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
- 1989-01-09 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 | $4,375.00 | $4,375.00 | 64 | — | — |
| 2000-12-28 | $4,218.75 | $4,218.75 | 38 | — | — |
| 2000-12-27 | $4,296.88 | $4,296.88 | 118 | — | — |
| 2000-12-26 | $4,218.75 | $4,218.75 | 54 | — | — |
| 2000-12-22 | $4,687.50 | $4,687.50 | 15 | — | — |
| 2000-12-21 | $4,687.50 | $4,687.50 | 33 | — | — |
| 2000-12-20 | $4,765.63 | $4,765.63 | 11 | — | — |
| 2000-12-19 | $5,937.50 | $5,937.50 | 9 | — | — |
| 2000-12-18 | $5,937.50 | $5,937.50 | 4 | — | — |
| 2000-12-15 | $5,937.50 | $5,937.50 | 6 | — | — |
| 2000-12-14 | $6,171.88 | $6,171.88 | 6 | — | — |
| 2000-12-13 | $6,093.75 | $6,093.75 | 6 | — | — |
| 2000-12-12 | $5,859.38 | $5,859.38 | 23 | — | — |
| 2000-12-11 | $5,937.50 | $5,937.50 | 7 | — | — |
| 2000-12-08 | $6,093.75 | $6,093.75 | 24 | — | — |
| 2000-12-07 | $6,718.75 | $6,718.75 | 6 | — | — |
| 2000-12-06 | $7,031.25 | $7,031.25 | 11 | — | — |
| 2000-12-05 | $7,187.50 | $7,187.50 | 5 | — | — |
| 2000-12-04 | $7,187.50 | $7,187.50 | 7 | — | — |
| 2000-12-01 | $7,265.63 | $7,265.63 | 10 | — | — |
| 2000-11-30 | $7,187.50 | $7,187.50 | 9 | — | — |
| 2000-11-29 | $7,812.50 | $7,812.50 | 5 | — | — |
| 2000-11-28 | $8,007.81 | $8,007.81 | 15 | — | — |
| 2000-11-27 | $9,140.63 | $9,140.63 | 7 | — | — |
| 2000-11-24 | $9,589.84 | $9,589.84 | 6 | — | — |
| 2000-11-22 | $9,296.88 | $9,296.88 | 2 | — | — |
| 2000-11-21 | $9,453.13 | $9,453.13 | 5 | — | — |
| 2000-11-20 | $9,609.38 | $9,609.38 | 2 | — | — |
| 2000-11-17 | $9,531.25 | $9,531.25 | 13 | — | — |
| 2000-11-16 | $9,062.50 | $9,062.50 | 5 | — | — |
| 2000-11-15 | $9,609.38 | $9,609.38 | 6 | — | — |
| 2000-11-14 | $9,531.25 | $9,531.25 | 20 | — | — |
| 2000-11-13 | $9,296.88 | $9,296.88 | 7 | — | — |
| 2000-11-10 | $9,843.75 | $9,843.75 | 6 | — | — |
| 2000-11-09 | $10,000.00 | $10,000.00 | 16 | — | — |
| 2000-11-08 | $10,000.00 | $10,000.00 | 14 | — | — |
| 2000-11-07 | $10,000.00 | $10,000.00 | 16 | — | — |
| 2000-11-06 | $10,625.00 | $10,625.00 | 0 | — | — |
| 2000-11-03 | $10,625.00 | $10,625.00 | 2 | — | — |
| 2000-11-02 | $10,937.50 | $10,937.50 | 1 | — | — |
| 2000-11-01 | $10,781.25 | $10,781.25 | 7 | — | — |
| 2000-10-31 | $10,781.25 | $10,781.25 | 2 | — | — |
| 2000-10-30 | $11,015.63 | $11,015.63 | 4 | — | — |
| 2000-10-27 | $11,562.50 | $11,562.50 | 1 | — | — |
| 2000-10-26 | $10,781.25 | $10,781.25 | 1 | — | — |
| 2000-10-25 | $11,250.00 | $11,250.00 | 19 | — | — |
| 2000-10-24 | $12,031.25 | $12,031.25 | 3 | — | — |
| 2000-10-23 | $11,875.00 | $11,875.00 | 1 | — | — |
| 2000-10-20 | $11,953.13 | $11,953.13 | 4 | — | — |
| 2000-10-19 | $12,500.00 | $12,500.00 | 1 | — | — |
