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
- 1999-08-02 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 | $2,120.00 | $2,120.00 | 5,438 | — | — |
| 2000-12-28 | $2,150.00 | $2,150.00 | 5,360 | — | — |
| 2000-12-27 | $2,040.00 | $2,040.00 | 6,391 | — | — |
| 2000-12-26 | $1,850.00 | $1,850.00 | 3,231 | — | — |
| 2000-12-22 | $1,950.00 | $1,950.00 | 5,105 | — | — |
| 2000-12-21 | $1,810.00 | $1,810.00 | 5,059 | — | — |
| 2000-12-20 | $1,870.00 | $1,870.00 | 12,295 | — | — |
| 2000-12-19 | $2,130.00 | $2,130.00 | 4,153 | — | — |
| 2000-12-18 | $2,270.00 | $2,270.00 | 6,524 | — | — |
| 2000-12-15 | $2,300.00 | $2,300.00 | 5,099 | — | — |
| 2000-12-14 | $2,310.00 | $2,310.00 | 8,837 | — | — |
| 2000-12-13 | $2,320.00 | $2,320.00 | 5,389 | — | — |
| 2000-12-12 | $2,310.00 | $2,310.00 | 8,502 | — | — |
| 2000-12-11 | $2,440.00 | $2,440.00 | 2,999 | — | — |
| 2000-12-08 | $2,400.00 | $2,400.00 | 2,594 | — | — |
| 2000-12-07 | $2,370.00 | $2,370.00 | 2,193 | — | — |
| 2000-12-06 | $2,350.00 | $2,350.00 | 2,522 | — | — |
| 2000-12-05 | $2,410.00 | $2,410.00 | 2,414 | — | — |
| 2000-12-04 | $2,210.00 | $2,210.00 | 2,107 | — | — |
| 2000-12-01 | $2,180.00 | $2,180.00 | 1,830 | — | — |
| 2000-11-30 | $2,160.00 | $2,160.00 | 6,719 | — | — |
| 2000-11-29 | $2,130.00 | $2,130.00 | 3,716 | — | — |
| 2000-11-28 | $2,120.00 | $2,120.00 | 4,555 | — | — |
| 2000-11-27 | $2,120.00 | $2,120.00 | 6,076 | — | — |
| 2000-11-24 | $2,150.00 | $2,150.00 | 1,204 | — | — |
| 2000-11-22 | $2,180.00 | $2,180.00 | 8,022 | — | — |
| 2000-11-21 | $2,260.00 | $2,260.00 | 1,933 | — | — |
| 2000-11-20 | $2,290.00 | $2,290.00 | 2,612 | — | — |
| 2000-11-17 | $2,390.00 | $2,390.00 | 2,639 | — | — |
| 2000-11-16 | $2,500.00 | $2,500.00 | 2,342 | — | — |
| 2000-11-15 | $2,550.00 | $2,550.00 | 3,299 | — | — |
| 2000-11-14 | $2,580.00 | $2,580.00 | 4,758 | — | — |
| 2000-11-13 | $2,420.00 | $2,420.00 | 2,173 | — | — |
| 2000-11-10 | $2,550.00 | $2,550.00 | 8,978 | — | — |
| 2000-11-09 | $2,390.00 | $2,390.00 | 2,349 | — | — |
| 2000-11-08 | $2,520.00 | $2,520.00 | 3,508 | — | — |
| 2000-11-07 | $2,460.00 | $2,460.00 | 3,041 | — | — |
| 2000-11-06 | $2,390.00 | $2,390.00 | 1,135 | — | — |
| 2000-11-03 | $2,430.00 | $2,430.00 | 2,684 | — | — |
| 2000-11-02 | $2,430.00 | $2,430.00 | 2,334 | — | — |
