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
- 1999-06-14 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 | $700.00 | $700.00 | 3,366 | — | — |
| 2000-12-28 | $675.00 | $675.00 | 4,495 | — | — |
| 2000-12-27 | $475.00 | $475.00 | 1,673 | — | — |
| 2000-12-26 | $493.75 | $493.75 | 1,730 | — | — |
| 2000-12-22 | $487.50 | $487.50 | 1,361 | — | — |
| 2000-12-21 | $443.75 | $443.75 | 1,903 | — | — |
| 2000-12-20 | $425.00 | $425.00 | 3,421 | — | — |
| 2000-12-19 | $525.00 | $525.00 | 3,189 | — | — |
| 2000-12-18 | $525.00 | $525.00 | 2,067 | — | — |
| 2000-12-15 | $575.00 | $575.00 | 1,739 | — | — |
| 2000-12-14 | $628.13 | $628.13 | 1,543 | — | — |
| 2000-12-13 | $768.75 | $768.75 | 749 | — | — |
| 2000-12-12 | $812.50 | $812.50 | 394 | — | — |
| 2000-12-11 | $900.00 | $900.00 | 750 | — | — |
| 2000-12-08 | $950.00 | $950.00 | 381 | — | — |
| 2000-12-07 | $875.00 | $875.00 | 359 | — | — |
| 2000-12-06 | $900.00 | $900.00 | 851 | — | — |
| 2000-12-05 | $868.75 | $868.75 | 483 | — | — |
| 2000-12-04 | $837.50 | $837.50 | 634 | — | — |
| 2000-12-01 | $825.00 | $825.00 | 521 | — | — |
| 2000-11-30 | $762.50 | $762.50 | 897 | — | — |
| 2000-11-29 | $825.00 | $825.00 | 652 | — | — |
| 2000-11-28 | $918.75 | $918.75 | 841 | — | — |
| 2000-11-27 | $975.00 | $975.00 | 559 | — | — |
| 2000-11-24 | $1,025.00 | $1,025.00 | 357 | — | — |
| 2000-11-22 | $950.00 | $950.00 | 783 | — | — |
| 2000-11-21 | $1,000.00 | $1,000.00 | 1,250 | — | — |
| 2000-11-20 | $1,012.50 | $1,012.50 | 469 | — | — |
| 2000-11-17 | $1,112.50 | $1,112.50 | 817 | — | — |
| 2000-11-16 | $1,162.50 | $1,162.50 | 612 | — | — |
| 2000-11-15 | $1,318.75 | $1,318.75 | 312 | — | — |
| 2000-11-14 | $1,218.75 | $1,218.75 | 979 | — | — |
| 2000-11-13 | $1,193.75 | $1,193.75 | 718 | — | — |
| 2000-11-10 | $1,237.50 | $1,237.50 | 512 | — | — |
| 2000-11-09 | $1,300.00 | $1,300.00 | 2,150 | — | — |
| 2000-11-08 | $1,500.00 | $1,500.00 | 1,418 | — | — |
| 2000-11-07 | $1,381.25 | $1,381.25 | 752 | — | — |
| 2000-11-06 | $1,387.50 | $1,387.50 | 543 | — | — |
| 2000-11-03 | $1,456.25 | $1,456.25 | 393 | — | — |
| 2000-11-02 | $1,487.50 | $1,487.50 | 291 | — | — |
| 2000-11-01 | $1,387.50 | $1,387.50 | 553 | — | — |
| 2000-10-31 | $1,500.00 | $1,500.00 | 521 | — | — |
| 2000-10-30 | $1,450.00 | $1,450.00 | 475 | — | — |
| 2000-10-27 | $1,550.00 | $1,550.00 | 358 | — | — |
| 2000-10-26 | $1,550.00 | $1,550.00 | 685 | — | — |
| 2000-10-25 | $1,506.25 | $1,506.25 | 701 | — | — |
| 2000-10-24 | $1,668.75 | $1,668.75 | 555 | — | — |
| 2000-10-23 | $1,525.00 | $1,525.00 | 542 | — | — |
| 2000-10-20 | $1,500.00 | $1,500.00 | 707 | — | — |
| 2000-10-19 | $1,493.75 | $1,493.75 | 486 | — | — |
| 2000-10-18 | $1,387.50 | $1,387.50 | 713 | — | — |