| 2000-10-18 | $11,718.75 | $11,718.75 | 3 | — | — |
| 2000-10-17 | $11,875.00 | $11,875.00 | 10 | — | — |
| 2000-10-16 | $11,953.13 | $11,953.13 | 2 | — | — |
| 2000-10-13 | $12,187.50 | $12,187.50 | 16 | — | — |
| 2000-10-12 | $11,875.00 | $11,875.00 | 18 | — | — |
| 2000-10-11 | $12,304.69 | $12,304.69 | 6 | — | — |
| 2000-10-10 | $12,968.75 | $12,968.75 | 6 | — | — |
| 2000-10-09 | $12,656.25 | $12,656.25 | 4 | — | — |
| 2000-10-06 | $13,750.00 | $13,750.00 | 42 | — | — |
| 2000-10-05 | $13,750.00 | $13,750.00 | 13 | — | — |
| 2000-10-04 | $14,062.50 | $14,062.50 | 1 | — | — |
| 2000-10-03 | $13,593.75 | $13,593.75 | 6 | — | — |
| 2000-10-02 | $14,062.50 | $14,062.50 | 21 | — | — |
| 2000-09-29 | $13,281.25 | $13,281.25 | 2 | — | — |
| 2000-09-28 | $13,046.88 | $13,046.88 | 4 | — | — |
| 2000-09-27 | $13,046.88 | $13,046.88 | 4 | — | — |
| 2000-09-26 | $12,812.50 | $12,812.50 | 2 | — | — |
| 2000-09-25 | $12,968.75 | $12,968.75 | 31 | — | — |
| 2000-09-22 | $12,812.50 | $12,812.50 | 30 | — | — |
| 2000-09-21 | $13,593.75 | $13,593.75 | 125 | — | — |
| 2000-09-20 | $13,437.50 | $13,437.50 | 20 | — | — |
| 2000-09-19 | $15,000.00 | $15,000.00 | 107 | — | — |
| 2000-09-18 | $16,875.00 | $16,875.00 | 11 | — | — |
| 2000-09-15 | $17,734.38 | $17,734.38 | 2 | — | — |
| 2000-09-14 | $18,125.00 | $18,125.00 | 10 | — | — |
| 2000-09-13 | $18,125.00 | $18,125.00 | 8 | — | — |
| 2000-09-12 | $18,125.00 | $18,125.00 | 32 | — | — |
| 2000-09-11 | $18,593.75 | $18,593.75 | 27 | — | — |
| 2000-09-08 | $18,906.25 | $18,906.25 | 8 | — | — |
| 2000-09-07 | $19,062.50 | $19,062.50 | 0 | — | — |
| 2000-09-06 | $18,750.00 | $18,750.00 | 19 | — | — |
| 2000-09-05 | $17,812.50 | $17,812.50 | 8 | — | — |
| 2000-09-01 | $18,203.13 | $18,203.13 | 81 | — | — |
| 2000-08-31 | $19,375.00 | $19,375.00 | 37 | — | — |
| 2000-08-30 | $20,312.50 | $20,312.50 | 37 | — | — |
| 2000-08-29 | $20,468.75 | $20,468.75 | 20 | — | — |
| 2000-08-28 | $21,406.25 | $21,406.25 | 105 | — | — |
| 2000-08-25 | $19,140.63 | $19,140.63 | 40 | — | — |
| 2000-08-24 | $18,593.75 | $18,593.75 | 42 | — | — |
| 2000-08-23 | $20,937.50 | $20,937.50 | 92 | — | — |
| 2000-08-22 | $26,093.75 | $26,093.75 | 42 | — | — |
| 2000-08-21 | $26,796.88 | $26,796.88 | 17 | — | — |
| 2000-08-18 | $27,109.38 | $27,109.38 | 5 | — | — |
| 2000-08-17 | $27,500.00 | $27,500.00 | 78 | — | — |
| 2000-08-16 | $27,187.50 | $27,187.50 | 51 | — | — |
| 2000-08-15 | $25,312.50 | $25,312.50 | 38 | — | — |
| 2000-08-14 | $25,000.00 | $25,000.00 | 42 | — | — |
| 2000-08-11 | $24,765.63 | $24,765.63 | 9 | — | — |
| 2000-08-10 | $24,218.75 | $24,218.75 | 10 | — | — |
| 2000-08-09 | $24,375.00 | $24,375.00 | 8 | — | — |
| 2000-08-08 | $22,968.75 | $22,968.75 | 12 | — | — |