| 2000-11-01 | $2,320.00 | $2,320.00 | 4,197 | — | — |
| 2000-10-31 | $2,400.00 | $2,400.00 | 4,419 | — | — |
| 2000-10-30 | $2,290.00 | $2,290.00 | 1,288 | — | — |
| 2000-10-27 | $2,320.00 | $2,320.00 | 2,926 | — | — |
| 2000-10-26 | $2,420.00 | $2,420.00 | 5,698 | — | — |
| 2000-10-25 | $2,380.00 | $2,380.00 | 8,576 | — | — |
| 2000-10-24 | $2,530.00 | $2,530.00 | 7,268 | — | — |
| 2000-10-23 | $2,350.00 | $2,350.00 | 2,278 | — | — |
| 2000-10-20 | $2,390.00 | $2,390.00 | 4,021 | — | — |
| 2000-10-19 | $2,330.00 | $2,330.00 | 5,259 | — | — |
| 2000-10-18 | $2,320.00 | $2,320.00 | 3,752 | — | — |
| 2000-10-17 | $2,240.00 | $2,240.00 | 2,273 | — | — |
| 2000-10-16 | $2,390.00 | $2,390.00 | 2,567 | — | — |
| 2000-10-13 | $2,260.00 | $2,260.00 | 3,952 | — | — |
| 2000-10-12 | $2,150.00 | $2,150.00 | 2,793 | — | — |
| 2000-10-11 | $2,240.00 | $2,240.00 | 4,024 | — | — |
| 2000-10-10 | $2,290.00 | $2,290.00 | 2,695 | — | — |
| 2000-10-09 | $2,360.00 | $2,360.00 | 4,627 | — | — |
| 2000-10-06 | $2,410.00 | $2,410.00 | 8,193 | — | — |
| 2000-10-05 | $2,250.00 | $2,250.00 | 6,854 | — | — |
| 2000-10-04 | $2,280.00 | $2,280.00 | 3,018 | — | — |
| 2000-10-03 | $2,290.00 | $2,290.00 | 1,837 | — | — |
| 2000-10-02 | $2,300.00 | $2,300.00 | 3,991 | — | — |
| 2000-09-29 | $2,410.00 | $2,410.00 | 5,351 | — | — |
| 2000-09-28 | $2,470.00 | $2,470.00 | 6,283 | — | — |
| 2000-09-27 | $2,490.00 | $2,490.00 | 9,757 | — | — |
| 2000-09-26 | $2,390.00 | $2,390.00 | 7,854 | — | — |
| 2000-09-25 | $2,290.00 | $2,290.00 | 2,743 | — | — |
| 2000-09-22 | $2,230.00 | $2,230.00 | 3,123 | — | — |
| 2000-09-21 | $2,270.00 | $2,270.00 | 3,787 | — | — |
| 2000-09-20 | $2,360.00 | $2,360.00 | 12,608 | — | — |
| 2000-09-19 | $2,080.00 | $2,080.00 | 2,296 | — | — |
| 2000-09-18 | $2,170.00 | $2,170.00 | 3,147 | — | — |
| 2000-09-15 | $2,160.00 | $2,160.00 | 6,089 | — | — |
| 2000-09-14 | $2,100.00 | $2,100.00 | 4,227 | — | — |
| 2000-09-13 | $2,220.00 | $2,220.00 | 4,293 | — | — |
| 2000-09-12 | $2,280.00 | $2,280.00 | 3,231 | — | — |
| 2000-09-11 | $2,300.00 | $2,300.00 | 3,580 | — | — |
| 2000-09-08 | $2,380.00 | $2,380.00 | 3,304 | — | — |
| 2000-09-07 | $2,470.00 | $2,470.00 | 8,329 | — | — |
| 2000-09-06 | $2,270.00 | $2,270.00 | 6,507 | — | — |
| 2000-09-05 | $2,180.00 | $2,180.00 | 10,032 | — | — |
| 2000-09-01 | $2,170.00 | $2,170.00 | 3,979 | — | — |
