | — |
| 2000-11-29 | $2,520.00 | $2,520.00 | 2,258 | — | — |
| 2000-11-28 | $2,767.50 | $2,767.50 | 1,378 | — | — |
| 2000-11-27 | $3,210.00 | $3,210.00 | 853 | — | — |
| 2000-11-24 | $3,142.50 | $3,142.50 | 638 | — | — |
| 2000-11-22 | $3,240.00 | $3,240.00 | 1,120 | — | — |
| 2000-11-21 | $3,420.00 | $3,420.00 | 1,068 | — | — |
| 2000-11-20 | $3,330.00 | $3,330.00 | 1,139 | — | — |
| 2000-11-17 | $3,615.00 | $3,615.00 | 853 | — | — |
| 2000-11-16 | $3,547.50 | $3,547.50 | 937 | — | — |
| 2000-11-15 | $3,795.00 | $3,795.00 | 623 | — | — |
| 2000-11-14 | $3,735.00 | $3,735.00 | 651 | — | — |
| 2000-11-13 | $3,720.00 | $3,720.00 | 1,490 | — | — |
| 2000-11-10 | $3,915.00 | $3,915.00 | 803 | — | — |
| 2000-11-09 | $4,215.00 | $4,215.00 | 1,219 | — | — |
| 2000-11-08 | $4,350.00 | $4,350.00 | 618 | — | — |
| 2000-11-07 | $4,485.00 | $4,485.00 | 877 | — | — |
| 2000-11-06 | $4,507.50 | $4,507.50 | 1,129 | — | — |
| 2000-11-03 | $4,320.00 | $4,320.00 | 783 | — | — |
| 2000-11-02 | $4,410.00 | $4,410.00 | 1,969 | — | — |
| 2000-11-01 | $4,057.50 | $4,057.50 | 1,328 | — | — |
| 2000-10-31 | $4,087.50 | $4,087.50 | 1,399 | — | — |
| 2000-10-30 | $4,035.00 | $4,035.00 | 2,448 | — | — |
| 2000-10-27 | $4,110.00 | $4,110.00 | 1,293 | — | — |
| 2000-10-26 | $3,885.00 | $3,885.00 | 1,458 | — | — |
| 2000-10-25 | $4,027.50 | $4,027.50 | 1,288 | — | — |
| 2000-10-24 | $4,192.50 | $4,192.50 | 1,896 | — | — |
| 2000-10-23 | $4,005.00 | $4,005.00 | 1,670 | — | — |
| 2000-10-20 | $3,930.00 | $3,930.00 | 1,977 | — | — |
| 2000-10-19 | $3,690.00 | $3,690.00 | 1,368 | — | — |
| 2000-10-18 | $3,277.50 | $3,277.50 | 793 | — | — |
| 2000-10-17 | $3,420.00 | $3,420.00 | 1,072 | — | — |
| 2000-10-16 | $3,615.00 | $3,615.00 | 745 | — | — |
| 2000-10-13 | $3,517.50 | $3,517.50 | 2,257 | — | — |
| 2000-10-12 | $3,502.50 | $3,502.50 | 2,177 | — | — |
| 2000-10-11 | $4,020.00 | $4,020.00 | 758 | — | — |
| 2000-10-10 | $4,042.50 | $4,042.50 | 777 | — | — |
| 2000-10-09 | $4,080.00 | $4,080.00 | 1,428 | — | — |
| 2000-10-06 | $3,870.00 | $3,870.00 | 1,492 | — | — |
| 2000-10-05 | $3,982.50 | $3,982.50 | 1,137 | — | — |
| 2000-10-04 | $4,606.88 | $4,606.88 | 3,323 | — | — |
| 2000-10-03 | $4,042.50 | $4,042.50 | 713 | — | — |
| 2000-10-02 | $4,320.00 | $4,320.00 | 696 | — | — |
| 2000-09-29 | $4,582.50 | $4,582.50 | 1,177 | — | — |
| 2000-09-28 | $4,665.00 | $4,665.00 | 497 | — | — |
| 2000-09-27 | $4,560.00 | $4,560.00 | 516 | — | — |
| 2000-09-26 | $4,575.00 | $4,575.00 | 601 | — | — |