| 2000-08-07 | $24,687.50 | $24,687.50 | 9 | — | — |
| 2000-08-04 | $24,062.50 | $24,062.50 | 8 | — | — |
| 2000-08-03 | $23,750.00 | $23,750.00 | 4 | — | — |
| 2000-08-02 | $23,828.13 | $23,828.13 | 9 | — | — |
| 2000-08-01 | $24,375.00 | $24,375.00 | 1 | — | — |
| 2000-07-31 | $23,750.00 | $23,750.00 | 29 | — | — |
| 2000-07-28 | $22,343.75 | $22,343.75 | 15 | — | — |
| 2000-07-27 | $24,609.38 | $24,609.38 | 30 | — | — |
| 2000-07-26 | $26,093.75 | $26,093.75 | 16 | — | — |
| 2000-07-25 | $27,500.00 | $27,500.00 | 21 | — | — |
| 2000-07-24 | $27,656.25 | $27,656.25 | 11 | — | — |
| 2000-07-21 | $27,812.50 | $27,812.50 | 29 | — | — |
| 2000-07-20 | $28,750.00 | $28,750.00 | 4 | — | — |
| 2000-07-19 | $27,500.00 | $27,500.00 | 19 | — | — |
| 2000-07-18 | $27,812.50 | $27,812.50 | 27 | — | — |
| 2000-07-17 | $30,253.91 | $30,253.91 | 96 | — | — |
| 2000-07-14 | $29,375.00 | $29,375.00 | 51 | — | — |
| 2000-07-13 | $29,218.75 | $29,218.75 | 30 | — | — |
| 2000-07-12 | $26,953.13 | $26,953.13 | 29 | — | — |
| 2000-07-11 | $25,625.00 | $25,625.00 | 4 | — | — |
| 2000-07-10 | $24,687.50 | $24,687.50 | 8 | — | — |
| 2000-07-07 | $26,093.75 | $26,093.75 | 2 | — | — |
| 2000-07-06 | $27,109.38 | $27,109.38 | 35 | — | — |
| 2000-07-05 | $26,796.88 | $26,796.88 | 16 | — | — |
| 2000-07-03 | $25,703.13 | $25,703.13 | 8 | — | — |
| 2000-06-30 | $25,937.50 | $25,937.50 | 47 | — | — |
| 2000-06-29 | $23,046.88 | $23,046.88 | 15 | — | — |
| 2000-06-28 | $25,000.00 | $25,000.00 | 11 | — | — |
| 2000-06-27 | $25,000.00 | $25,000.00 | 17 | — | — |
| 2000-06-26 | $25,937.50 | $25,937.50 | 20 | — | — |
| 2000-06-23 | $25,312.50 | $25,312.50 | 15 | — | — |
| 2000-06-22 | $28,281.25 | $28,281.25 | 11 | — | — |
| 2000-06-21 | $28,515.63 | $28,515.63 | 28 | — | — |
| 2000-06-20 | $28,281.25 | $28,281.25 | 82 | — | — |
| 2000-06-19 | $26,250.00 | $26,250.00 | 28 | — | — |
| 2000-06-16 | $25,468.75 | $25,468.75 | 28 | — | — |
| 2000-06-15 | $26,718.75 | $26,718.75 | 31 | — | — |
| 2000-06-14 | $27,421.88 | $27,421.88 | 29 | — | — |
| 2000-06-13 | $29,375.00 | $29,375.00 | 36 | — | — |
| 2000-06-12 | $31,015.63 | $31,015.63 | 77 | — | — |
| 2000-06-09 | $32,187.50 | $32,187.50 | 89 | — | — |
| 2000-06-08 | $29,140.63 | $29,140.63 | 190 | — | — |
| 2000-06-07 | $27,500.00 | $27,500.00 | 18 | — | — |
| 2000-06-06 | $25,625.00 | $25,625.00 | 178 | — | — |
| 2000-06-05 | $24,921.88 | $24,921.88 | 18 | — | — |
| 2000-06-02 | $24,257.81 | $24,257.81 | 4 | — | — |
| 2000-06-01 | $23,750.00 | $23,750.00 | 24 | — | — |
| 2000-05-31 | $23,750.00 | $23,750.00 | 12 | — | — |
| 2000-05-30 | $23,437.50 | $23,437.50 | 35 | — | — |
| 2000-05-26 | $21,230.47 | $21,230.47 | 24 | — | — |
