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
- 1998-09-25 to 2026-09-02
- 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 | $350.00 | $350.00 | 1,476 | — | — |
| 2000-12-28 | $375.00 | $375.00 | 1,222 | — | — |
| 2000-12-27 | $368.75 | $368.75 | 2,192 | — | — |
| 2000-12-26 | $340.63 | $340.63 | 470 | — | — |
| 2000-12-22 | $331.25 | $331.25 | 410 | — | — |
| 2000-12-21 | $343.75 | $343.75 | 626 | — | — |
| 2000-12-20 | $350.00 | $350.00 | 1,330 | — | — |
| 2000-12-19 | $384.38 | $384.38 | 300 | — | — |
| 2000-12-18 | $400.00 | $400.00 | 418 | — | — |
| 2000-12-15 | $410.94 | $410.94 | 806 | — | — |
| 2000-12-14 | $432.81 | $432.81 | 1,164 | — | — |
| 2000-12-13 | $443.75 | $443.75 | 470 | — | — |
| 2000-12-12 | $453.13 | $453.13 | 164 | — | — |
| 2000-12-11 | $462.50 | $462.50 | 470 | — | — |
| 2000-12-08 | $484.38 | $484.38 | 300 | — | — |
| 2000-12-07 | $465.63 | $465.63 | 134 | — | — |
| 2000-12-06 | $453.13 | $453.13 | 276 | — | — |
| 2000-12-05 | $450.00 | $450.00 | 726 | — | — |
| 2000-12-04 | $412.50 | $412.50 | 156 | — | — |
| 2000-12-01 | $425.00 | $425.00 | 700 | — | — |
| 2000-11-30 | $487.50 | $487.50 | 2,738 | — | — |
| 2000-11-29 | $525.00 | $525.00 | 1,784 | — | — |
| 2000-11-28 | $487.50 | $487.50 | 762 | — | — |
| 2000-11-27 | $506.25 | $506.25 | 1,492 | — | — |
| 2000-11-24 | $543.75 | $543.75 | 142 | — | — |
| 2000-11-22 | $534.38 | $534.38 | 1,004 | — | — |
| 2000-11-21 | $556.25 | $556.25 | 1,254 | — | — |
| 2000-11-20 | $581.25 | $581.25 | 258 | — | — |
| 2000-11-17 | $587.50 | $587.50 | 902 | — | — |
| 2000-11-16 | $581.25 | $581.25 | 890 | — | — |
| 2000-11-15 | $637.50 | $637.50 | 1,598 | — | — |
| 2000-11-14 | $593.75 | $593.75 | 732 | — | — |
| 2000-11-13 | $600.00 | $600.00 | 2,360 | — | — |
| 2000-11-10 | $600.00 | $600.00 | 1,004 | — | — |
| 2000-11-09 | $606.25 | $606.25 | 5,326 | — | — |
| 2000-11-08 | $646.88 | $646.88 | 2,646 | — | — |
| 2000-11-07 | $625.00 | $625.00 | 1,568 | — | — |
| 2000-11-06 | $634.38 | $634.38 | 10,856 | — | — |
| 2000-11-03 | $553.13 | $553.13 | 2,478 | — | — |
| 2000-11-02 | $484.38 | $484.38 | 4,168 | — | — |
| 2000-11-01 | $459.38 | $459.38 | 4,186 | — | — |
| 2000-10-31 | $443.75 | $443.75 | 3,844 | — | — |
| 2000-10-30 | $462.50 | $462.50 | 4,166 | — | — |
| 2000-10-27 | $384.38 | $384.38 | 3,278 | — | — |
| 2000-10-26 | $325.00 | $325.00 | 2,258 | — | — |
| 2000-10-25 | $225.00 | $225.00 | 408 | — | — |
| 2000-10-24 | $243.75 | $243.75 | 2,244 | — | — |
| 2000-10-23 | $250.00 | $250.00 | 2,348 | — | — |
| 2000-10-20 | $237.50 | $237.50 | 2,030 | — | — |
| 2000-10-19 | $250.00 | $250.00 | 4,478 | — | — |
| 2000-10-18 | $256.25 | $256.25 | 810 | — | — |