| 2000-09-25 | $4,725.00 | $4,725.00 | 1,111 | — | — |
| 2000-09-22 | $4,680.00 | $4,680.00 | 1,295 | — | — |
| 2000-09-21 | $4,440.00 | $4,440.00 | 1,013 | — | — |
| 2000-09-20 | $4,830.00 | $4,830.00 | 1,314 | — | — |
| 2000-09-19 | $4,582.50 | $4,582.50 | 813 | — | — |
| 2000-09-18 | $4,500.00 | $4,500.00 | 1,815 | — | — |
| 2000-09-15 | $4,567.50 | $4,567.50 | 880 | — | — |
| 2000-09-14 | $5,032.50 | $5,032.50 | 633 | — | — |
| 2000-09-13 | $4,920.00 | $4,920.00 | 2,705 | — | — |
| 2000-09-12 | $5,070.00 | $5,070.00 | 837 | — | — |
| 2000-09-11 | $5,212.50 | $5,212.50 | 985 | — | — |
| 2000-09-08 | $5,325.00 | $5,325.00 | 1,600 | — | — |
| 2000-09-07 | $5,752.50 | $5,752.50 | 2,643 | — | — |
| 2000-09-06 | $5,280.00 | $5,280.00 | 1,450 | — | — |
| 2000-09-05 | $4,965.00 | $4,965.00 | 1,596 | — | — |
| 2000-09-01 | $5,152.50 | $5,152.50 | 1,293 | — | — |
| 2000-08-31 | $4,905.00 | $4,905.00 | 1,532 | — | — |
| 2000-08-30 | $4,897.50 | $4,897.50 | 1,339 | — | — |
| 2000-08-29 | $4,650.00 | $4,650.00 | 1,255 | — | — |
| 2000-08-28 | $4,860.00 | $4,860.00 | 1,053 | — | — |
| 2000-08-25 | $4,905.00 | $4,905.00 | 2,629 | — | — |
| 2000-08-24 | $4,710.00 | $4,710.00 | 2,012 | — | — |
| 2000-08-23 | $4,507.50 | $4,507.50 | 2,472 | — | — |
| 2000-08-22 | $4,080.00 | $4,080.00 | 1,447 | — | — |
| 2000-08-21 | $4,072.50 | $4,072.50 | 1,008 | — | — |
| 2000-08-18 | $3,870.00 | $3,870.00 | 686 | — | — |
| 2000-08-17 | $3,892.50 | $3,892.50 | 1,389 | — | — |
| 2000-08-16 | $4,005.00 | $4,005.00 | 730 | — | — |
| 2000-08-15 | $3,870.00 | $3,870.00 | 619 | — | — |
| 2000-08-14 | $3,990.00 | $3,990.00 | 513 | — | — |
| 2000-08-11 | $4,087.50 | $4,087.50 | 1,030 | — | — |
| 2000-08-10 | $3,847.50 | $3,847.50 | 1,823 | — | — |
| 2000-08-09 | $3,855.00 | $3,855.00 | 1,373 | — | — |
| 2000-08-08 | $4,245.00 | $4,245.00 | 812 | — | — |
| 2000-08-07 | $4,125.00 | $4,125.00 | 911 | — | — |
| 2000-08-04 | $4,125.00 | $4,125.00 | 1,111 | — | — |
| 2000-08-03 | $4,065.00 | $4,065.00 | 1,982 | — | — |
| 2000-08-02 | $3,922.50 | $3,922.50 | 1,110 | — | — |
| 2000-08-01 | $4,080.00 | $4,080.00 | 631 | — | — |
| 2000-07-31 | $4,440.00 | $4,440.00 | 1,237 | — | — |
| 2000-07-28 | $4,357.50 | $4,357.50 | 1,632 | — | — |
| 2000-07-27 | $4,620.00 | $4,620.00 | 1,286 | — | — |
| 2000-07-26 | $5,070.00 | $5,070.00 | 1,186 | — | — |
| 2000-07-25 | $5,467.50 | $5,467.50 | 592 | — | — |
| 2000-07-24 | $5,295.00 | $5,295.00 | 1,117 | — | — |
| 2000-07-21 | $5,175.00 | $5,175.00 | 1,513 | — | — |