| 2000-05-25 | $21,875.00 | $21,875.00 | 3 | — | — |
| 2000-05-24 | $22,187.50 | $22,187.50 | 21 | — | — |
| 2000-05-23 | $22,226.56 | $22,226.56 | 22 | — | — |
| 2000-05-22 | $22,968.75 | $22,968.75 | 21 | — | — |
| 2000-05-19 | $21,718.75 | $21,718.75 | 63 | — | — |
| 2000-05-18 | $25,000.00 | $25,000.00 | 144 | — | — |
| 2000-05-17 | $22,500.00 | $22,500.00 | 21 | — | — |
| 2000-05-16 | $21,250.00 | $21,250.00 | 44 | — | — |
| 2000-05-15 | $20,781.25 | $20,781.25 | 3 | — | — |
| 2000-05-12 | $21,093.75 | $21,093.75 | 7 | — | — |
| 2000-05-11 | $21,875.00 | $21,875.00 | 23 | — | — |
| 2000-05-10 | $21,718.75 | $21,718.75 | 11 | — | — |
| 2000-05-09 | $22,031.25 | $22,031.25 | 108 | — | — |
| 2000-05-08 | $20,625.00 | $20,625.00 | 96 | — | — |
| 2000-05-05 | $19,687.50 | $19,687.50 | 16 | — | — |
| 2000-05-04 | $19,121.09 | $19,121.09 | 7 | — | — |
| 2000-05-03 | $18,906.25 | $18,906.25 | 1 | — | — |
| 2000-05-02 | $19,609.38 | $19,609.38 | 24 | — | — |
| 2000-05-01 | $17,812.50 | $17,812.50 | 5 | — | — |
| 2000-04-28 | $17,031.25 | $17,031.25 | 3 | — | — |
| 2000-04-27 | $18,593.75 | $18,593.75 | 32 | — | — |
| 2000-04-26 | $18,750.00 | $18,750.00 | 9 | — | — |
| 2000-04-25 | $17,500.00 | $17,500.00 | 3 | — | — |
| 2000-04-24 | $15,468.75 | $15,468.75 | 1 | — | — |
| 2000-04-20 | $17,812.50 | $17,812.50 | 2 | — | — |
| 2000-04-19 | $15,156.25 | $15,156.25 | 1 | — | — |
| 2000-04-18 | $17,343.75 | $17,343.75 | 18 | — | — |
| 2000-04-17 | $14,062.50 | $14,062.50 | 18 | — | — |
| 2000-04-14 | $12,812.50 | $12,812.50 | 26 | — | — |
| 2000-04-13 | $13,593.75 | $13,593.75 | 192 | — | — |
| 2000-04-12 | $15,957.03 | $15,957.03 | 32 | — | — |
| 2000-04-11 | $17,421.88 | $17,421.88 | 1 | — | — |
| 2000-04-10 | $17,656.25 | $17,656.25 | 16 | — | — |
| 2000-04-07 | $21,171.88 | $21,171.88 | 10 | — | — |
| 2000-04-06 | $21,093.75 | $21,093.75 | 16 | — | — |
| 2000-04-05 | $18,125.00 | $18,125.00 | 26 | — | — |
| 2000-04-04 | $14,687.50 | $14,687.50 | 55 | — | — |
| 2000-04-03 | $17,500.00 | $17,500.00 | 27 | — | — |
| 2000-03-31 | $19,375.00 | $19,375.00 | 18 | — | — |
| 2000-03-30 | $19,140.63 | $19,140.63 | 26 | — | — |
| 2000-03-29 | $21,875.00 | $21,875.00 | 50 | — | — |
| 2000-03-28 | $20,781.25 | $20,781.25 | 13 | — | — |
| 2000-03-27 | $21,875.00 | $21,875.00 | 14 | — | — |
| 2000-03-24 | $22,343.75 | $22,343.75 | 5 | — | — |
| 2000-03-23 | $23,750.00 | $23,750.00 | 7 | — | — |
| 2000-03-22 | $24,296.88 | $24,296.88 | 20 | — | — |
| 2000-03-21 | $22,187.50 | $22,187.50 | 27 | — | — |
| 2000-03-20 | $22,187.50 | $22,187.50 | 77 | — | — |
| 2000-03-17 | $20,234.38 | $20,234.38 | 59 | — | — |
| 2000-03-16 | $22,500.00 | $22,500.00 | 34 | — | — |
