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
- 1992-01-16 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 | $1,068.75 | $1,068.75 | 915 | — | — |
| 2000-12-28 | $907.03 | $907.03 | 644 | — | — |
| 2000-12-27 | $885.94 | $885.94 | 454 | — | — |
| 2000-12-26 | $928.13 | $928.13 | 584 | — | — |
| 2000-12-22 | $998.44 | $998.44 | 455 | — | — |
| 2000-12-21 | $871.88 | $871.88 | 593 | — | — |
| 2000-12-20 | $956.25 | $956.25 | 520 | — | — |
| 2000-12-19 | $1,096.88 | $1,096.88 | 456 | — | — |
| 2000-12-18 | $1,223.44 | $1,223.44 | 360 | — | — |
| 2000-12-15 | $1,321.88 | $1,321.88 | 571 | — | — |
| 2000-12-14 | $1,378.13 | $1,378.13 | 614 | — | — |
| 2000-12-13 | $1,546.88 | $1,546.88 | 463 | — | — |
| 2000-12-12 | $1,518.75 | $1,518.75 | 334 | — | — |
| 2000-12-11 | $1,589.06 | $1,589.06 | 451 | — | — |
| 2000-12-08 | $1,687.50 | $1,687.50 | 676 | — | — |
| 2000-12-07 | $1,490.63 | $1,490.63 | 308 | — | — |
| 2000-12-06 | $1,575.00 | $1,575.00 | 382 | — | — |
| 2000-12-05 | $1,940.63 | $1,940.63 | 573 | — | — |
| 2000-12-04 | $1,307.81 | $1,307.81 | 193 | — | — |
| 2000-12-01 | $1,321.88 | $1,321.88 | 480 | — | — |
| 2000-11-30 | $1,293.75 | $1,293.75 | 606 | — | — |
| 2000-11-29 | $1,350.00 | $1,350.00 | 426 | — | — |
| 2000-11-28 | $1,603.13 | $1,603.13 | 609 | — | — |
| 2000-11-27 | $1,912.50 | $1,912.50 | 222 | — | — |
| 2000-11-24 | $2,179.69 | $2,179.69 | 136 | — | — |
| 2000-11-22 | $2,081.25 | $2,081.25 | 277 | — | — |
| 2000-11-21 | $2,362.50 | $2,362.50 | 182 | — | — |
| 2000-11-20 | $2,503.13 | $2,503.13 | 279 | — | — |
| 2000-11-17 | $2,587.50 | $2,587.50 | 199 | — | — |
| 2000-11-16 | $2,671.88 | $2,671.88 | 275 | — | — |
| 2000-11-15 | $2,784.38 | $2,784.38 | 446 | — | — |
| 2000-11-14 | $2,475.00 | $2,475.00 | 377 | — | — |
| 2000-11-13 | $2,250.00 | $2,250.00 | 269 | — | — |
| 2000-11-10 | $2,348.44 | $2,348.44 | 110 | — | — |
| 2000-11-09 | $2,250.00 | $2,250.00 | 112 | — | — |
| 2000-11-08 | $2,418.75 | $2,418.75 | 242 | — | — |
| 2000-11-07 | $2,615.63 | $2,615.63 | 222 | — | — |
| 2000-11-06 | $2,531.25 | $2,531.25 | 192 | — | — |
| 2000-11-03 | $2,250.00 | $2,250.00 | 276 | — | — |
| 2000-11-02 | $2,221.88 | $2,221.88 | 525 | — | — |
| 2000-11-01 | $2,271.09 | $2,271.09 | 161 | — | — |
| 2000-10-31 | $2,432.81 | $2,432.81 | 506 | — | — |
| 2000-10-30 | $2,278.13 | $2,278.13 | 235 | — | — |
| 2000-10-27 | $2,531.25 | $2,531.25 | 253 | — | — |
| 2000-10-26 | $2,559.38 | $2,559.38 | 252 | — | — |
| 2000-10-25 | $2,601.56 | $2,601.56 | 334 | — | — |
| 2000-10-24 | $2,840.63 | $2,840.63 | 112 | — | — |
| 2000-10-23 | $2,981.25 | $2,981.25 | 160 | — | — |
| 2000-10-20 | $3,093.75 | $3,093.75 | 488 | — | — |
| 2000-10-19 | $2,756.25 | $2,756.25 | 265 | — | — |