| 2000-10-17 | $1,475.00 | $1,475.00 | 572 | — | — |
| 2000-10-16 | $1,650.00 | $1,650.00 | 624 | — | — |
| 2000-10-13 | $1,612.50 | $1,612.50 | 876 | — | — |
| 2000-10-12 | $1,425.00 | $1,425.00 | 688 | — | — |
| 2000-10-11 | $1,456.25 | $1,456.25 | 1,853 | — | — |
| 2000-10-10 | $1,506.25 | $1,506.25 | 761 | — | — |
| 2000-10-09 | $1,625.00 | $1,625.00 | 471 | — | — |
| 2000-10-06 | $1,656.25 | $1,656.25 | 1,142 | — | — |
| 2000-10-05 | $1,787.50 | $1,787.50 | 2,350 | — | — |
| 2000-10-04 | $1,578.13 | $1,578.13 | 3,054 | — | — |
| 2000-10-03 | $1,700.00 | $1,700.00 | 2,037 | — | — |
| 2000-10-02 | $2,162.50 | $2,162.50 | 646 | — | — |
| 2000-09-29 | $2,162.50 | $2,162.50 | 1,735 | — | — |
| 2000-09-28 | $2,212.50 | $2,212.50 | 816 | — | — |
| 2000-09-27 | $2,287.50 | $2,287.50 | 1,010 | — | — |
| 2000-09-26 | $2,500.00 | $2,500.00 | 898 | — | — |
| 2000-09-25 | $2,562.50 | $2,562.50 | 839 | — | — |
| 2000-09-22 | $2,562.50 | $2,562.50 | 999 | — | — |
| 2000-09-21 | $2,700.00 | $2,700.00 | 1,506 | — | — |
| 2000-09-20 | $2,850.00 | $2,850.00 | 3,590 | — | — |
| 2000-09-19 | $2,850.00 | $2,850.00 | 1,799 | — | — |
| 2000-09-18 | $2,790.63 | $2,790.63 | 3,427 | — | — |
| 2000-09-15 | $2,762.50 | $2,762.50 | 3,087 | — | — |
| 2000-09-14 | $2,862.50 | $2,862.50 | 2,437 | — | — |
| 2000-09-13 | $3,012.50 | $3,012.50 | 8,215 | — | — |
| 2000-09-12 | $2,887.50 | $2,887.50 | 12,032 | — | — |
| 2000-09-11 | $2,325.00 | $2,325.00 | 629 | — | — |
| 2000-09-08 | $2,312.50 | $2,312.50 | 556 | — | — |
| 2000-09-07 | $2,450.00 | $2,450.00 | 1,759 | — | — |
| 2000-09-06 | $2,250.00 | $2,250.00 | 585 | — | — |
| 2000-09-05 | $2,237.50 | $2,237.50 | 628 | — | — |
| 2000-09-01 | $2,225.00 | $2,225.00 | 431 | — | — |
| 2000-08-31 | $2,262.50 | $2,262.50 | 944 | — | — |
| 2000-08-30 | $2,250.00 | $2,250.00 | 710 | — | — |
| 2000-08-29 | $2,312.50 | $2,312.50 | 1,117 | — | — |
| 2000-08-28 | $2,137.50 | $2,137.50 | 850 | — | — |
| 2000-08-25 | $2,350.00 | $2,350.00 | 2,669 | — | — |
| 2000-08-24 | $2,200.00 | $2,200.00 | 974 | — | — |
| 2000-08-23 | $2,387.50 | $2,387.50 | 940 | — | — |
| 2000-08-22 | $2,400.00 | $2,400.00 | 205 | — | — |
| 2000-08-21 | $2,400.00 | $2,400.00 | 258 | — | — |
| 2000-08-18 | $2,362.50 | $2,362.50 | 493 | — | — |
| 2000-08-17 | $2,387.50 | $2,387.50 | 463 | — | — |
| 2000-08-16 | $2,300.00 | $2,300.00 | 300 | — | — |
| 2000-08-15 | $2,237.50 | $2,237.50 | 495 | — | — |
| 2000-08-14 | $2,287.50 | $2,287.50 | 376 | — | — |
| 2000-08-11 | $2,212.50 | $2,212.50 | 367 | — | — |
| 2000-08-10 | $2,200.00 | $2,200.00 | 683 | — | — |
| 2000-08-09 | $2,062.50 | $2,062.50 | 446 | — | — |
| 2000-08-08 | $2,175.00 | $2,175.00 | 523 | — | — |