| 2000-10-17 | $300.00 | $300.00 | 342 | — | — |
| 2000-10-16 | $301.56 | $301.56 | 1,944 | — | — |
| 2000-10-13 | $296.88 | $296.88 | 5,524 | — | — |
| 2000-10-12 | $256.25 | $256.25 | 6,774 | — | — |
| 2000-10-11 | $450.00 | $450.00 | 2,938 | — | — |
| 2000-10-10 | $562.50 | $562.50 | 1,584 | — | — |
| 2000-10-09 | $584.38 | $584.38 | 116 | — | — |
| 2000-10-06 | $587.50 | $587.50 | 894 | — | — |
| 2000-10-05 | $615.63 | $615.63 | 2,040 | — | — |
| 2000-10-04 | $600.00 | $600.00 | 428 | — | — |
| 2000-10-03 | $653.13 | $653.13 | 424 | — | — |
| 2000-10-02 | $681.25 | $681.25 | 270 | — | — |
| 2000-09-29 | $756.25 | $756.25 | 1,096 | — | — |
| 2000-09-28 | $693.75 | $693.75 | 1,190 | — | — |
| 2000-09-27 | $675.00 | $675.00 | 960 | — | — |
| 2000-09-26 | $750.00 | $750.00 | 1,918 | — | — |
| 2000-09-25 | $662.50 | $662.50 | 490 | — | — |
| 2000-09-22 | $687.50 | $687.50 | 410 | — | — |
| 2000-09-21 | $718.75 | $718.75 | 2,034 | — | — |
| 2000-09-20 | $781.25 | $781.25 | 2,544 | — | — |
| 2000-09-19 | $790.63 | $790.63 | 2,710 | — | — |
| 2000-09-18 | $889.84 | $889.84 | 602 | — | — |
| 2000-09-15 | $1,012.50 | $1,012.50 | 726 | — | — |
| 2000-09-14 | $1,093.75 | $1,093.75 | 224 | — | — |
| 2000-09-13 | $1,131.25 | $1,131.25 | 254 | — | — |
| 2000-09-12 | $1,150.00 | $1,150.00 | 160 | — | — |
| 2000-09-11 | $1,150.00 | $1,150.00 | 268 | — | — |
| 2000-09-08 | $1,200.00 | $1,200.00 | 618 | — | — |
| 2000-09-07 | $1,175.00 | $1,175.00 | 600 | — | — |
| 2000-09-06 | $1,243.75 | $1,243.75 | 406 | — | — |
| 2000-09-05 | $1,275.00 | $1,275.00 | 146 | — | — |
| 2000-09-01 | $1,262.50 | $1,262.50 | 1,150 | — | — |
| 2000-08-31 | $1,300.00 | $1,300.00 | 1,204 | — | — |
| 2000-08-30 | $1,275.00 | $1,275.00 | 292 | — | — |
| 2000-08-29 | $1,287.50 | $1,287.50 | 346 | — | — |
| 2000-08-28 | $1,350.00 | $1,350.00 | 816 | — | — |
| 2000-08-25 | $1,268.75 | $1,268.75 | 1,314 | — | — |
| 2000-08-24 | $1,293.75 | $1,293.75 | 308 | — | — |
| 2000-08-23 | $1,253.13 | $1,253.13 | 882 | — | — |
| 2000-08-22 | $1,231.25 | $1,231.25 | 428 | — | — |
| 2000-08-21 | $1,250.00 | $1,250.00 | 402 | — | — |
| 2000-08-18 | $1,250.00 | $1,250.00 | 900 | — | — |
| 2000-08-17 | $1,296.88 | $1,296.88 | 234 | — | — |
| 2000-08-16 | $1,336.72 | $1,336.72 | 444 | — | — |
| 2000-08-15 | $1,343.75 | $1,343.75 | 336 | — | — |
| 2000-08-14 | $1,387.50 | $1,387.50 | 1,116 | — | — |
| 2000-08-11 | $1,468.75 | $1,468.75 | 2,046 | — | — |
| 2000-08-10 | $1,325.00 | $1,325.00 | 812 | — | — |
| 2000-08-09 | $1,343.75 | $1,343.75 | 476 | — | — |
| 2000-08-08 | $1,346.88 | $1,346.88 | 148 | — | — |
| 2000-08-07 | $1,300.00 | $1,300.00 | 246 | — | — |