| 2000-08-31 | $2,170.00 | $2,170.00 | 6,211 | — | — |
| 2000-08-30 | $2,110.00 | $2,110.00 | 2,438 | — | — |
| 2000-08-29 | $2,100.00 | $2,100.00 | 2,573 | — | — |
| 2000-08-28 | $2,120.00 | $2,120.00 | 4,295 | — | — |
| 2000-08-25 | $2,120.00 | $2,120.00 | 7,811 | — | — |
| 2000-08-24 | $2,160.00 | $2,160.00 | 9,672 | — | — |
| 2000-08-23 | $2,110.00 | $2,110.00 | 4,695 | — | — |
| 2000-08-22 | $2,060.00 | $2,060.00 | 2,698 | — | — |
| 2000-08-21 | $2,040.00 | $2,040.00 | 2,518 | — | — |
| 2000-08-18 | $2,050.00 | $2,050.00 | 2,888 | — | — |
| 2000-08-17 | $2,000.00 | $2,000.00 | 1,988 | — | — |
| 2000-08-16 | $1,960.00 | $1,960.00 | 3,285 | — | — |
| 2000-08-15 | $1,960.00 | $1,960.00 | 2,548 | — | — |
| 2000-08-14 | $2,000.00 | $2,000.00 | 2,641 | — | — |
| 2000-08-11 | $1,940.00 | $1,940.00 | 2,479 | — | — |
| 2000-08-10 | $1,950.00 | $1,950.00 | 3,741 | — | — |
| 2000-08-09 | $1,950.00 | $1,950.00 | 4,233 | — | — |
| 2000-08-08 | $1,910.00 | $1,910.00 | 2,064 | — | — |
| 2000-08-07 | $1,910.00 | $1,910.00 | 2,494 | — | — |
| 2000-08-04 | $1,870.00 | $1,870.00 | 2,564 | — | — |
| 2000-08-03 | $1,870.00 | $1,870.00 | 2,736 | — | — |
| 2000-08-02 | $1,850.00 | $1,850.00 | 5,741 | — | — |
| 2000-08-01 | $1,910.00 | $1,910.00 | 3,109 | — | — |
| 2000-07-31 | $1,880.00 | $1,880.00 | 4,148 | — | — |
| 2000-07-28 | $1,780.00 | $1,780.00 | 3,546 | — | — |
| 2000-07-27 | $1,880.00 | $1,880.00 | 13,031 | — | — |
| 2000-07-26 | $1,910.00 | $1,910.00 | 10,093 | — | — |
| 2000-07-25 | $1,800.00 | $1,800.00 | 6,254 | — | — |
| 2000-07-24 | $1,750.00 | $1,750.00 | 4,284 | — | — |
| 2000-07-21 | $1,680.00 | $1,680.00 | 3,311 | — | — |
| 2000-07-20 | $1,700.00 | $1,700.00 | 3,984 | — | — |
| 2000-07-19 | $1,630.00 | $1,630.00 | 2,329 | — | — |
| 2000-07-18 | $1,580.00 | $1,580.00 | 5,365 | — | — |
| 2000-07-17 | $1,660.00 | $1,660.00 | 3,829 | — | — |
| 2000-07-14 | $1,630.00 | $1,630.00 | 1,664 | — | — |
| 2000-07-13 | $1,620.00 | $1,620.00 | 1,749 | — | — |
| 2000-07-12 | $1,650.00 | $1,650.00 | 3,428 | — | — |
| 2000-07-11 | $1,560.00 | $1,560.00 | 1,840 | — | — |
| 2000-07-10 | $1,630.00 | $1,630.00 | 2,336 | — | — |
| 2000-07-07 | $1,610.00 | $1,610.00 | 6,209 | — | — |
| 2000-07-06 | $1,510.00 | $1,510.00 | 2,164 | — | — |
| 2000-07-05 | $1,540.00 | $1,540.00 | 2,685 | — | — |