| 2000-08-07 | $2,187.50 | $2,187.50 | 1,297 | — | — |
| 2000-08-04 | $2,087.50 | $2,087.50 | 942 | — | — |
| 2000-08-03 | $1,850.00 | $1,850.00 | 1,293 | — | — |
| 2000-08-02 | $1,987.50 | $1,987.50 | 2,687 | — | — |
| 2000-08-01 | $2,575.00 | $2,575.00 | 304 | — | — |
| 2000-07-31 | $2,550.00 | $2,550.00 | 946 | — | — |
| 2000-07-28 | $2,600.00 | $2,600.00 | 1,755 | — | — |
| 2000-07-27 | $2,712.50 | $2,712.50 | 457 | — | — |
| 2000-07-26 | $2,725.00 | $2,725.00 | 424 | — | — |
| 2000-07-25 | $2,800.00 | $2,800.00 | 533 | — | — |
| 2000-07-24 | $2,712.50 | $2,712.50 | 565 | — | — |
| 2000-07-21 | $2,850.00 | $2,850.00 | 307 | — | — |
| 2000-07-20 | $3,000.00 | $3,000.00 | 575 | — | — |
| 2000-07-19 | $2,950.00 | $2,950.00 | 687 | — | — |
| 2000-07-18 | $3,100.00 | $3,100.00 | 596 | — | — |
| 2000-07-17 | $3,150.00 | $3,150.00 | 738 | — | — |
| 2000-07-14 | $3,212.50 | $3,212.50 | 1,112 | — | — |
| 2000-07-13 | $3,062.50 | $3,062.50 | 1,047 | — | — |
| 2000-07-12 | $3,175.00 | $3,175.00 | 972 | — | — |
| 2000-07-11 | $3,037.50 | $3,037.50 | 514 | — | — |
| 2000-07-10 | $3,125.00 | $3,125.00 | 957 | — | — |
| 2000-07-07 | $3,250.00 | $3,250.00 | 2,918 | — | — |
| 2000-07-06 | $2,900.00 | $2,900.00 | 882 | — | — |
| 2000-07-05 | $2,850.00 | $2,850.00 | 601 | — | — |
| 2000-07-03 | $2,950.00 | $2,950.00 | 242 | — | — |
| 2000-06-30 | $3,000.00 | $3,000.00 | 1,102 | — | — |
| 2000-06-29 | $2,912.50 | $2,912.50 | 1,376 | — | — |
| 2000-06-28 | $2,800.00 | $2,800.00 | 778 | — | — |
| 2000-06-27 | $2,700.00 | $2,700.00 | 277 | — | — |
| 2000-06-26 | $2,700.00 | $2,700.00 | 909 | — | — |
| 2000-06-23 | $2,550.00 | $2,550.00 | 688 | — | — |
| 2000-06-22 | $2,787.50 | $2,787.50 | 1,128 | — | — |
| 2000-06-21 | $2,812.50 | $2,812.50 | 2,215 | — | — |
| 2000-06-20 | $3,050.00 | $3,050.00 | 4,657 | — | — |
| 2000-06-19 | $2,312.50 | $2,312.50 | 424 | — | — |
| 2000-06-16 | $2,412.50 | $2,412.50 | 822 | — | — |
| 2000-06-15 | $2,412.50 | $2,412.50 | 1,108 | — | — |
| 2000-06-14 | $2,475.00 | $2,475.00 | 1,010 | — | — |
| 2000-06-13 | $2,237.50 | $2,237.50 | 416 | — | — |
| 2000-06-12 | $2,250.00 | $2,250.00 | 564 | — | — |
| 2000-06-09 | $2,275.00 | $2,275.00 | 552 | — | — |
| 2000-06-08 | $2,212.50 | $2,212.50 | 304 | — | — |
| 2000-06-07 | $2,275.00 | $2,275.00 | 614 | — | — |
| 2000-06-06 | $2,250.00 | $2,250.00 | 535 | — | — |
| 2000-06-05 | $2,200.00 | $2,200.00 | 894 | — | — |
| 2000-06-02 | $2,287.50 | $2,287.50 | 1,860 | — | — |
| 2000-06-01 | $2,137.50 | $2,137.50 | 1,620 | — | — |
| 2000-05-31 | $1,950.00 | $1,950.00 | 764 | — | — |
| 2000-05-30 | $2,050.00 | $2,050.00 | 549 | — | — |
| 2000-05-26 | $1,700.00 | $1,700.00 | 467 | — | — |
| 2000-05-25 | $1,725.00 | $1,725.00 | 780 | — | — |