| 2000-08-04 | $1,312.50 | $1,312.50 | 2,130 | — | — |
| 2000-08-03 | $1,087.50 | $1,087.50 | 374 | — | — |
| 2000-08-02 | $1,093.75 | $1,093.75 | 136 | — | — |
| 2000-08-01 | $1,100.00 | $1,100.00 | 116 | — | — |
| 2000-07-31 | $1,112.50 | $1,112.50 | 288 | — | — |
| 2000-07-28 | $1,088.28 | $1,088.28 | 154 | — | — |
| 2000-07-27 | $1,086.72 | $1,086.72 | 492 | — | — |
| 2000-07-26 | $1,168.75 | $1,168.75 | 402 | — | — |
| 2000-07-25 | $1,187.50 | $1,187.50 | 534 | — | — |
| 2000-07-24 | $1,340.63 | $1,340.63 | 210 | — | — |
| 2000-07-21 | $1,400.00 | $1,400.00 | 272 | — | — |
| 2000-07-20 | $1,400.00 | $1,400.00 | 278 | — | — |
| 2000-07-19 | $1,450.00 | $1,450.00 | 636 | — | — |
| 2000-07-18 | $1,462.50 | $1,462.50 | 294 | — | — |
| 2000-07-17 | $1,512.50 | $1,512.50 | 474 | — | — |
| 2000-07-14 | $1,520.31 | $1,520.31 | 316 | — | — |
| 2000-07-13 | $1,500.00 | $1,500.00 | 1,396 | — | — |
| 2000-07-12 | $1,525.00 | $1,525.00 | 1,556 | — | — |
| 2000-07-11 | $1,556.25 | $1,556.25 | 2,216 | — | — |
| 2000-07-10 | $1,315.63 | $1,315.63 | 900 | — | — |
| 2000-07-07 | $1,306.25 | $1,306.25 | 1,254 | — | — |
| 2000-07-06 | $1,065.63 | $1,065.63 | 2,258 | — | — |
| 2000-07-05 | $1,175.00 | $1,175.00 | 4,328 | — | — |
| 2000-07-03 | $1,550.00 | $1,550.00 | 2,034 | — | — |
| 2000-06-30 | $1,775.00 | $1,775.00 | 3,804 | — | — |
| 2000-06-29 | $2,334.38 | $2,334.38 | 2,070 | — | — |
| 2000-06-28 | $2,275.00 | $2,275.00 | 1,966 | — | — |
| 2000-06-27 | $1,925.00 | $1,925.00 | 804 | — | — |
| 2000-06-26 | $1,737.50 | $1,737.50 | 192 | — | — |
| 2000-06-23 | $1,625.00 | $1,625.00 | 454 | — | — |
| 2000-06-22 | $1,600.00 | $1,600.00 | 676 | — | — |
| 2000-06-21 | $1,768.75 | $1,768.75 | 908 | — | — |
| 2000-06-20 | $1,548.44 | $1,548.44 | 906 | — | — |
| 2000-06-19 | $1,487.50 | $1,487.50 | 698 | — | — |
| 2000-06-16 | $1,493.75 | $1,493.75 | 1,200 | — | — |
| 2000-06-15 | $1,434.38 | $1,434.38 | 752 | — | — |
| 2000-06-14 | $1,375.00 | $1,375.00 | 298 | — | — |
| 2000-06-13 | $1,406.25 | $1,406.25 | 1,060 | — | — |
| 2000-06-12 | $1,337.50 | $1,337.50 | 624 | — | — |
| 2000-06-09 | $1,275.00 | $1,275.00 | 694 | — | — |
| 2000-06-08 | $1,256.25 | $1,256.25 | 656 | — | — |
| 2000-06-07 | $1,356.25 | $1,356.25 | 1,738 | — | — |
| 2000-06-06 | $1,162.50 | $1,162.50 | 1,582 | — | — |
| 2000-06-05 | $906.25 | $906.25 | 1,314 | — | — |
| 2000-06-02 | $890.63 | $890.63 | 364 | — | — |
| 2000-06-01 | $812.50 | $812.50 | 686 | — | — |
| 2000-05-31 | $937.50 | $937.50 | 1,654 | — | — |
| 2000-05-30 | $853.13 | $853.13 | 1,072 | — | — |
| 2000-05-26 | $943.75 | $943.75 | 182 | — | — |
| 2000-05-25 | $956.25 | $956.25 | 696 | — | — |