| 2000-07-20 | $5,872.50 | $5,872.50 | 1,024 | — | — |
| 2000-07-19 | $5,835.00 | $5,835.00 | 930 | — | — |
| 2000-07-18 | $6,030.00 | $6,030.00 | 1,925 | — | — |
| 2000-07-17 | $6,375.00 | $6,375.00 | 1,013 | — | — |
| 2000-07-14 | $6,525.00 | $6,525.00 | 798 | — | — |
| 2000-07-13 | $6,480.00 | $6,480.00 | 1,233 | — | — |
| 2000-07-12 | $6,502.50 | $6,502.50 | 1,681 | — | — |
| 2000-07-11 | $6,097.50 | $6,097.50 | 1,780 | — | — |
| 2000-07-10 | $6,495.00 | $6,495.00 | 2,275 | — | — |
| 2000-07-07 | $6,315.00 | $6,315.00 | 2,557 | — | — |
| 2000-07-06 | $5,962.50 | $5,962.50 | 743 | — | — |
| 2000-07-05 | $5,985.00 | $5,985.00 | 840 | — | — |
| 2000-07-03 | $5,940.00 | $5,940.00 | 541 | — | — |
| 2000-06-30 | $5,880.00 | $5,880.00 | 3,593 | — | — |
| 2000-06-29 | $5,820.00 | $5,820.00 | 1,948 | — | — |
| 2000-06-28 | $5,280.00 | $5,280.00 | 966 | — | — |
| 2000-06-27 | $5,130.00 | $5,130.00 | 1,051 | — | — |
| 2000-06-26 | $5,280.00 | $5,280.00 | 1,300 | — | — |
| 2000-06-23 | $5,340.00 | $5,340.00 | 1,865 | — | — |
| 2000-06-22 | $5,385.00 | $5,385.00 | 1,753 | — | — |
| 2000-06-21 | $6,000.00 | $6,000.00 | 3,764 | — | — |
| 2000-06-20 | $5,880.00 | $5,880.00 | 4,265 | — | — |
| 2000-06-19 | $5,265.00 | $5,265.00 | 2,668 | — | — |
| 2000-06-16 | $4,725.00 | $4,725.00 | 691 | — | — |
| 2000-06-15 | $4,635.00 | $4,635.00 | 1,020 | — | — |
| 2000-06-14 | $4,680.00 | $4,680.00 | 1,231 | — | — |
| 2000-06-13 | $4,680.00 | $4,680.00 | 4,155 | — | — |
| 2000-06-12 | $4,620.00 | $4,620.00 | 14,715 | — | — |
| 2000-06-09 | $3,637.50 | $3,637.50 | 402 | — | — |
| 2000-06-08 | $3,570.00 | $3,570.00 | 456 | — | — |
| 2000-06-07 | $3,547.50 | $3,547.50 | 698 | — | — |
| 2000-06-06 | $3,735.00 | $3,735.00 | 378 | — | — |
| 2000-06-05 | $3,772.50 | $3,772.50 | 940 | — | — |
| 2000-06-02 | $3,750.00 | $3,750.00 | 1,073 | — | — |
| 2000-06-01 | $3,427.50 | $3,427.50 | 1,024 | — | — |
| 2000-05-31 | $3,225.00 | $3,225.00 | 1,410 | — | — |
| 2000-05-30 | $3,030.00 | $3,030.00 | 1,056 | — | — |
| 2000-05-26 | $2,640.00 | $2,640.00 | 758 | — | — |
| 2000-05-25 | $2,692.50 | $2,692.50 | 1,471 | — | — |
| 2000-05-24 | $2,775.00 | $2,775.00 | 1,082 | — | — |
| 2000-05-23 | $2,940.00 | $2,940.00 | 793 | — | — |
| 2000-05-22 | $3,045.00 | $3,045.00 | 1,781 | — | — |
| 2000-05-19 | $3,352.50 | $3,352.50 | 779 | — | — |
| 2000-05-18 | $3,607.50 | $3,607.50 | 962 | — | — |
| 2000-05-17 | $3,607.50 | $3,607.50 | 533 | — | — |
| 2000-05-16 | $3,615.00 | $3,615.00 | 1,093 | — | — |
| 2000-05-15 | $3,540.00 | $3,540.00 | 515 | — | — |
