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
- 1997-05-21 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 | $4,500.00 | $4,500.00 | 19 | — | — |
| 2000-12-28 | $4,500.00 | $4,500.00 | 24 | — | — |
| 2000-12-27 | $4,860.00 | $4,860.00 | 11 | — | — |
| 2000-12-26 | $4,500.00 | $4,500.00 | 28 | — | — |
| 2000-12-22 | $5,040.00 | $5,040.00 | 11 | — | — |
| 2000-12-21 | $4,590.00 | $4,590.00 | 7 | — | — |
| 2000-12-20 | $4,725.00 | $4,725.00 | 3 | — | — |
| 2000-12-19 | $5,310.00 | $5,310.00 | 17 | — | — |
| 2000-12-18 | $5,715.00 | $5,715.00 | 0 | — | — |
| 2000-12-15 | $5,715.00 | $5,715.00 | 14 | — | — |
| 2000-12-14 | $5,400.00 | $5,400.00 | 1 | — | — |
| 2000-12-13 | $5,715.00 | $5,715.00 | 10 | — | — |
| 2000-12-12 | $5,400.00 | $5,400.00 | 0 | — | — |
| 2000-12-11 | $5,355.00 | $5,355.00 | 4 | — | — |
| 2000-12-08 | $4,860.00 | $4,860.00 | 7 | — | — |
| 2000-12-07 | $3,870.00 | $3,870.00 | 71 | — | — |
| 2000-12-06 | $5,760.00 | $5,760.00 | 0 | — | — |
| 2000-12-05 | $5,760.00 | $5,760.00 | 9 | — | — |
| 2000-12-04 | $5,670.00 | $5,670.00 | 8 | — | — |
| 2000-12-01 | $5,760.00 | $5,760.00 | 1 | — | — |
| 2000-11-30 | $5,760.00 | $5,760.00 | 5 | — | — |
| 2000-11-29 | $6,390.00 | $6,390.00 | 6 | — | — |
| 2000-11-28 | $6,300.00 | $6,300.00 | 2 | — | — |
| 2000-11-27 | $6,300.00 | $6,300.00 | 1 | — | — |
| 2000-11-24 | $7,290.00 | $7,290.00 | 0 | — | — |
| 2000-11-22 | $7,290.00 | $7,290.00 | 0 | — | — |
| 2000-11-21 | $7,290.00 | $7,290.00 | 5 | — | — |
| 2000-11-20 | $7,560.00 | $7,560.00 | 1 | — | — |
| 2000-11-17 | $7,560.00 | $7,560.00 | 0 | — | — |
| 2000-11-16 | $7,920.00 | $7,920.00 | 0 | — | — |
| 2000-11-15 | $7,920.00 | $7,920.00 | 1 | — | — |
| 2000-11-14 | $7,380.00 | $7,380.00 | 1 | — | — |
| 2000-11-13 | $8,280.00 | $8,280.00 | 2 | — | — |
| 2000-11-10 | $8,280.00 | $8,280.00 | 7 | — | — |
| 2000-11-09 | $7,920.00 | $7,920.00 | 3 | — | — |
| 2000-11-08 | $7,200.00 | $7,200.00 | 3 | — | — |
| 2000-11-07 | $8,640.00 | $8,640.00 | 0 | — | — |
| 2000-11-06 | $8,640.00 | $8,640.00 | 4 | — | — |
| 2000-11-03 | $8,100.00 | $8,100.00 | 4 | — | — |
| 2000-11-02 | $7,560.00 | $7,560.00 | 3 | — | — |
| 2000-11-01 | $8,100.00 | $8,100.00 | 0 | — | — |
| 2000-10-31 | $8,100.00 | $8,100.00 | 6 | — | — |
| 2000-10-30 | $7,920.00 | $7,920.00 | 5 | — | — |
| 2000-10-27 | $8,280.00 | $8,280.00 | 0 | — | — |
| 2000-10-26 | $7,920.00 | $7,920.00 | 3 | — | — |
| 2000-10-25 | $7,560.00 | $7,560.00 | 1 | — | — |
| 2000-10-24 | $8,280.00 | $8,280.00 | 2 | — | — |
| 2000-10-23 | $8,460.00 | $8,460.00 | 0 | — | — |
| 2000-10-20 | $8,460.00 | $8,460.00 | 1 | — | — |
| 2000-10-19 | $8,640.00 | $8,640.00 | 9 | — | — |