| 2000-05-24 | $881.25 | $881.25 | 768 | — | — |
| 2000-05-23 | $918.75 | $918.75 | 664 | — | — |
| 2000-05-22 | $1,018.75 | $1,018.75 | 1,956 | — | — |
| 2000-05-19 | $906.25 | $906.25 | 1,840 | — | — |
| 2000-05-18 | $962.50 | $962.50 | 1,448 | — | — |
| 2000-05-17 | $1,037.50 | $1,037.50 | 2,964 | — | — |
| 2000-05-16 | $1,112.50 | $1,112.50 | 6,252 | — | — |
| 2000-05-15 | $1,631.25 | $1,631.25 | 4,330 | — | — |
| 2000-05-12 | $1,900.00 | $1,900.00 | 1,682 | — | — |
| 2000-05-11 | $2,300.00 | $2,300.00 | 1,364 | — | — |
| 2000-05-10 | $2,350.00 | $2,350.00 | 670 | — | — |
| 2000-05-09 | $2,687.50 | $2,687.50 | 1,140 | — | — |
| 2000-05-08 | $2,743.75 | $2,743.75 | 4,148 | — | — |
| 2000-05-05 | $2,706.25 | $2,706.25 | 4,974 | — | — |
| 2000-05-04 | $2,600.00 | $2,600.00 | 1,784 | — | — |
| 2000-05-03 | $2,525.00 | $2,525.00 | 1,438 | — | — |
| 2000-05-02 | $2,275.00 | $2,275.00 | 772 | — | — |
| 2000-05-01 | $2,550.00 | $2,550.00 | 528 | — | — |
| 2000-04-28 | $2,700.00 | $2,700.00 | 2,896 | — | — |
| 2000-04-27 | $2,706.25 | $2,706.25 | 2,298 | — | — |
| 2000-04-26 | $2,600.00 | $2,600.00 | 1,648 | — | — |
| 2000-04-25 | $2,512.50 | $2,512.50 | 2,276 | — | — |
| 2000-04-24 | $2,550.00 | $2,550.00 | 920 | — | — |
| 2000-04-20 | $2,600.00 | $2,600.00 | 264 | — | — |
| 2000-04-19 | $2,500.00 | $2,500.00 | 888 | — | — |
| 2000-04-18 | $2,675.00 | $2,675.00 | 786 | — | — |
| 2000-04-17 | $2,150.00 | $2,150.00 | 1,144 | — | — |
| 2000-04-14 | $2,050.00 | $2,050.00 | 1,004 | — | — |
| 2000-04-13 | $2,468.75 | $2,468.75 | 858 | — | — |
| 2000-04-12 | $2,200.00 | $2,200.00 | 486 | — | — |
| 2000-04-11 | $3,025.00 | $3,025.00 | 644 | — | — |
| 2000-04-10 | $3,175.00 | $3,175.00 | 440 | — | — |
| 2000-04-07 | $3,187.50 | $3,187.50 | 330 | — | — |
| 2000-04-06 | $3,200.00 | $3,200.00 | 276 | — | — |
| 2000-04-05 | $3,100.00 | $3,100.00 | 2,898 | — | — |
| 2000-04-04 | $3,037.50 | $3,037.50 | 4,830 | — | — |
| 2000-04-03 | $2,975.00 | $2,975.00 | 880 | — | — |
| 2000-03-31 | $3,237.50 | $3,237.50 | 1,690 | — | — |
| 2000-03-30 | $3,000.00 | $3,000.00 | 602 | — | — |
| 2000-03-29 | $3,025.00 | $3,025.00 | 454 | — | — |
| 2000-03-28 | $3,100.00 | $3,100.00 | 264 | — | — |
| 2000-03-27 | $3,153.13 | $3,153.13 | 388 | — | — |
| 2000-03-24 | $3,175.00 | $3,175.00 | 686 | — | — |
| 2000-03-23 | $3,150.00 | $3,150.00 | 988 | — | — |
| 2000-03-22 | $3,100.00 | $3,100.00 | 462 | — | — |
| 2000-03-21 | $3,025.00 | $3,025.00 | 1,252 | — | — |
| 2000-03-20 | $3,075.00 | $3,075.00 | 210 | — | — |
| 2000-03-17 | $3,162.50 | $3,162.50 | 534 | — | — |
| 2000-03-16 | $3,118.75 | $3,118.75 | 538 | — | — |