| 2000-10-18 | $2,685.94 | $2,685.94 | 220 | — | — |
| 2000-10-17 | $2,756.25 | $2,756.25 | 299 | — | — |
| 2000-10-16 | $3,037.50 | $3,037.50 | 222 | — | — |
| 2000-10-13 | $2,826.56 | $2,826.56 | 462 | — | — |
| 2000-10-12 | $2,812.50 | $2,812.50 | 399 | — | — |
| 2000-10-11 | $3,248.44 | $3,248.44 | 344 | — | — |
| 2000-10-10 | $3,403.13 | $3,403.13 | 628 | — | — |
| 2000-10-09 | $2,896.88 | $2,896.88 | 499 | — | — |
| 2000-10-06 | $2,917.97 | $2,917.97 | 412 | — | — |
| 2000-10-05 | $3,178.13 | $3,178.13 | 367 | — | — |
| 2000-10-04 | $3,346.88 | $3,346.88 | 602 | — | — |
| 2000-10-03 | $3,121.88 | $3,121.88 | 393 | — | — |
| 2000-10-02 | $3,487.50 | $3,487.50 | 375 | — | — |
| 2000-09-29 | $3,543.75 | $3,543.75 | 443 | — | — |
| 2000-09-28 | $3,628.13 | $3,628.13 | 282 | — | — |
| 2000-09-27 | $3,600.00 | $3,600.00 | 698 | — | — |
| 2000-09-26 | $3,712.50 | $3,712.50 | 344 | — | — |
| 2000-09-25 | $4,190.63 | $4,190.63 | 315 | — | — |
| 2000-09-22 | $4,078.13 | $4,078.13 | 301 | — | — |
| 2000-09-21 | $3,965.63 | $3,965.63 | 288 | — | — |
| 2000-09-20 | $4,078.13 | $4,078.13 | 453 | — | — |
| 2000-09-19 | $4,078.13 | $4,078.13 | 636 | — | — |
| 2000-09-18 | $4,211.72 | $4,211.72 | 218 | — | — |
| 2000-09-15 | $4,345.31 | $4,345.31 | 371 | — | — |
| 2000-09-14 | $4,584.38 | $4,584.38 | 300 | — | — |
| 2000-09-13 | $4,387.50 | $4,387.50 | 237 | — | — |
| 2000-09-12 | $4,500.00 | $4,500.00 | 301 | — | — |
| 2000-09-11 | $4,612.50 | $4,612.50 | 459 | — | — |
| 2000-09-08 | $5,034.38 | $5,034.38 | 221 | — | — |
| 2000-09-07 | $5,371.88 | $5,371.88 | 260 | — | — |
| 2000-09-06 | $5,343.75 | $5,343.75 | 235 | — | — |
| 2000-09-05 | $5,371.88 | $5,371.88 | 215 | — | — |
| 2000-09-01 | $5,568.75 | $5,568.75 | 181 | — | — |
| 2000-08-31 | $5,625.00 | $5,625.00 | 401 | — | — |
| 2000-08-30 | $5,596.88 | $5,596.88 | 398 | — | — |
| 2000-08-29 | $5,343.75 | $5,343.75 | 455 | — | — |
| 2000-08-28 | $5,793.75 | $5,793.75 | 1,638 | — | — |
| 2000-08-25 | $5,392.97 | $5,392.97 | 1,410 | — | — |
| 2000-08-24 | $4,556.25 | $4,556.25 | 155 | — | — |
| 2000-08-23 | $4,331.25 | $4,331.25 | 182 | — | — |
| 2000-08-22 | $4,556.25 | $4,556.25 | 394 | — | — |
| 2000-08-21 | $4,528.13 | $4,528.13 | 269 | — | — |
| 2000-08-18 | $4,162.50 | $4,162.50 | 224 | — | — |
| 2000-08-17 | $4,078.13 | $4,078.13 | 308 | — | — |
| 2000-08-16 | $4,162.50 | $4,162.50 | 336 | — | — |
| 2000-08-15 | $4,500.00 | $4,500.00 | 450 | — | — |
| 2000-08-14 | $4,134.38 | $4,134.38 | 317 | — | — |
| 2000-08-11 | $4,246.88 | $4,246.88 | 70 | — | — |
| 2000-08-10 | $4,275.00 | $4,275.00 | 239 | — | — |
| 2000-08-09 | $4,359.38 | $4,359.38 | 246 | — | — |
| 2000-08-08 | $4,373.44 | $4,373.44 | 248 | — | — |