| 2000-10-18 | $7,200.00 | $7,200.00 | 14 | — | — |
| 2000-10-17 | $8,550.00 | $8,550.00 | 0 | — | — |
| 2000-10-16 | $8,550.00 | $8,550.00 | 1 | — | — |
| 2000-10-13 | $8,550.00 | $8,550.00 | 2 | — | — |
| 2000-10-12 | $7,920.00 | $7,920.00 | 25 | — | — |
| 2000-10-11 | $8,550.00 | $8,550.00 | 2 | — | — |
| 2000-10-10 | $8,550.00 | $8,550.00 | 2 | — | — |
| 2000-10-09 | $8,640.00 | $8,640.00 | 0 | — | — |
| 2000-10-06 | $8,640.00 | $8,640.00 | 4 | — | — |
| 2000-10-05 | $9,180.00 | $9,180.00 | 2 | — | — |
| 2000-10-04 | $9,180.00 | $9,180.00 | 3 | — | — |
| 2000-10-03 | $9,090.00 | $9,090.00 | 1 | — | — |
| 2000-10-02 | $8,550.00 | $8,550.00 | 8 | — | — |
| 2000-09-29 | $8,910.00 | $8,910.00 | 0 | — | — |
| 2000-09-28 | $9,180.00 | $9,180.00 | 0 | — | — |
| 2000-09-27 | $9,360.00 | $9,360.00 | 8 | — | — |
| 2000-09-26 | $9,270.00 | $9,270.00 | 2 | — | — |
| 2000-09-25 | $9,180.00 | $9,180.00 | 12 | — | — |
| 2000-09-22 | $9,180.00 | $9,180.00 | 4 | — | — |
| 2000-09-21 | $9,360.00 | $9,360.00 | 2 | — | — |
| 2000-09-20 | $9,270.00 | $9,270.00 | 6 | — | — |
| 2000-09-19 | $9,720.00 | $9,720.00 | 9 | — | — |
| 2000-09-18 | $9,360.00 | $9,360.00 | 29 | — | — |
| 2000-09-15 | $9,180.00 | $9,180.00 | 4 | — | — |
| 2000-09-14 | $9,180.00 | $9,180.00 | 7 | — | — |
| 2000-09-13 | $9,360.00 | $9,360.00 | 5 | — | — |
| 2000-09-12 | $9,360.00 | $9,360.00 | 8 | — | — |
| 2000-09-11 | $9,090.00 | $9,090.00 | 10 | — | — |
| 2000-09-08 | $9,180.00 | $9,180.00 | 3 | — | — |
| 2000-09-07 | $9,180.00 | $9,180.00 | 36 | — | — |
| 2000-09-06 | $9,360.00 | $9,360.00 | 2 | — | — |
| 2000-09-05 | $9,450.00 | $9,450.00 | 14 | — | — |
| 2000-09-01 | $9,180.00 | $9,180.00 | 3 | — | — |
| 2000-08-31 | $8,010.00 | $8,010.00 | 1 | — | — |
| 2000-08-30 | $8,190.00 | $8,190.00 | 0 | — | — |
| 2000-08-29 | $8,100.00 | $8,100.00 | 1 | — | — |
| 2000-08-28 | $7,920.00 | $7,920.00 | 8 | — | — |
| 2000-08-25 | $7,560.00 | $7,560.00 | 0 | — | — |
| 2000-08-24 | $7,110.00 | $7,110.00 | 9 | — | — |
| 2000-08-23 | $7,650.00 | $7,650.00 | 1 | — | — |
| 2000-08-22 | $7,740.00 | $7,740.00 | 3 | — | — |
| 2000-08-21 | $7,200.00 | $7,200.00 | 1 | — | — |
| 2000-08-18 | $7,740.00 | $7,740.00 | 1 | — | — |
| 2000-08-17 | $7,290.00 | $7,290.00 | 2 | — | — |
| 2000-08-16 | $7,380.00 | $7,380.00 | 2 | — | — |
| 2000-08-15 | $7,200.00 | $7,200.00 | 1 | — | — |
| 2000-08-14 | $7,245.00 | $7,245.00 | 10 | — | — |
| 2000-08-11 | $6,840.00 | $6,840.00 | 1 | — | — |
| 2000-08-10 | $7,020.00 | $7,020.00 | 0 | — | — |
| 2000-08-09 | $7,020.00 | $7,020.00 | 5 | — | — |
| 2000-08-08 | $6,930.00 | $6,930.00 | 7 | — | — |
