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
- 1993-08-26 to 2026-08-27
- 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 | $1,410.00 | $1,410.00 | 188 |
| 2000-12-28 | $1,365.00 | $1,365.00 | 376 |
| 2000-12-27 | $1,275.00 | $1,275.00 | 418 |
| 2000-12-26 | $1,455.00 | $1,455.00 | 220 |
| 2000-12-22 | $1,500.00 | $1,500.00 | 179 |
| 2000-12-21 | $1,425.00 | $1,425.00 | 148 |
| 2000-12-20 | $1,680.00 | $1,680.00 | 164 |
| 2000-12-19 | $1,860.00 | $1,860.00 | 42 |
| 2000-12-18 | $1,920.00 | $1,920.00 | 89 |
| 2000-12-15 | $2,055.00 | $2,055.00 | 29 |
| 2000-12-14 | $2,130.00 | $2,130.00 | 168 |
| 2000-12-13 | $2,130.00 | $2,130.00 | 155 |
| 2000-12-12 | $2,160.00 | $2,160.00 | 121 |
| 2000-12-11 | $2,272.50 | $2,272.50 | 58 |
| 2000-12-08 | $1,965.00 | $1,965.00 | 177 |
| 2000-12-07 | $2,055.00 | $2,055.00 | 35 |
| 2000-12-06 | $2,055.00 | $2,055.00 | 167 |
| 2000-12-05 | $2,115.00 | $2,115.00 | 95 |
| 2000-12-04 | $1,860.00 | $1,860.00 | 61 |
| 2000-12-01 | $1,995.00 | $1,995.00 | 48 |
| 2000-11-30 | $1,995.00 | $1,995.00 | 86 |
| 2000-11-29 | $2,220.00 | $2,220.00 | 140 |
| 2000-11-28 | $2,070.00 | $2,070.00 | 245 |
| 2000-11-27 | $1,800.00 | $1,800.00 | 40 |
| 2000-11-24 | $1,830.00 | $1,830.00 | 13 |
| 2000-11-22 | $1,770.00 | $1,770.00 | 205 |
| 2000-11-21 | $1,815.00 | $1,815.00 | 118 |
| 2000-11-20 | $1,770.00 | $1,770.00 | 48 |
| 2000-11-17 | $1,920.00 | $1,920.00 | 17 |
| 2000-11-16 | $1,845.00 | $1,845.00 | 28 |
| 2000-11-15 | $1,875.00 | $1,875.00 | 50 |
| 2000-11-14 | $1,890.00 | $1,890.00 | 264 |
| 2000-11-13 | $1,620.00 | $1,620.00 | 185 |
| 2000-11-10 | $1,890.00 | $1,890.00 | 23 |
| 2000-11-09 | $1,935.00 | $1,935.00 | 40 |
| 2000-11-08 | $1,980.00 | $1,980.00 | 85 |
| 2000-11-07 | $1,890.00 | $1,890.00 | 1,170 |
| 2000-11-06 | $1,830.00 | $1,830.00 | 473 |
| 2000-11-03 | $1,800.00 | $1,800.00 | 65 |
| 2000-11-02 | $1,725.00 | $1,725.00 | 48 |
| 2000-11-01 | $1,620.00 | $1,620.00 | 51 |
| 2000-10-31 | $1,770.00 | $1,770.00 | 30 |
| 2000-10-30 | $1,800.00 | $1,800.00 | 234 |
| 2000-10-27 | $1,740.00 | $1,740.00 | 448 |
| 2000-10-26 | $1,905.00 | $1,905.00 | 95 |
| 2000-10-25 | $1,920.00 | $1,920.00 | 25 |
| 2000-10-24 | $1,965.00 | $1,965.00 | 99 |
| 2000-10-23 | $1,890.00 | $1,890.00 | 188 |