| 2000-07-03 | $1,550.00 | $1,550.00 | 578 | — | — |
| 2000-06-30 | $1,550.00 | $1,550.00 | 2,651 | — | — |
| 2000-06-29 | $1,520.00 | $1,520.00 | 3,846 | — | — |
| 2000-06-28 | $1,520.00 | $1,520.00 | 3,899 | — | — |
| 2000-06-27 | $1,520.00 | $1,520.00 | 4,215 | — | — |
| 2000-06-26 | $1,540.00 | $1,540.00 | 2,421 | — | — |
| 2000-06-23 | $1,510.00 | $1,510.00 | 2,932 | — | — |
| 2000-06-22 | $1,560.00 | $1,560.00 | 9,234 | — | — |
| 2000-06-21 | $1,530.00 | $1,530.00 | 2,031 | — | — |
| 2000-06-20 | $1,580.00 | $1,580.00 | 4,349 | — | — |
| 2000-06-19 | $1,550.00 | $1,550.00 | 2,603 | — | — |
| 2000-06-16 | $1,590.00 | $1,590.00 | 4,566 | — | — |
| 2000-06-15 | $1,530.00 | $1,530.00 | 6,901 | — | — |
| 2000-06-14 | $1,550.00 | $1,550.00 | 3,278 | — | — |
| 2000-06-13 | $1,590.00 | $1,590.00 | 2,489 | — | — |
| 2000-06-12 | $1,630.00 | $1,630.00 | 2,342 | — | — |
| 2000-06-09 | $1,600.00 | $1,600.00 | 4,003 | — | — |
| 2000-06-08 | $1,700.00 | $1,700.00 | 1,608 | — | — |
| 2000-06-07 | $1,700.00 | $1,700.00 | 2,444 | — | — |
| 2000-06-06 | $1,750.00 | $1,750.00 | 2,478 | — | — |
| 2000-06-05 | $1,780.00 | $1,780.00 | 2,310 | — | — |
| 2000-06-02 | $1,770.00 | $1,770.00 | 2,304 | — | — |
| 2000-06-01 | $1,750.00 | $1,750.00 | 3,568 | — | — |
| 2000-05-31 | $1,650.00 | $1,650.00 | 1,614 | — | — |
| 2000-05-30 | $1,720.00 | $1,720.00 | 2,822 | — | — |
| 2000-05-26 | $1,560.00 | $1,560.00 | 1,952 | — | — |
| 2000-05-25 | $1,540.00 | $1,540.00 | 3,511 | — | — |
| 2000-05-24 | $1,620.00 | $1,620.00 | 4,381 | — | — |
| 2000-05-23 | $1,650.00 | $1,650.00 | 3,745 | — | — |
| 2000-05-22 | $1,680.00 | $1,680.00 | 2,771 | — | — |
| 2000-05-19 | $1,760.00 | $1,760.00 | 3,746 | — | — |
| 2000-05-18 | $1,860.00 | $1,860.00 | 2,369 | — | — |
| 2000-05-17 | $1,890.00 | $1,890.00 | 2,983 | — | — |
| 2000-05-16 | $1,840.00 | $1,840.00 | 3,290 | — | — |
| 2000-05-15 | $1,740.00 | $1,740.00 | 4,132 | — | — |
| 2000-05-12 | $1,790.00 | $1,790.00 | 2,153 | — | — |
| 2000-05-11 | $1,750.00 | $1,750.00 | 2,233 | — | — |
| 2000-05-10 | $1,700.00 | $1,700.00 | 3,173 | — | — |
| 2000-05-09 | $1,840.00 | $1,840.00 | 5,012 | — | — |
| 2000-05-08 | $1,810.00 | $1,810.00 | 3,766 | — | — |
| 2000-05-05 | $1,760.00 | $1,760.00 | 4,237 | — | — |
| 2000-05-04 | $1,780.00 | $1,780.00 | 4,612 | — | — |
| 2000-05-03 | $1,840.00 | $1,840.00 | 2,839 | — | — |