| 2000-08-07 | $7,020.00 | $7,020.00 | 6 | — | — |
| 2000-08-04 | $7,155.00 | $7,155.00 | 3 | — | — |
| 2000-08-03 | $7,290.00 | $7,290.00 | 10 | — | — |
| 2000-08-02 | $7,290.00 | $7,290.00 | 31 | — | — |
| 2000-08-01 | $7,920.00 | $7,920.00 | 2 | — | — |
| 2000-07-31 | $7,920.00 | $7,920.00 | 18 | — | — |
| 2000-07-28 | $7,920.00 | $7,920.00 | 0 | — | — |
| 2000-07-27 | $7,920.00 | $7,920.00 | 8 | — | — |
| 2000-07-26 | $8,100.00 | $8,100.00 | 17 | — | — |
| 2000-07-25 | $8,100.00 | $8,100.00 | 0 | — | — |
| 2000-07-24 | $8,280.00 | $8,280.00 | 0 | — | — |
| 2000-07-21 | $8,280.00 | $8,280.00 | 0 | — | — |
| 2000-07-20 | $8,280.00 | $8,280.00 | 1 | — | — |
| 2000-07-19 | $8,280.00 | $8,280.00 | 1 | — | — |
| 2000-07-18 | $8,640.00 | $8,640.00 | 2 | — | — |
| 2000-07-17 | $8,550.00 | $8,550.00 | 0 | — | — |
| 2000-07-14 | $8,550.00 | $8,550.00 | 5 | — | — |
| 2000-07-13 | $8,640.00 | $8,640.00 | 1 | — | — |
| 2000-07-12 | $8,550.00 | $8,550.00 | 5 | — | — |
| 2000-07-11 | $8,640.00 | $8,640.00 | 11 | — | — |
| 2000-07-10 | $8,280.00 | $8,280.00 | 0 | — | — |
| 2000-07-07 | $8,640.00 | $8,640.00 | 1 | — | — |
| 2000-07-06 | $8,730.00 | $8,730.00 | 0 | — | — |
| 2000-07-05 | $8,640.00 | $8,640.00 | 0 | — | — |
| 2000-07-03 | $8,640.00 | $8,640.00 | 12 | — | — |
| 2000-06-30 | $8,550.00 | $8,550.00 | 0 | — | — |
| 2000-06-29 | $8,640.00 | $8,640.00 | 8 | — | — |
| 2000-06-28 | $8,550.00 | $8,550.00 | 5 | — | — |
| 2000-06-27 | $8,550.00 | $8,550.00 | 5 | — | — |
| 2000-06-26 | $8,460.00 | $8,460.00 | 17 | — | — |
| 2000-06-23 | $8,820.00 | $8,820.00 | 2 | — | — |
| 2000-06-22 | $8,820.00 | $8,820.00 | 4 | — | — |
| 2000-06-21 | $9,090.00 | $9,090.00 | 12 | — | — |
| 2000-06-20 | $8,640.00 | $8,640.00 | 1 | — | — |
| 2000-06-19 | $8,550.00 | $8,550.00 | 21 | — | — |
| 2000-06-16 | $8,685.00 | $8,685.00 | 0 | — | — |
| 2000-06-15 | $8,550.00 | $8,550.00 | 5 | — | — |
| 2000-06-14 | $8,640.00 | $8,640.00 | 28 | — | — |
| 2000-06-13 | $8,820.00 | $8,820.00 | 24 | — | — |
| 2000-06-12 | $9,180.00 | $9,180.00 | 6 | — | — |
| 2000-06-09 | $9,000.00 | $9,000.00 | 0 | — | — |
| 2000-06-08 | $9,360.00 | $9,360.00 | 1 | — | — |
| 2000-06-07 | $9,270.00 | $9,270.00 | 1 | — | — |
| 2000-06-06 | $8,640.00 | $8,640.00 | 5 | — | — |
| 2000-06-05 | $8,820.00 | $8,820.00 | 1 | — | — |
| 2000-06-02 | $8,730.00 | $8,730.00 | 19 | — | — |
| 2000-06-01 | $8,910.00 | $8,910.00 | 20 | — | — |
| 2000-05-31 | $8,730.00 | $8,730.00 | 0 | — | — |
| 2000-05-30 | $8,730.00 | $8,730.00 | 21 | — | — |
| 2000-05-26 | $8,100.00 | $8,100.00 | 14 | — | — |
| 2000-05-25 | $8,640.00 | $8,640.00 | 2 | — | — |
| 2000-05-24 | $8,280.00 | $8,280.00 | 18 | — | — |