| 2000-10-20 | $1,800.00 | $1,800.00 | 60 |
| 2000-10-19 | $1,860.00 | $1,860.00 | 116 |
| 2000-10-18 | $1,890.00 | $1,890.00 | 30 |
| 2000-10-17 | $1,980.00 | $1,980.00 | 41 |
| 2000-10-16 | $2,010.00 | $2,010.00 | 52 |
| 2000-10-13 | $1,920.00 | $1,920.00 | 61 |
| 2000-10-12 | $1,972.50 | $1,972.50 | 93 |
| 2000-10-11 | $1,980.00 | $1,980.00 | 48 |
| 2000-10-10 | $2,160.00 | $2,160.00 | 55 |
| 2000-10-09 | $2,025.00 | $2,025.00 | 31 |
| 2000-10-06 | $2,145.00 | $2,145.00 | 103 |
| 2000-10-05 | $2,370.00 | $2,370.00 | 24 |
| 2000-10-04 | $2,235.00 | $2,235.00 | 63 |
| 2000-10-03 | $2,430.00 | $2,430.00 | 7 |
| 2000-10-02 | $2,400.00 | $2,400.00 | 69 |
| 2000-09-29 | $2,460.00 | $2,460.00 | 53 |
| 2000-09-28 | $2,460.00 | $2,460.00 | 51 |
| 2000-09-27 | $2,400.00 | $2,400.00 | 77 |
| 2000-09-26 | $2,580.00 | $2,580.00 | 29 |
| 2000-09-25 | $2,550.00 | $2,550.00 | 35 |
| 2000-09-22 | $2,400.00 | $2,400.00 | 14 |
| 2000-09-21 | $2,430.00 | $2,430.00 | 35 |
| 2000-09-20 | $2,445.00 | $2,445.00 | 46 |
| 2000-09-19 | $2,550.00 | $2,550.00 | 19 |
| 2000-09-18 | $2,610.00 | $2,610.00 | 44 |
| 2000-09-15 | $2,670.00 | $2,670.00 | 56 |
| 2000-09-14 | $2,730.00 | $2,730.00 | 113 |
| 2000-09-13 | $2,505.00 | $2,505.00 | 205 |
| 2000-09-12 | $2,610.00 | $2,610.00 | 129 |
| 2000-09-11 | $2,685.00 | $2,685.00 | 102 |
| 2000-09-08 | $2,820.00 | $2,820.00 | 69 |
| 2000-09-07 | $2,745.00 | $2,745.00 | 123 |
| 2000-09-06 | $2,535.00 | $2,535.00 | 116 |
| 2000-09-05 | $2,520.00 | $2,520.00 | 118 |
| 2000-09-01 | $2,640.00 | $2,640.00 | 138 |
| 2000-08-31 | $2,670.00 | $2,670.00 | 252 |
| 2000-08-30 | $2,460.00 | $2,460.00 | 69 |
| 2000-08-29 | $2,325.00 | $2,325.00 | 199 |
| 2000-08-28 | $2,460.00 | $2,460.00 | 375 |
| 2000-08-25 | $2,235.00 | $2,235.00 | 141 |
| 2000-08-24 | $2,085.00 | $2,085.00 | 140 |
| 2000-08-23 | $2,100.00 | $2,100.00 | 272 |
| 2000-08-22 | $2,182.50 | $2,182.50 | 85 |
| 2000-08-21 | $1,950.00 | $1,950.00 | 381 |
| 2000-08-18 | $2,070.00 | $2,070.00 | 880 |
| 2000-08-17 | $2,055.00 | $2,055.00 | 75 |
| 2000-08-16 | $2,025.00 | $2,025.00 | 266 |
| 2000-08-15 | $1,980.00 | $1,980.00 | 187 |
| 2000-08-14 | $2,100.00 | $2,100.00 | 138 |
| 2000-08-11 | $2,100.00 | $2,100.00 | 135 |
| 2000-08-10 | $2,070.00 | $2,070.00 | 251 |