| 2000-05-02 | $1,910.00 | $1,910.00 | 5,247 | — | — |
| 2000-05-01 | $1,880.00 | $1,880.00 | 7,154 | — | — |
| 2000-04-28 | $1,860.00 | $1,860.00 | 4,963 | — | — |
| 2000-04-27 | $1,890.00 | $1,890.00 | 6,010 | — | — |
| 2000-04-26 | $1,880.00 | $1,880.00 | 10,045 | — | — |
| 2000-04-25 | $1,800.00 | $1,800.00 | 6,093 | — | — |
| 2000-04-24 | $1,620.00 | $1,620.00 | 4,566 | — | — |
| 2000-04-20 | $1,560.00 | $1,560.00 | 1,779 | — | — |
| 2000-04-19 | $1,610.00 | $1,610.00 | 2,883 | — | — |
| 2000-04-18 | $1,630.00 | $1,630.00 | 5,477 | — | — |
| 2000-04-17 | $1,550.00 | $1,550.00 | 13,355 | — | — |
| 2000-04-14 | $1,520.00 | $1,520.00 | 6,966 | — | — |
| 2000-04-13 | $1,620.00 | $1,620.00 | 5,547 | — | — |
| 2000-04-12 | $1,630.00 | $1,630.00 | 5,766 | — | — |
| 2000-04-11 | $1,680.00 | $1,680.00 | 5,973 | — | — |
| 2000-04-10 | $1,790.00 | $1,790.00 | 6,456 | — | — |
| 2000-04-07 | $1,860.00 | $1,860.00 | 5,146 | — | — |
| 2000-04-06 | $1,770.00 | $1,770.00 | 6,456 | — | — |
| 2000-04-05 | $1,710.00 | $1,710.00 | 4,963 | — | — |
| 2000-04-04 | $1,670.00 | $1,670.00 | 8,568 | — | — |
| 2000-04-03 | $1,780.00 | $1,780.00 | 4,606 | — | — |
| 2000-03-31 | $1,910.00 | $1,910.00 | 5,916 | — | — |
| 2000-03-30 | $1,820.00 | $1,820.00 | 7,370 | — | — |
| 2000-03-29 | $1,920.00 | $1,920.00 | 6,598 | — | — |
| 2000-03-28 | $1,980.00 | $1,980.00 | 3,775 | — | — |
| 2000-03-27 | $2,050.00 | $2,050.00 | 3,513 | — | — |
| 2000-03-24 | $2,020.00 | $2,020.00 | 4,771 | — | — |
| 2000-03-23 | $2,060.00 | $2,060.00 | 8,295 | — | — |
| 2000-03-22 | $2,010.00 | $2,010.00 | 7,411 | — | — |
| 2000-03-21 | $1,950.00 | $1,950.00 | 4,044 | — | — |
| 2000-03-20 | $1,980.00 | $1,980.00 | 5,045 | — | — |
| 2000-03-17 | $1,940.00 | $1,940.00 | 6,894 | — | — |
| 2000-03-16 | $1,910.00 | $1,910.00 | 6,142 | — | — |
| 2000-03-15 | $1,820.00 | $1,820.00 | 7,042 | — | — |
| 2000-03-14 | $1,880.00 | $1,880.00 | 8,386 | — | — |
| 2000-03-13 | $1,900.00 | $1,900.00 | 14,348 | — | — |
| 2000-03-10 | $1,930.00 | $1,930.00 | 8,446 | — | — |
| 2000-03-09 | $1,900.00 | $1,900.00 | 10,844 | — | — |
| 2000-03-08 | $1,940.00 | $1,940.00 | 7,737 | — | — |
| 2000-03-07 | $2,160.00 | $2,160.00 | 13,355 | — | — |
| 2000-03-06 | $1,980.00 | $1,980.00 | 16,676 | — | — |
| 2000-03-03 | $1,800.00 | $1,800.00 | 10,511 | — | — |