| 2000-05-23 | $8,190.00 | $8,190.00 | 9 | — | — |
| 2000-05-22 | $8,640.00 | $8,640.00 | 25 | — | — |
| 2000-05-19 | $8,640.00 | $8,640.00 | 2 | — | — |
| 2000-05-18 | $8,370.00 | $8,370.00 | 53 | — | — |
| 2000-05-17 | $8,640.00 | $8,640.00 | 14 | — | — |
| 2000-05-16 | $9,000.00 | $9,000.00 | 13 | — | — |
| 2000-05-15 | $8,640.00 | $8,640.00 | 17 | — | — |
| 2000-05-12 | $10,440.00 | $10,440.00 | 5 | — | — |
| 2000-05-11 | $9,540.00 | $9,540.00 | 2 | — | — |
| 2000-05-10 | $10,080.00 | $10,080.00 | 2 | — | — |
| 2000-05-09 | $10,530.00 | $10,530.00 | 1 | — | — |
| 2000-05-08 | $11,250.00 | $11,250.00 | 3 | — | — |
| 2000-05-05 | $11,970.00 | $11,970.00 | 1 | — | — |
| 2000-05-04 | $11,475.00 | $11,475.00 | 0 | — | — |
| 2000-05-03 | $11,475.00 | $11,475.00 | 4 | — | — |
| 2000-05-02 | $12,960.00 | $12,960.00 | 3 | — | — |
| 2000-05-01 | $12,780.00 | $12,780.00 | 3 | — | — |
| 2000-04-28 | $10,980.00 | $10,980.00 | 2 | — | — |
| 2000-04-27 | $10,890.00 | $10,890.00 | 1 | — | — |
| 2000-04-26 | $10,620.00 | $10,620.00 | 0 | — | — |
| 2000-04-25 | $9,360.00 | $9,360.00 | 4 | — | — |
| 2000-04-24 | $10,170.00 | $10,170.00 | 11 | — | — |
| 2000-04-20 | $11,520.00 | $11,520.00 | 1 | — | — |
| 2000-04-19 | $11,520.00 | $11,520.00 | 12 | — | — |
| 2000-04-18 | $9,900.00 | $9,900.00 | 8 | — | — |
| 2000-04-17 | $8,820.00 | $8,820.00 | 18 | — | — |
| 2000-04-14 | $9,090.00 | $9,090.00 | 16 | — | — |
| 2000-04-13 | $11,880.00 | $11,880.00 | 12 | — | — |
| 2000-04-12 | $11,430.00 | $11,430.00 | 19 | — | — |
| 2000-04-11 | $12,060.00 | $12,060.00 | 13 | — | — |
| 2000-04-10 | $12,960.00 | $12,960.00 | 17 | — | — |
| 2000-04-07 | $13,680.00 | $13,680.00 | 11 | — | — |
| 2000-04-06 | $12,690.00 | $12,690.00 | 20 | — | — |
| 2000-04-05 | $11,160.00 | $11,160.00 | 40 | — | — |
| 2000-04-04 | $11,520.00 | $11,520.00 | 36 | — | — |
| 2000-04-03 | $13,500.00 | $13,500.00 | 44 | — | — |
| 2000-03-31 | $16,290.00 | $16,290.00 | 25 | — | — |
| 2000-03-30 | $16,560.00 | $16,560.00 | 14 | — | — |
| 2000-03-29 | $18,000.00 | $18,000.00 | 10 | — | — |
| 2000-03-28 | $19,890.00 | $19,890.00 | 6 | — | — |
| 2000-03-27 | $20,160.00 | $20,160.00 | 20 | — | — |
| 2000-03-24 | $20,160.00 | $20,160.00 | 19 | — | — |
| 2000-03-23 | $17,820.00 | $17,820.00 | 10 | — | — |
| 2000-03-22 | $18,000.00 | $18,000.00 | 34 | — | — |
| 2000-03-21 | $19,080.00 | $19,080.00 | 17 | — | — |
| 2000-03-20 | $20,790.00 | $20,790.00 | 18 | — | — |
| 2000-03-17 | $20,880.00 | $20,880.00 | 6 | — | — |
| 2000-03-16 | $19,260.00 | $19,260.00 | 12 | — | — |
| 2000-03-15 | $19,620.00 | $19,620.00 | 11 | — | — |
| 2000-03-14 | $21,510.00 | $21,510.00 | 23 | — | — |