| 2000-08-09 | $2,040.00 | $2,040.00 | 77 |
| 2000-08-08 | $2,115.00 | $2,115.00 | 184 |
| 2000-08-07 | $2,040.00 | $2,040.00 | 132 |
| 2000-08-04 | $2,130.00 | $2,130.00 | 450 |
| 2000-08-03 | $2,190.00 | $2,190.00 | 648 |
| 2000-08-02 | $2,115.00 | $2,115.00 | 215 |
| 2000-08-01 | $2,250.00 | $2,250.00 | 165 |
| 2000-07-31 | $2,250.00 | $2,250.00 | 65 |
| 2000-07-28 | $2,355.00 | $2,355.00 | 17 |
| 2000-07-27 | $2,370.00 | $2,370.00 | 40 |
| 2000-07-26 | $2,445.00 | $2,445.00 | 18 |
| 2000-07-25 | $2,490.00 | $2,490.00 | 30 |
| 2000-07-24 | $2,610.00 | $2,610.00 | 38 |
| 2000-07-21 | $2,535.00 | $2,535.00 | 62 |
| 2000-07-20 | $2,730.00 | $2,730.00 | 46 |
| 2000-07-19 | $2,685.00 | $2,685.00 | 175 |
| 2000-07-18 | $2,820.00 | $2,820.00 | 37 |
| 2000-07-17 | $2,850.00 | $2,850.00 | 114 |
| 2000-07-14 | $2,745.00 | $2,745.00 | 30 |
| 2000-07-13 | $2,760.00 | $2,760.00 | 88 |
| 2000-07-12 | $2,835.00 | $2,835.00 | 60 |
| 2000-07-11 | $2,760.00 | $2,760.00 | 32 |
| 2000-07-10 | $2,820.00 | $2,820.00 | 49 |
| 2000-07-07 | $2,775.00 | $2,775.00 | 53 |
| 2000-07-06 | $2,610.00 | $2,610.00 | 154 |
| 2000-07-05 | $2,370.00 | $2,370.00 | 57 |
| 2000-07-03 | $2,400.00 | $2,400.00 | 25 |
| 2000-06-30 | $2,400.00 | $2,400.00 | 22 |
| 2000-06-29 | $2,400.00 | $2,400.00 | 53 |
| 2000-06-28 | $2,415.00 | $2,415.00 | 92 |
| 2000-06-27 | $2,550.00 | $2,550.00 | 18 |
| 2000-06-26 | $2,520.00 | $2,520.00 | 67 |
| 2000-06-23 | $2,340.00 | $2,340.00 | 24 |
| 2000-06-22 | $2,460.00 | $2,460.00 | 29 |
| 2000-06-21 | $2,610.00 | $2,610.00 | 121 |
| 2000-06-20 | $2,640.00 | $2,640.00 | 39 |
| 2000-06-19 | $2,640.00 | $2,640.00 | 26 |
| 2000-06-16 | $2,640.00 | $2,640.00 | 31 |
| 2000-06-15 | $2,820.00 | $2,820.00 | 36 |
| 2000-06-14 | $2,760.00 | $2,760.00 | 29 |
| 2000-06-13 | $2,805.00 | $2,805.00 | 25 |
| 2000-06-12 | $2,790.00 | $2,790.00 | 73 |
| 2000-06-09 | $3,060.00 | $3,060.00 | 43 |
| 2000-06-08 | $3,060.00 | $3,060.00 | 47 |
| 2000-06-07 | $3,090.00 | $3,090.00 | 55 |
| 2000-06-06 | $3,180.00 | $3,180.00 | 67 |
| 2000-06-05 | $3,150.00 | $3,150.00 | 18 |
| 2000-06-02 | $2,985.00 | $2,985.00 | 92 |
| 2000-06-01 | $2,880.00 | $2,880.00 | 125 |
| 2000-05-31 | $2,700.00 | $2,700.00 | 53 |
| 2000-05-30 | $2,790.00 | $2,790.00 | 69 |
| 2000-05-26 | $2,820.00 | $2,820.00 | 25 |