| 2000-03-15 | $2,925.00 | $2,925.00 | 740 | — | — |
| 2000-03-14 | $2,900.00 | $2,900.00 | 622 | — | — |
| 2000-03-13 | $3,050.00 | $3,050.00 | 254 | — | — |
| 2000-03-10 | $3,325.00 | $3,325.00 | 548 | — | — |
| 2000-03-09 | $3,300.00 | $3,300.00 | 382 | — | — |
| 2000-03-08 | $3,100.00 | $3,100.00 | 1,620 | — | — |
| 2000-03-07 | $2,803.13 | $2,803.13 | 734 | — | — |
| 2000-03-06 | $3,150.00 | $3,150.00 | 1,554 | — | — |
| 2000-03-03 | $3,750.00 | $3,750.00 | 2,874 | — | — |
| 2000-03-02 | $2,387.50 | $2,387.50 | 426 | — | — |
| 2000-03-01 | $2,331.25 | $2,331.25 | 560 | — | — |
| 2000-02-29 | $2,350.00 | $2,350.00 | 606 | — | — |
| 2000-02-28 | $2,318.75 | $2,318.75 | 758 | — | — |
| 2000-02-25 | $2,300.00 | $2,300.00 | 960 | — | — |
| 2000-02-24 | $2,412.50 | $2,412.50 | 4,058 | — | — |
| 2000-02-23 | $2,200.00 | $2,200.00 | 1,830 | — | — |
| 2000-02-22 | $2,400.00 | $2,400.00 | 1,814 | — | — |
| 2000-02-18 | $2,050.00 | $2,050.00 | 2,742 | — | — |
| 2000-02-17 | $1,850.00 | $1,850.00 | 1,890 | — | — |
| 2000-02-16 | $1,718.75 | $1,718.75 | 2,150 | — | — |
| 2000-02-15 | $1,493.75 | $1,493.75 | 2,426 | — | — |
| 2000-02-14 | $1,525.00 | $1,525.00 | 1,878 | — | — |
| 2000-02-11 | $1,600.00 | $1,600.00 | 5,558 | — | — |
| 2000-02-10 | $1,237.50 | $1,237.50 | 980 | — | — |
| 2000-02-09 | $1,093.75 | $1,093.75 | 1,176 | — | — |
| 2000-02-08 | $1,062.50 | $1,062.50 | 1,496 | — | — |
| 2000-02-07 | $1,053.13 | $1,053.13 | 824 | — | — |
| 2000-02-04 | $1,025.00 | $1,025.00 | 700 | — | — |
| 2000-02-03 | $978.13 | $978.13 | 1,754 | — | — |
| 2000-02-02 | $950.00 | $950.00 | 1,038 | — | — |
| 2000-02-01 | $950.00 | $950.00 | 1,992 | — | — |
| 2000-01-31 | $937.50 | $937.50 | 790 | — | — |
| 2000-01-28 | $937.50 | $937.50 | 2,080 | — | — |
| 2000-01-27 | $950.00 | $950.00 | 2,676 | — | — |
| 2000-01-26 | $937.50 | $937.50 | 948 | — | — |
| 2000-01-25 | $946.88 | $946.88 | 1,546 | — | — |
| 2000-01-24 | $953.13 | $953.13 | 332 | — | — |
| 2000-01-21 | $952.34 | $952.34 | 1,378 | — | — |
| 2000-01-20 | $953.13 | $953.13 | 1,278 | — | — |
| 2000-01-19 | $950.00 | $950.00 | 3,546 | — | — |
| 2000-01-18 | $925.00 | $925.00 | 1,602 | — | — |
| 2000-01-14 | $953.13 | $953.13 | 2,384 | — | — |
| 2000-01-13 | $950.00 | $950.00 | 1,412 | — | — |
| 2000-01-12 | $950.00 | $950.00 | 1,796 | — | — |
| 2000-01-11 | $962.50 | $962.50 | 1,288 | — | — |
| 2000-01-10 | $968.75 | $968.75 | 5,156 | — | — |
| 2000-01-07 | $971.88 | $971.88 | 4,840 | — | — |
| 2000-01-06 | $900.00 | $900.00 | 2,776 | — | — |
| 2000-01-05 | $918.75 | $918.75 | 1,062 | — | — |
| 2000-01-04 | $925.00 | $925.00 | 2,076 | — | — |
| 2000-01-03 | $950.00 | $950.00 | 1,626 | — | — |