| 2000-03-15 | $22,500.00 | $22,500.00 | 12 | — | — |
| 2000-03-14 | $25,156.25 | $25,156.25 | 12 | — | — |
| 2000-03-13 | $26,718.75 | $26,718.75 | 48 | — | — |
| 2000-03-10 | $24,218.75 | $24,218.75 | 67 | — | — |
| 2000-03-09 | $22,656.25 | $22,656.25 | 16 | — | — |
| 2000-03-08 | $22,812.50 | $22,812.50 | 44 | — | — |
| 2000-03-07 | $24,296.88 | $24,296.88 | 54 | — | — |
| 2000-03-06 | $21,562.50 | $21,562.50 | 35 | — | — |
| 2000-03-03 | $19,296.88 | $19,296.88 | 33 | — | — |
| 2000-03-02 | $19,062.50 | $19,062.50 | 45 | — | — |
| 2000-03-01 | $20,234.38 | $20,234.38 | 27 | — | — |
| 2000-02-29 | $20,468.75 | $20,468.75 | 105 | — | — |
| 2000-02-28 | $18,750.00 | $18,750.00 | 55 | — | — |
| 2000-02-25 | $18,281.25 | $18,281.25 | 96 | — | — |
| 2000-02-24 | $18,437.50 | $18,437.50 | 105 | — | — |
| 2000-02-23 | $16,718.75 | $16,718.75 | 29 | — | — |
| 2000-02-22 | $16,328.13 | $16,328.13 | 89 | — | — |
| 2000-02-18 | $14,062.50 | $14,062.50 | 88 | — | — |
| 2000-02-17 | $14,296.88 | $14,296.88 | 107 | — | — |
| 2000-02-16 | $12,656.25 | $12,656.25 | 24 | — | — |
| 2000-02-15 | $12,656.25 | $12,656.25 | 35 | — | — |
| 2000-02-14 | $12,031.25 | $12,031.25 | 36 | — | — |
| 2000-02-11 | $11,406.25 | $11,406.25 | 27 | — | — |
| 2000-02-10 | $11,015.63 | $11,015.63 | 19 | — | — |
| 2000-02-09 | $11,406.25 | $11,406.25 | 54 | — | — |
| 2000-02-08 | $10,781.25 | $10,781.25 | 18 | — | — |
| 2000-02-07 | $11,250.00 | $11,250.00 | 6 | — | — |
| 2000-02-04 | $10,781.25 | $10,781.25 | 68 | — | — |
| 2000-02-03 | $11,171.88 | $11,171.88 | 21 | — | — |
| 2000-02-02 | $11,250.00 | $11,250.00 | 42 | — | — |
| 2000-02-01 | $11,718.75 | $11,718.75 | 75 | — | — |
| 2000-01-31 | $10,937.50 | $10,937.50 | 56 | — | — |
| 2000-01-28 | $11,406.25 | $11,406.25 | 37 | — | — |
| 2000-01-27 | $11,093.75 | $11,093.75 | 53 | — | — |
| 2000-01-26 | $10,625.00 | $10,625.00 | 58 | — | — |
| 2000-01-25 | $10,937.50 | $10,937.50 | 29 | — | — |
| 2000-01-24 | $10,781.25 | $10,781.25 | 51 | — | — |
| 2000-01-21 | $10,781.25 | $10,781.25 | 36 | — | — |
| 2000-01-20 | $9,921.88 | $9,921.88 | 34 | — | — |
| 2000-01-19 | $10,000.00 | $10,000.00 | 28 | — | — |
| 2000-01-18 | $10,000.00 | $10,000.00 | 42 | — | — |
| 2000-01-14 | $9,453.13 | $9,453.13 | 30 | — | — |
| 2000-01-13 | $9,218.75 | $9,218.75 | 4 | — | — |
| 2000-01-12 | $9,375.00 | $9,375.00 | 26 | — | — |
| 2000-01-11 | $9,375.00 | $9,375.00 | 82 | — | — |
| 2000-01-10 | $8,750.00 | $8,750.00 | 13 | — | — |
| 2000-01-07 | $8,437.50 | $8,437.50 | 12 | — | — |
| 2000-01-06 | $8,281.25 | $8,281.25 | 18 | — | — |
| 2000-01-05 | $8,593.75 | $8,593.75 | 65 | — | — |
| 2000-01-04 | $8,671.88 | $8,671.88 | 44 | — | — |
| 2000-01-03 | $8,593.75 | $8,593.75 | 18 | — | — |