| 2000-05-12 | $3,517.50 | $3,517.50 | 1,321 | — | — |
| 2000-05-11 | $3,322.50 | $3,322.50 | 1,278 | — | — |
| 2000-05-10 | $3,390.00 | $3,390.00 | 1,593 | — | — |
| 2000-05-09 | $3,705.00 | $3,705.00 | 1,192 | — | — |
| 2000-05-08 | $4,072.50 | $4,072.50 | 619 | — | — |
| 2000-05-05 | $4,035.00 | $4,035.00 | 866 | — | — |
| 2000-05-04 | $3,945.00 | $3,945.00 | 552 | — | — |
| 2000-05-03 | $3,840.00 | $3,840.00 | 699 | — | — |
| 2000-05-02 | $3,937.50 | $3,937.50 | 830 | — | — |
| 2000-05-01 | $4,117.50 | $4,117.50 | 1,241 | — | — |
| 2000-04-28 | $3,967.50 | $3,967.50 | 912 | — | — |
| 2000-04-27 | $3,825.00 | $3,825.00 | 1,850 | — | — |
| 2000-04-26 | $3,832.50 | $3,832.50 | 681 | — | — |
| 2000-04-25 | $4,065.00 | $4,065.00 | 920 | — | — |
| 2000-04-24 | $4,215.00 | $4,215.00 | 1,121 | — | — |
| 2000-04-20 | $4,785.00 | $4,785.00 | 1,318 | — | — |
| 2000-04-19 | $4,545.00 | $4,545.00 | 2,201 | — | — |
| 2000-04-18 | $4,080.00 | $4,080.00 | 3,605 | — | — |
| 2000-04-17 | $3,000.00 | $3,000.00 | 3,559 | — | — |
| 2000-04-14 | $3,270.00 | $3,270.00 | 4,489 | — | — |
| 2000-04-13 | $4,425.00 | $4,425.00 | 1,893 | — | — |
| 2000-04-12 | $4,575.00 | $4,575.00 | 1,920 | — | — |
| 2000-04-11 | $5,160.00 | $5,160.00 | 714 | — | — |
| 2000-04-10 | $5,475.00 | $5,475.00 | 872 | — | — |
| 2000-04-07 | $5,655.00 | $5,655.00 | 683 | — | — |
| 2000-04-06 | $5,640.00 | $5,640.00 | 1,220 | — | — |
| 2000-04-05 | $5,340.00 | $5,340.00 | 1,297 | — | — |
| 2000-04-04 | $5,700.00 | $5,700.00 | 3,464 | — | — |
| 2000-04-03 | $6,112.50 | $6,112.50 | 775 | — | — |
| 2000-03-31 | $6,675.00 | $6,675.00 | 2,544 | — | — |
| 2000-03-30 | $5,730.00 | $5,730.00 | 2,465 | — | — |
| 2000-03-29 | $6,472.50 | $6,472.50 | 1,046 | — | — |
| 2000-03-28 | $6,720.00 | $6,720.00 | 575 | — | — |
| 2000-03-27 | $6,780.00 | $6,780.00 | 731 | — | — |
| 2000-03-24 | $7,215.00 | $7,215.00 | 948 | — | — |
| 2000-03-23 | $7,597.50 | $7,597.50 | 1,291 | — | — |
| 2000-03-22 | $7,327.50 | $7,327.50 | 1,623 | — | — |
| 2000-03-21 | $6,840.00 | $6,840.00 | 1,975 | — | — |
| 2000-03-20 | $7,110.00 | $7,110.00 | 3,213 | — | — |
| 2000-03-17 | $7,650.00 | $7,650.00 | 4,297 | — | — |
| 2000-03-16 | $6,915.00 | $6,915.00 | 2,183 | — | — |
| 2000-03-15 | $6,480.00 | $6,480.00 | 1,050 | — | — |
| 2000-03-14 | $6,960.00 | $6,960.00 | 1,108 | — | — |
| 2000-03-13 | $6,930.00 | $6,930.00 | 1,055 | — | — |
| 2000-03-10 | $6,810.00 | $6,810.00 | 1,149 | — | — |
| 2000-03-09 | $6,780.00 | $6,780.00 | 850 | — | — |