| 2000-08-07 | $4,640.63 | $4,640.63 | 550 | — | — |
| 2000-08-04 | $4,387.50 | $4,387.50 | 308 | — | — |
| 2000-08-03 | $4,078.13 | $4,078.13 | 1,038 | — | — |
| 2000-08-02 | $4,050.00 | $4,050.00 | 2,136 | — | — |
| 2000-08-01 | $5,146.88 | $5,146.88 | 251 | — | — |
| 2000-07-31 | $5,681.25 | $5,681.25 | 386 | — | — |
| 2000-07-28 | $5,456.25 | $5,456.25 | 624 | — | — |
| 2000-07-27 | $6,018.75 | $6,018.75 | 311 | — | — |
| 2000-07-26 | $6,412.50 | $6,412.50 | 603 | — | — |
| 2000-07-25 | $6,018.75 | $6,018.75 | 765 | — | — |
| 2000-07-24 | $6,581.25 | $6,581.25 | 507 | — | — |
| 2000-07-21 | $7,481.25 | $7,481.25 | 194 | — | — |
| 2000-07-20 | $7,762.50 | $7,762.50 | 380 | — | — |
| 2000-07-19 | $7,425.00 | $7,425.00 | 244 | — | — |
| 2000-07-18 | $7,621.88 | $7,621.88 | 228 | — | — |
| 2000-07-17 | $7,903.13 | $7,903.13 | 418 | — | — |
| 2000-07-14 | $7,650.00 | $7,650.00 | 443 | — | — |
| 2000-07-13 | $7,903.13 | $7,903.13 | 917 | — | — |
| 2000-07-12 | $8,100.00 | $8,100.00 | 548 | — | — |
| 2000-07-11 | $8,043.75 | $8,043.75 | 620 | — | — |
| 2000-07-10 | $8,521.88 | $8,521.88 | 1,699 | — | — |
| 2000-07-07 | $7,987.50 | $7,987.50 | 597 | — | — |
| 2000-07-06 | $7,678.13 | $7,678.13 | 317 | — | — |
| 2000-07-05 | $7,650.00 | $7,650.00 | 460 | — | — |
| 2000-07-03 | $7,256.25 | $7,256.25 | 494 | — | — |
| 2000-06-30 | $7,509.38 | $7,509.38 | 521 | — | — |
| 2000-06-29 | $7,256.25 | $7,256.25 | 1,196 | — | — |
| 2000-06-28 | $7,931.25 | $7,931.25 | 864 | — | — |
| 2000-06-27 | $7,931.25 | $7,931.25 | 3,232 | — | — |
| 2000-06-26 | $8,043.75 | $8,043.75 | 2,314 | — | — |
| 2000-06-23 | $6,778.13 | $6,778.13 | 2,023 | — | — |
| 2000-06-22 | $6,215.63 | $6,215.63 | 981 | — | — |
| 2000-06-21 | $5,793.75 | $5,793.75 | 361 | — | — |
| 2000-06-20 | $5,793.75 | $5,793.75 | 286 | — | — |
| 2000-06-19 | $5,793.75 | $5,793.75 | 391 | — | — |
| 2000-06-16 | $5,456.25 | $5,456.25 | 339 | — | — |
| 2000-06-15 | $5,653.13 | $5,653.13 | 274 | — | — |
| 2000-06-14 | $5,765.63 | $5,765.63 | 670 | — | — |
| 2000-06-13 | $6,328.13 | $6,328.13 | 893 | — | — |
| 2000-06-12 | $6,637.50 | $6,637.50 | 1,578 | — | — |
| 2000-06-09 | $5,568.75 | $5,568.75 | 529 | — | — |
| 2000-06-08 | $5,175.00 | $5,175.00 | 418 | — | — |
| 2000-06-07 | $5,287.50 | $5,287.50 | 472 | — | — |
| 2000-06-06 | $5,343.75 | $5,343.75 | 869 | — | — |
| 2000-06-05 | $4,893.75 | $4,893.75 | 322 | — | — |
| 2000-06-02 | $4,978.13 | $4,978.13 | 556 | — | — |
| 2000-06-01 | $4,640.63 | $4,640.63 | 466 | — | — |
| 2000-05-31 | $3,993.75 | $3,993.75 | 806 | — | — |
| 2000-05-30 | $3,712.50 | $3,712.50 | 746 | — | — |
| 2000-05-26 | $3,234.38 | $3,234.38 | 823 | — | — |
| 2000-05-25 | $3,093.75 | $3,093.75 | 592 | — | — |