| 2000-05-24 | $1,675.00 | $1,675.00 | 1,607 | — | — |
| 2000-05-23 | $1,912.50 | $1,912.50 | 553 | — | — |
| 2000-05-22 | $1,900.00 | $1,900.00 | 759 | — | — |
| 2000-05-19 | $2,075.00 | $2,075.00 | 998 | — | — |
| 2000-05-18 | $2,087.50 | $2,087.50 | 279 | — | — |
| 2000-05-17 | $2,125.00 | $2,125.00 | 228 | — | — |
| 2000-05-16 | $2,175.00 | $2,175.00 | 988 | — | — |
| 2000-05-15 | $2,050.00 | $2,050.00 | 1,219 | — | — |
| 2000-05-12 | $2,050.00 | $2,050.00 | 2,158 | — | — |
| 2000-05-11 | $2,012.50 | $2,012.50 | 1,728 | — | — |
| 2000-05-10 | $2,062.50 | $2,062.50 | 1,349 | — | — |
| 2000-05-09 | $2,212.50 | $2,212.50 | 1,520 | — | — |
| 2000-05-08 | $2,400.00 | $2,400.00 | 1,612 | — | — |
| 2000-05-05 | $2,325.00 | $2,325.00 | 5,580 | — | — |
| 2000-05-04 | $2,400.00 | $2,400.00 | 2,600 | — | — |
| 2000-05-03 | $3,412.50 | $3,412.50 | 438 | — | — |
| 2000-05-02 | $3,456.25 | $3,456.25 | 1,157 | — | — |
| 2000-05-01 | $3,862.50 | $3,862.50 | 1,168 | — | — |
| 2000-04-28 | $3,537.50 | $3,537.50 | 1,596 | — | — |
| 2000-04-27 | $3,475.00 | $3,475.00 | 970 | — | — |
| 2000-04-26 | $3,100.00 | $3,100.00 | 328 | — | — |
| 2000-04-25 | $3,200.00 | $3,200.00 | 706 | — | — |
| 2000-04-24 | $2,900.00 | $2,900.00 | 864 | — | — |
| 2000-04-20 | $3,350.00 | $3,350.00 | 583 | — | — |
| 2000-04-19 | $3,400.00 | $3,400.00 | 1,534 | — | — |
| 2000-04-18 | $3,537.50 | $3,537.50 | 1,852 | — | — |
| 2000-04-17 | $2,975.00 | $2,975.00 | 4,231 | — | — |
| 2000-04-14 | $2,687.50 | $2,687.50 | 1,356 | — | — |
| 2000-04-13 | $3,200.00 | $3,200.00 | 2,424 | — | — |
| 2000-04-12 | $3,525.00 | $3,525.00 | 2,391 | — | — |
| 2000-04-11 | $4,150.00 | $4,150.00 | 762 | — | — |
| 2000-04-10 | $4,083.33 | $4,083.33 | 1,350 | — | — |
| 2000-04-07 | $4,416.67 | $4,416.67 | 576 | — | — |
| 2000-04-06 | $4,516.67 | $4,516.67 | 819 | — | — |
| 2000-04-05 | $4,558.33 | $4,558.33 | 888 | — | — |
| 2000-04-04 | $4,300.00 | $4,300.00 | 1,424 | — | — |
| 2000-04-03 | $4,183.33 | $4,183.33 | 1,845 | — | — |
| 2000-03-31 | $4,733.33 | $4,733.33 | 3,069 | — | — |
| 2000-03-30 | $4,325.00 | $4,325.00 | 1,329 | — | — |
| 2000-03-29 | $4,233.33 | $4,233.33 | 2,513 | — | — |
| 2000-03-28 | $4,583.33 | $4,583.33 | 1,263 | — | — |
| 2000-03-27 | $4,862.50 | $4,862.50 | 966 | — | — |
| 2000-03-24 | $5,075.00 | $5,075.00 | 1,482 | — | — |
| 2000-03-23 | $5,154.17 | $5,154.17 | 1,491 | — | — |
| 2000-03-22 | $5,283.33 | $5,283.33 | 1,647 | — | — |
| 2000-03-21 | $5,037.50 | $5,037.50 | 3,584 | — | — |
| 2000-03-20 | $5,658.33 | $5,658.33 | 1,148 | — | — |
| 2000-03-17 | $5,816.67 | $5,816.67 | 1,140 | — | — |
| 2000-03-16 | $5,833.33 | $5,833.33 | 896 | — | — |
| 2000-03-15 | $5,804.17 | $5,804.17 | 2,315 | — | — |