| 2000-03-08 | $6,720.00 | $6,720.00 | 1,148 | — | — |
| 2000-03-07 | $7,095.00 | $7,095.00 | 1,594 | — | — |
| 2000-03-06 | $7,290.00 | $7,290.00 | 1,279 | — | — |
| 2000-03-03 | $7,005.00 | $7,005.00 | 1,370 | — | — |
| 2000-03-02 | $6,817.50 | $6,817.50 | 1,158 | — | — |
| 2000-03-01 | $7,200.00 | $7,200.00 | 2,573 | — | — |
| 2000-02-29 | $7,687.50 | $7,687.50 | 2,960 | — | — |
| 2000-02-28 | $6,915.00 | $6,915.00 | 1,822 | — | — |
| 2000-02-25 | $6,330.00 | $6,330.00 | 2,788 | — | — |
| 2000-02-24 | $5,670.00 | $5,670.00 | 1,403 | — | — |
| 2000-02-23 | $5,580.00 | $5,580.00 | 4,218 | — | — |
| 2000-02-22 | $5,557.50 | $5,557.50 | 4,738 | — | — |
| 2000-02-18 | $6,525.00 | $6,525.00 | 6,102 | — | — |
| 2000-02-17 | $7,335.00 | $7,335.00 | 6,442 | — | — |
| 2000-02-16 | $6,435.00 | $6,435.00 | 4,363 | — | — |
| 2000-02-15 | $5,520.00 | $5,520.00 | 3,757 | — | — |
| 2000-02-14 | $5,677.50 | $5,677.50 | 8,078 | — | — |
| 2000-02-11 | $4,560.00 | $4,560.00 | 2,853 | — | — |
| 2000-02-10 | $4,110.00 | $4,110.00 | 979 | — | — |
| 2000-02-09 | $4,095.00 | $4,095.00 | 1,379 | — | — |
| 2000-02-08 | $4,260.00 | $4,260.00 | 2,711 | — | — |
| 2000-02-07 | $4,102.50 | $4,102.50 | 1,758 | — | — |
| 2000-02-04 | $3,825.00 | $3,825.00 | 857 | — | — |
| 2000-02-03 | $3,750.00 | $3,750.00 | 1,178 | — | — |
| 2000-02-02 | $3,765.00 | $3,765.00 | 1,288 | — | — |
| 2000-02-01 | $3,780.00 | $3,780.00 | 1,994 | — | — |
| 2000-01-31 | $3,442.50 | $3,442.50 | 2,443 | — | — |
| 2000-01-28 | $3,780.00 | $3,780.00 | 2,603 | — | — |
| 2000-01-27 | $4,162.50 | $4,162.50 | 3,929 | — | — |
| 2000-01-26 | $3,810.00 | $3,810.00 | 3,114 | — | — |
| 2000-01-25 | $3,555.00 | $3,555.00 | 858 | — | — |
| 2000-01-24 | $3,570.00 | $3,570.00 | 1,167 | — | — |
| 2000-01-21 | $3,487.50 | $3,487.50 | 1,215 | — | — |
| 2000-01-20 | $3,450.00 | $3,450.00 | 1,086 | — | — |
| 2000-01-19 | $3,382.50 | $3,382.50 | 904 | — | — |
| 2000-01-18 | $3,450.00 | $3,450.00 | 1,182 | — | — |
| 2000-01-14 | $3,300.00 | $3,300.00 | 1,150 | — | — |
| 2000-01-13 | $3,165.00 | $3,165.00 | 1,375 | — | — |
| 2000-01-12 | $3,157.50 | $3,157.50 | 2,423 | — | — |
| 2000-01-11 | $3,330.00 | $3,330.00 | 2,115 | — | — |
| 2000-01-10 | $3,525.00 | $3,525.00 | 3,418 | — | — |
| 2000-01-07 | $3,502.50 | $3,502.50 | 2,523 | — | — |
| 2000-01-06 | $3,277.50 | $3,277.50 | 1,017 | — | — |
| 2000-01-05 | $3,277.50 | $3,277.50 | 2,470 | — | — |
| 2000-01-04 | $3,240.00 | $3,240.00 | 3,948 | — | — |
| 2000-01-03 | $3,570.00 | $3,570.00 | 8,024 | — | — |