| 2000-05-24 | $3,825.00 | $3,825.00 | 628 | — | — |
| 2000-05-23 | $3,881.25 | $3,881.25 | 294 | — | — |
| 2000-05-22 | $3,993.75 | $3,993.75 | 828 | — | — |
| 2000-05-19 | $4,528.13 | $4,528.13 | 301 | — | — |
| 2000-05-18 | $4,921.88 | $4,921.88 | 161 | — | — |
| 2000-05-17 | $5,118.75 | $5,118.75 | 216 | — | — |
| 2000-05-16 | $5,175.00 | $5,175.00 | 506 | — | — |
| 2000-05-15 | $5,400.00 | $5,400.00 | 387 | — | — |
| 2000-05-12 | $4,978.13 | $4,978.13 | 301 | — | — |
| 2000-05-11 | $4,837.50 | $4,837.50 | 486 | — | — |
| 2000-05-10 | $4,528.13 | $4,528.13 | 530 | — | — |
| 2000-05-09 | $4,978.13 | $4,978.13 | 477 | — | — |
| 2000-05-08 | $5,343.75 | $5,343.75 | 216 | — | — |
| 2000-05-05 | $5,793.75 | $5,793.75 | 346 | — | — |
| 2000-05-04 | $5,821.88 | $5,821.88 | 522 | — | — |
| 2000-05-03 | $5,681.25 | $5,681.25 | 752 | — | — |
| 2000-05-02 | $5,906.25 | $5,906.25 | 1,539 | — | — |
| 2000-05-01 | $6,637.50 | $6,637.50 | 3,540 | — | — |
| 2000-04-28 | $5,203.13 | $5,203.13 | 1,018 | — | — |
| 2000-04-27 | $4,781.25 | $4,781.25 | 583 | — | — |
| 2000-04-26 | $4,443.75 | $4,443.75 | 518 | — | — |
| 2000-04-25 | $4,640.63 | $4,640.63 | 700 | — | — |
| 2000-04-24 | $4,078.13 | $4,078.13 | 604 | — | — |
| 2000-04-20 | $4,612.50 | $4,612.50 | 922 | — | — |
| 2000-04-19 | $3,909.38 | $3,909.38 | 2,164 | — | — |
| 2000-04-18 | $3,234.38 | $3,234.38 | 3,045 | — | — |
| 2000-04-17 | $3,332.81 | $3,332.81 | 1,667 | — | — |
| 2000-04-14 | $3,234.38 | $3,234.38 | 1,951 | — | — |
| 2000-04-13 | $5,006.25 | $5,006.25 | 890 | — | — |
| 2000-04-12 | $5,765.63 | $5,765.63 | 981 | — | — |
| 2000-04-11 | $6,581.25 | $6,581.25 | 488 | — | — |
| 2000-04-10 | $7,284.38 | $7,284.38 | 642 | — | — |
| 2000-04-07 | $8,381.25 | $8,381.25 | 790 | — | — |
| 2000-04-06 | $7,200.00 | $7,200.00 | 799 | — | — |
| 2000-04-05 | $7,031.25 | $7,031.25 | 839 | — | — |
| 2000-04-04 | $7,621.88 | $7,621.88 | 1,969 | — | — |
| 2000-04-03 | $8,212.50 | $8,212.50 | 700 | — | — |
| 2000-03-31 | $10,237.50 | $10,237.50 | 1,387 | — | — |
| 2000-03-30 | $8,015.63 | $8,015.63 | 1,216 | — | — |
| 2000-03-29 | $9,506.25 | $9,506.25 | 824 | — | — |
| 2000-03-28 | $10,209.38 | $10,209.38 | 1,117 | — | — |
| 2000-03-27 | $11,503.13 | $11,503.13 | 1,016 | — | — |
| 2000-03-24 | $10,490.63 | $10,490.63 | 1,115 | — | — |
| 2000-03-23 | $10,012.50 | $10,012.50 | 701 | — | — |
| 2000-03-22 | $10,265.63 | $10,265.63 | 1,125 | — | — |
| 2000-03-21 | $9,393.75 | $9,393.75 | 628 | — | — |
| 2000-03-20 | $8,775.00 | $8,775.00 | 1,076 | — | — |
| 2000-03-17 | $9,225.00 | $9,225.00 | 850 | — | — |
| 2000-03-16 | $9,534.38 | $9,534.38 | 1,321 | — | — |
| 2000-03-15 | $9,562.50 | $9,562.50 | 5,101 | — | — |