| 2000-05-25 | $2,910.00 | $2,910.00 | 16 |
| 2000-05-24 | $3,000.00 | $3,000.00 | 72 |
| 2000-05-23 | $2,865.00 | $2,865.00 | 90 |
| 2000-05-22 | $2,820.00 | $2,820.00 | 172 |
| 2000-05-19 | $3,150.00 | $3,150.00 | 167 |
| 2000-05-18 | $3,300.00 | $3,300.00 | 355 |
| 2000-05-17 | $3,015.00 | $3,015.00 | 89 |
| 2000-05-16 | $3,120.00 | $3,120.00 | 35 |
| 2000-05-15 | $3,165.00 | $3,165.00 | 155 |
| 2000-05-12 | $3,180.00 | $3,180.00 | 60 |
| 2000-05-11 | $3,255.00 | $3,255.00 | 82 |
| 2000-05-10 | $3,210.00 | $3,210.00 | 73 |
| 2000-05-09 | $3,270.00 | $3,270.00 | 45 |
| 2000-05-08 | $3,270.00 | $3,270.00 | 18 |
| 2000-05-05 | $3,360.00 | $3,360.00 | 15 |
| 2000-05-04 | $3,420.00 | $3,420.00 | 12 |
| 2000-05-03 | $3,480.00 | $3,480.00 | 55 |
| 2000-05-02 | $3,420.00 | $3,420.00 | 30 |
| 2000-05-01 | $3,450.00 | $3,450.00 | 247 |
| 2000-04-28 | $3,345.00 | $3,345.00 | 92 |
| 2000-04-27 | $3,330.00 | $3,330.00 | 55 |
| 2000-04-26 | $3,345.00 | $3,345.00 | 70 |
| 2000-04-25 | $3,390.00 | $3,390.00 | 115 |
| 2000-04-24 | $3,420.00 | $3,420.00 | 47 |
| 2000-04-20 | $3,360.00 | $3,360.00 | 85 |
| 2000-04-19 | $3,525.00 | $3,525.00 | 124 |
| 2000-04-18 | $3,360.00 | $3,360.00 | 735 |
| 2000-04-17 | $3,270.00 | $3,270.00 | 828 |
| 2000-04-14 | $3,930.00 | $3,930.00 | 242 |
| 2000-04-13 | $4,530.00 | $4,530.00 | 195 |
| 2000-04-12 | $4,635.00 | $4,635.00 | 167 |
| 2000-04-11 | $4,770.00 | $4,770.00 | 61 |
| 2000-04-10 | $4,800.00 | $4,800.00 | 197 |
| 2000-04-07 | $4,680.00 | $4,680.00 | 208 |
| 2000-04-06 | $5,040.00 | $5,040.00 | 256 |
| 2000-04-05 | $4,995.00 | $4,995.00 | 675 |
| 2000-04-04 | $4,680.00 | $4,680.00 | 220 |
| 2000-04-03 | $4,920.00 | $4,920.00 | 53 |
| 2000-03-31 | $5,070.00 | $5,070.00 | 154 |
| 2000-03-30 | $4,935.00 | $4,935.00 | 422 |
| 2000-03-29 | $5,415.00 | $5,415.00 | 124 |
| 2000-03-28 | $5,580.00 | $5,580.00 | 407 |
| 2000-03-27 | $5,505.00 | $5,505.00 | 70 |
| 2000-03-24 | $5,355.00 | $5,355.00 | 209 |
| 2000-03-23 | $5,160.00 | $5,160.00 | 137 |
| 2000-03-22 | $5,550.00 | $5,550.00 | 365 |
| 2000-03-21 | $4,950.00 | $4,950.00 | 483 |
| 2000-03-20 | $4,860.00 | $4,860.00 | 485 |
| 2000-03-17 | $5,010.00 | $5,010.00 | 195 |
| 2000-03-16 | $5,250.00 | $5,250.00 | 284 |
| 2000-03-15 | $4,920.00 | $4,920.00 | 561 |