| 2000-03-02 | $1,770.00 | $1,770.00 | 12,671 | — | — |
| 2000-03-01 | $1,720.00 | $1,720.00 | 10,926 | — | — |
| 2000-02-29 | $1,660.00 | $1,660.00 | 5,793 | — | — |
| 2000-02-28 | $1,600.00 | $1,600.00 | 6,282 | — | — |
| 2000-02-25 | $1,620.00 | $1,620.00 | 7,833 | — | — |
| 2000-02-24 | $1,550.00 | $1,550.00 | 6,496 | — | — |
| 2000-02-23 | $1,610.00 | $1,610.00 | 6,780 | — | — |
| 2000-02-22 | $1,580.00 | $1,580.00 | 7,846 | — | — |
| 2000-02-18 | $1,540.00 | $1,540.00 | 8,559 | — | — |
| 2000-02-17 | $1,600.00 | $1,600.00 | 6,711 | — | — |
| 2000-02-16 | $1,580.00 | $1,580.00 | 5,591 | — | — |
| 2000-02-15 | $1,580.00 | $1,580.00 | 9,439 | — | — |
| 2000-02-14 | $1,660.00 | $1,660.00 | 6,734 | — | — |
| 2000-02-11 | $1,650.00 | $1,650.00 | 6,564 | — | — |
| 2000-02-10 | $1,670.00 | $1,670.00 | 6,601 | — | — |
| 2000-02-09 | $1,630.00 | $1,630.00 | 4,868 | — | — |
| 2000-02-08 | $1,680.00 | $1,680.00 | 6,960 | — | — |
| 2000-02-07 | $1,670.00 | $1,670.00 | 22,316 | — | — |
| 2000-02-04 | $1,650.00 | $1,650.00 | 4,303 | — | — |
| 2000-02-03 | $1,670.00 | $1,670.00 | 5,621 | — | — |
| 2000-02-02 | $1,610.00 | $1,610.00 | 4,876 | — | — |
| 2000-02-01 | $1,660.00 | $1,660.00 | 10,060 | — | — |
| 2000-01-31 | $1,540.00 | $1,540.00 | 15,514 | — | — |
| 2000-01-28 | $1,520.00 | $1,520.00 | 7,153 | — | — |
| 2000-01-27 | $1,600.00 | $1,600.00 | 27,357 | — | — |
| 2000-01-26 | $1,550.00 | $1,550.00 | 7,508 | — | — |
| 2000-01-25 | $1,520.00 | $1,520.00 | 6,452 | — | — |
| 2000-01-24 | $1,590.00 | $1,590.00 | 13,042 | — | — |
| 2000-01-21 | $1,600.00 | $1,600.00 | 8,167 | — | — |
| 2000-01-20 | $1,650.00 | $1,650.00 | 4,833 | — | — |
| 2000-01-19 | $1,630.00 | $1,630.00 | 16,350 | — | — |
| 2000-01-18 | $1,700.00 | $1,700.00 | 16,981 | — | — |
| 2000-01-14 | $1,680.00 | $1,680.00 | 13,840 | — | — |
| 2000-01-13 | $1,650.00 | $1,650.00 | 31,356 | — | — |
| 2000-01-12 | $1,470.00 | $1,470.00 | 37,346 | — | — |
| 2000-01-11 | $1,400.00 | $1,400.00 | 78,301 | — | — |
| 2000-01-10 | $1,920.00 | $1,920.00 | 4,807 | — | — |
| 2000-01-07 | $2,110.00 | $2,110.00 | 8,452 | — | — |
| 2000-01-06 | $2,150.00 | $2,150.00 | 11,380 | — | — |
| 2000-01-05 | $2,360.00 | $2,360.00 | 7,403 | — | — |
| 2000-01-04 | $2,470.00 | $2,470.00 | 4,089 | — | — |
| 2000-01-03 | $2,510.00 | $2,510.00 | 5,397 | — | — |