| 2000-03-14 | $5,829.17 | $5,829.17 | 4,959 | — | — |
| 2000-03-13 | $6,333.33 | $6,333.33 | 6,347 | — | — |
| 2000-03-10 | $6,000.00 | $6,000.00 | 6,878 | — | — |
| 2000-03-09 | $5,000.00 | $5,000.00 | 4,596 | — | — |
| 2000-03-08 | $4,650.00 | $4,650.00 | 4,568 | — | — |
| 2000-03-07 | $4,383.33 | $4,383.33 | 2,280 | — | — |
| 2000-03-06 | $4,725.00 | $4,725.00 | 9,365 | — | — |
| 2000-03-03 | $4,666.67 | $4,666.67 | 1,250 | — | — |
| 2000-03-02 | $4,600.00 | $4,600.00 | 1,431 | — | — |
| 2000-03-01 | $4,616.67 | $4,616.67 | 738 | — | — |
| 2000-02-29 | $4,566.67 | $4,566.67 | 1,208 | — | — |
| 2000-02-28 | $4,200.00 | $4,200.00 | 1,827 | — | — |
| 2000-02-25 | $4,533.33 | $4,533.33 | 1,070 | — | — |
| 2000-02-24 | $4,775.00 | $4,775.00 | 1,139 | — | — |
| 2000-02-23 | $4,966.67 | $4,966.67 | 722 | — | — |
| 2000-02-22 | $4,991.67 | $4,991.67 | 1,878 | — | — |
| 2000-02-18 | $4,850.00 | $4,850.00 | 2,226 | — | — |
| 2000-02-17 | $4,841.67 | $4,841.67 | 2,148 | — | — |
| 2000-02-16 | $4,600.00 | $4,600.00 | 1,038 | — | — |
| 2000-02-15 | $4,683.33 | $4,683.33 | 3,341 | — | — |
| 2000-02-14 | $4,841.67 | $4,841.67 | 3,360 | — | — |
| 2000-02-11 | $4,475.00 | $4,475.00 | 1,091 | — | — |
| 2000-02-10 | $4,466.67 | $4,466.67 | 1,124 | — | — |
| 2000-02-09 | $4,433.33 | $4,433.33 | 2,216 | — | — |
| 2000-02-08 | $4,450.00 | $4,450.00 | 2,834 | — | — |
| 2000-02-07 | $3,933.33 | $3,933.33 | 1,592 | — | — |
| 2000-02-04 | $4,066.67 | $4,066.67 | 2,733 | — | — |
| 2000-02-03 | $4,216.67 | $4,216.67 | 2,120 | — | — |
| 2000-02-02 | $4,058.33 | $4,058.33 | 2,429 | — | — |
| 2000-02-01 | $4,075.00 | $4,075.00 | 6,782 | — | — |
| 2000-01-31 | $3,745.83 | $3,745.83 | 6,105 | — | — |
| 2000-01-28 | $3,366.67 | $3,366.67 | 8,408 | — | — |
| 2000-01-27 | $3,937.50 | $3,937.50 | 12,129 | — | — |
| 2000-01-26 | $4,558.33 | $4,558.33 | 7,265 | — | — |
| 2000-01-25 | $4,383.33 | $4,383.33 | 15,068 | — | — |
| 2000-01-24 | $3,529.17 | $3,529.17 | 16,095 | — | — |
| 2000-01-21 | $3,466.67 | $3,466.67 | 17,076 | — | — |
| 2000-01-20 | $3,095.83 | $3,095.83 | 6,726 | — | — |
| 2000-01-19 | $3,083.33 | $3,083.33 | 6,047 | — | — |
| 2000-01-18 | $2,666.67 | $2,666.67 | 1,227 | — | — |
| 2000-01-14 | $2,458.33 | $2,458.33 | 1,286 | — | — |
| 2000-01-13 | $2,475.00 | $2,475.00 | 1,709 | — | — |
| 2000-01-12 | $2,416.67 | $2,416.67 | 3,848 | — | — |
| 2000-01-11 | $2,233.33 | $2,233.33 | 2,495 | — | — |
| 2000-01-10 | $2,608.33 | $2,608.33 | 11,691 | — | — |
| 2000-01-07 | $2,366.67 | $2,366.67 | 9,473 | — | — |
| 2000-01-06 | $1,566.67 | $1,566.67 | 4,841 | — | — |
| 2000-01-05 | $1,408.33 | $1,408.33 | 642 | — | — |
| 2000-01-04 | $1,300.00 | $1,300.00 | 432 | — | — |
| 2000-01-03 | $1,416.67 | $1,416.67 | 192 | — | — |