| 2000-03-14 | $10,350.00 | $10,350.00 | 1,881 | — | — |
| 2000-03-13 | $11,925.00 | $11,925.00 | 1,698 | — | — |
| 2000-03-10 | $13,387.50 | $13,387.50 | 2,071 | — | — |
| 2000-03-09 | $12,993.75 | $12,993.75 | 2,514 | — | — |
| 2000-03-08 | $13,050.00 | $13,050.00 | 2,395 | — | — |
| 2000-03-07 | $15,159.38 | $15,159.38 | 873 | — | — |
| 2000-03-06 | $17,268.75 | $17,268.75 | 801 | — | — |
| 2000-03-03 | $16,650.00 | $16,650.00 | 1,412 | — | — |
| 2000-03-02 | $17,437.50 | $17,437.50 | 1,069 | — | — |
| 2000-03-01 | $15,609.38 | $15,609.38 | 678 | — | — |
| 2000-02-29 | $16,256.25 | $16,256.25 | 879 | — | — |
| 2000-02-28 | $16,875.00 | $16,875.00 | 1,908 | — | — |
| 2000-02-25 | $14,934.38 | $14,934.38 | 3,497 | — | — |
| 2000-02-24 | $12,543.75 | $12,543.75 | 482 | — | — |
| 2000-02-23 | $12,234.38 | $12,234.38 | 548 | — | — |
| 2000-02-22 | $12,600.00 | $12,600.00 | 1,216 | — | — |
| 2000-02-18 | $11,362.50 | $11,362.50 | 540 | — | — |
| 2000-02-17 | $11,868.75 | $11,868.75 | 1,448 | — | — |
| 2000-02-16 | $12,937.50 | $12,937.50 | 3,496 | — | — |
| 2000-02-15 | $12,318.75 | $12,318.75 | 5,840 | — | — |
| 2000-02-14 | $9,928.13 | $9,928.13 | 1,825 | — | — |
| 2000-02-11 | $7,987.50 | $7,987.50 | 355 | — | — |
| 2000-02-10 | $8,493.75 | $8,493.75 | 290 | — | — |
| 2000-02-09 | $9,000.00 | $9,000.00 | 284 | — | — |
| 2000-02-08 | $9,337.50 | $9,337.50 | 520 | — | — |
| 2000-02-07 | $9,506.25 | $9,506.25 | 687 | — | — |
| 2000-02-04 | $8,775.00 | $8,775.00 | 935 | — | — |
| 2000-02-03 | $9,281.25 | $9,281.25 | 588 | — | — |
| 2000-02-02 | $8,296.88 | $8,296.88 | 396 | — | — |
| 2000-02-01 | $7,875.00 | $7,875.00 | 549 | — | — |
| 2000-01-31 | $7,481.25 | $7,481.25 | 698 | — | — |
| 2000-01-28 | $7,748.44 | $7,748.44 | 1,130 | — | — |
| 2000-01-27 | $8,690.63 | $8,690.63 | 1,025 | — | — |
| 2000-01-26 | $10,181.25 | $10,181.25 | 307 | — | — |
| 2000-01-25 | $10,743.75 | $10,743.75 | 854 | — | — |
| 2000-01-24 | $10,350.00 | $10,350.00 | 2,086 | — | — |
| 2000-01-21 | $12,121.88 | $12,121.88 | 4,933 | — | — |
| 2000-01-20 | $8,775.00 | $8,775.00 | 2,554 | — | — |
| 2000-01-19 | $6,356.25 | $6,356.25 | 1,413 | — | — |
| 2000-01-18 | $5,540.63 | $5,540.63 | 1,665 | — | — |
| 2000-01-14 | $6,721.88 | $6,721.88 | 600 | — | — |
| 2000-01-13 | $6,862.50 | $6,862.50 | 447 | — | — |
| 2000-01-12 | $6,637.50 | $6,637.50 | 830 | — | — |
| 2000-01-11 | $6,271.88 | $6,271.88 | 1,232 | — | — |
| 2000-01-10 | $7,087.50 | $7,087.50 | 873 | — | — |
| 2000-01-07 | $7,621.88 | $7,621.88 | 1,217 | — | — |
| 2000-01-06 | $6,328.13 | $6,328.13 | 497 | — | — |
| 2000-01-05 | $6,721.88 | $6,721.88 | 1,474 | — | — |
| 2000-01-04 | $5,962.50 | $5,962.50 | 1,381 | — | — |
| 2000-01-03 | $7,200.00 | $7,200.00 | 1,813 | — | — |