| 2000-03-13 | $21,960.00 | $21,960.00 | 31 | — | — |
| 2000-03-10 | $24,390.00 | $24,390.00 | 33 | — | — |
| 2000-03-09 | $24,390.00 | $24,390.00 | 25 | — | — |
| 2000-03-08 | $21,150.00 | $21,150.00 | 40 | — | — |
| 2000-03-07 | $20,925.00 | $20,925.00 | 39 | — | — |
| 2000-03-06 | $24,480.00 | $24,480.00 | 116 | — | — |
| 2000-03-03 | $19,800.00 | $19,800.00 | 55 | — | — |
| 2000-03-02 | $16,740.00 | $16,740.00 | 19 | — | — |
| 2000-03-01 | $16,920.00 | $16,920.00 | 96 | — | — |
| 2000-02-29 | $14,220.00 | $14,220.00 | 38 | — | — |
| 2000-02-28 | $12,960.00 | $12,960.00 | 32 | — | — |
| 2000-02-25 | $12,960.00 | $12,960.00 | 8 | — | — |
| 2000-02-24 | $13,860.00 | $13,860.00 | 22 | — | — |
| 2000-02-23 | $13,680.00 | $13,680.00 | 24 | — | — |
| 2000-02-22 | $11,520.00 | $11,520.00 | 16 | — | — |
| 2000-02-18 | $13,140.00 | $13,140.00 | 7 | — | — |
| 2000-02-17 | $13,680.00 | $13,680.00 | 11 | — | — |
| 2000-02-16 | $13,680.00 | $13,680.00 | 6 | — | — |
| 2000-02-15 | $14,040.00 | $14,040.00 | 3 | — | — |
| 2000-02-14 | $13,500.00 | $13,500.00 | 15 | — | — |
| 2000-02-11 | $13,950.00 | $13,950.00 | 9 | — | — |
| 2000-02-10 | $14,220.00 | $14,220.00 | 21 | — | — |
| 2000-02-09 | $12,600.00 | $12,600.00 | 25 | — | — |
| 2000-02-08 | $12,600.00 | $12,600.00 | 1 | — | — |
| 2000-02-07 | $12,690.00 | $12,690.00 | 20 | — | — |
| 2000-02-04 | $13,140.00 | $13,140.00 | 8 | — | — |
| 2000-02-03 | $12,870.00 | $12,870.00 | 6 | — | — |
| 2000-02-02 | $12,240.00 | $12,240.00 | 7 | — | — |
| 2000-02-01 | $12,060.00 | $12,060.00 | 21 | — | — |
| 2000-01-31 | $12,060.00 | $12,060.00 | 15 | — | — |
| 2000-01-28 | $13,320.00 | $13,320.00 | 5 | — | — |
| 2000-01-27 | $13,410.00 | $13,410.00 | 4 | — | — |
| 2000-01-26 | $14,040.00 | $14,040.00 | 17 | — | — |
| 2000-01-25 | $14,040.00 | $14,040.00 | 49 | — | — |
| 2000-01-24 | $14,400.00 | $14,400.00 | 13 | — | — |
| 2000-01-21 | $13,500.00 | $13,500.00 | 22 | — | — |
| 2000-01-20 | $14,040.00 | $14,040.00 | 58 | — | — |
| 2000-01-19 | $12,870.00 | $12,870.00 | 8 | — | — |
| 2000-01-18 | $13,140.00 | $13,140.00 | 28 | — | — |
| 2000-01-14 | $12,870.00 | $12,870.00 | 39 | — | — |
| 2000-01-13 | $12,240.00 | $12,240.00 | 64 | — | — |
| 2000-01-12 | $11,160.00 | $11,160.00 | 21 | — | — |
| 2000-01-11 | $10,080.00 | $10,080.00 | 65 | — | — |
| 2000-01-10 | $9,540.00 | $9,540.00 | 20 | — | — |
| 2000-01-07 | $8,730.00 | $8,730.00 | 5 | — | — |
| 2000-01-06 | $8,910.00 | $8,910.00 | 14 | — | — |
| 2000-01-05 | $8,820.00 | $8,820.00 | 10 | — | — |
| 2000-01-04 | $8,820.00 | $8,820.00 | 14 | — | — |
| 2000-01-03 | $8,820.00 | $8,820.00 | 15 | — | — |