| 2000-03-14 | $5,580.00 | $5,580.00 | 817 |
| 2000-03-13 | $5,340.00 | $5,340.00 | 135 |
| 2000-03-10 | $5,640.00 | $5,640.00 | 109 |
| 2000-03-09 | $5,940.00 | $5,940.00 | 215 |
| 2000-03-08 | $5,805.00 | $5,805.00 | 422 |
| 2000-03-07 | $6,240.00 | $6,240.00 | 1,262 |
| 2000-03-06 | $5,400.00 | $5,400.00 | 263 |
| 2000-03-03 | $5,280.00 | $5,280.00 | 133 |
| 2000-03-02 | $5,505.00 | $5,505.00 | 236 |
| 2000-03-01 | $5,580.00 | $5,580.00 | 282 |
| 2000-02-29 | $5,595.00 | $5,595.00 | 964 |
| 2000-02-28 | $4,920.00 | $4,920.00 | 525 |
| 2000-02-25 | $5,070.00 | $5,070.00 | 262 |
| 2000-02-24 | $4,830.00 | $4,830.00 | 142 |
| 2000-02-23 | $5,190.00 | $5,190.00 | 56 |
| 2000-02-22 | $5,280.00 | $5,280.00 | 483 |
| 2000-02-18 | $5,280.00 | $5,280.00 | 677 |
| 2000-02-17 | $5,010.00 | $5,010.00 | 441 |
| 2000-02-16 | $5,040.00 | $5,040.00 | 472 |
| 2000-02-15 | $5,310.00 | $5,310.00 | 483 |
| 2000-02-14 | $5,460.00 | $5,460.00 | 925 |
| 2000-02-11 | $5,040.00 | $5,040.00 | 703 |
| 2000-02-10 | $5,640.00 | $5,640.00 | 980 |
| 2000-02-09 | $4,320.00 | $4,320.00 | 184 |
| 2000-02-08 | $4,140.00 | $4,140.00 | 139 |
| 2000-02-07 | $4,020.00 | $4,020.00 | 193 |
| 2000-02-04 | $4,050.00 | $4,050.00 | 39 |
| 2000-02-03 | $4,080.00 | $4,080.00 | 35 |
| 2000-02-02 | $4,050.00 | $4,050.00 | 109 |
| 2000-02-01 | $4,110.00 | $4,110.00 | 209 |
| 2000-01-31 | $4,125.00 | $4,125.00 | 193 |
| 2000-01-28 | $4,440.00 | $4,440.00 | 390 |
| 2000-01-27 | $4,680.00 | $4,680.00 | 558 |
| 2000-01-26 | $4,710.00 | $4,710.00 | 434 |
| 2000-01-25 | $4,620.00 | $4,620.00 | 176 |
| 2000-01-24 | $4,440.00 | $4,440.00 | 283 |
| 2000-01-21 | $4,260.00 | $4,260.00 | 345 |
| 2000-01-20 | $4,110.00 | $4,110.00 | 400 |
| 2000-01-19 | $4,200.00 | $4,200.00 | 256 |
| 2000-01-18 | $4,320.00 | $4,320.00 | 458 |
| 2000-01-14 | $4,110.00 | $4,110.00 | 259 |
| 2000-01-13 | $3,555.00 | $3,555.00 | 412 |
| 2000-01-12 | $3,390.00 | $3,390.00 | 241 |
| 2000-01-11 | $3,450.00 | $3,450.00 | 388 |
| 2000-01-10 | $3,540.00 | $3,540.00 | 236 |
| 2000-01-07 | $3,390.00 | $3,390.00 | 399 |
| 2000-01-06 | $3,285.00 | $3,285.00 | 240 |
| 2000-01-05 | $3,210.00 | $3,210.00 | 226 |
| 2000-01-04 | $3,330.00 | $3,330.00 | 520 |
| 2000-01-03 | $3,600.00 | $3,600.00 | 112 |