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
- 1981-11-18 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 | $5.29M | $7.69M | 0 | — | — |
| 2000-12-28 | $5.1M | $7.41M | 0 | — | — |
| 2000-12-27 | $4.95M | $7.2M | 0 | — | — |
| 2000-12-26 | $5.18M | $7.52M | 0 | — | — |
| 2000-12-22 | $5.03M | $7.31M | 0 | — | — |
| 2000-12-21 | $4.95M | $7.2M | 0 | — | — |
| 2000-12-20 | $4.8M | $6.98M | 0 | — | — |
| 2000-12-19 | $5.85M | $8.51M | 0 | — | — |
| 2000-12-18 | $6M | $8.72M | 0 | — | — |
| 2000-12-15 | $6.04M | $8.78M | 0 | — | — |
| 2000-12-14 | $6M | $8.72M | 0 | — | — |
| 2000-12-13 | $6.15M | $8.85M | 0 | — | — |
| 2000-12-12 | $6M | $8.64M | 0 | — | — |
| 2000-12-11 | $5.78M | $8.31M | 0 | — | — |
| 2000-12-08 | $5.7M | $8.21M | 0 | — | — |
| 2000-12-07 | $5.4M | $7.77M | 0 | — | — |
| 2000-12-06 | $5.7M | $8.21M | 0 | — | — |
| 2000-12-05 | $5.78M | $8.31M | 0 | — | — |
| 2000-12-04 | $6M | $8.64M | 0 | — | — |
| 2000-12-01 | $5.78M | $8.31M | 0 | — | — |
| 2000-11-30 | $5.55M | $7.99M | 0 | — | — |
| 2000-11-29 | $6.08M | $8.75M | 0 | — | — |
| 2000-11-28 | $6.45M | $9.29M | 0 | — | — |
| 2000-11-27 | $6.45M | $9.29M | 0 | — | — |
| 2000-11-24 | $6.26M | $9.02M | 0 | — | — |
| 2000-11-22 | $6.04M | $8.69M | 0 | — | — |
| 2000-11-21 | $6.3M | $9.07M | 0 | — | — |
| 2000-11-20 | $6.45M | $9.29M | 0 | — | — |
| 2000-11-17 | $6.94M | $9.99M | 0 | — | — |
| 2000-11-16 | $6.94M | $9.99M | 0 | — | — |
| 2000-11-15 | $6.9M | $9.93M | 0 | — | — |
| 2000-11-14 | $6.6M | $9.5M | 0 | — | — |
| 2000-11-13 | $6.9M | $9.93M | 0 | — | — |
| 2000-11-10 | $6.9M | $9.93M | 0 | — | — |
| 2000-11-09 | $6.6M | $9.5M | 0 | — | — |
| 2000-11-08 | $6.75M | $9.72M | 0 | — | — |
| 2000-11-07 | $6.86M | $9.88M | 0 | — | — |
| 2000-11-06 | $6.56M | $9.45M | 0 | — | — |
| 2000-11-03 | $6.26M | $9.02M | 0 | — | — |
| 2000-11-02 | $6.49M | $9.34M | 0 | — | — |
| 2000-11-01 | $7.13M | $10.26M | 0 | — | — |
| 2000-10-31 | $7.01M | $10.1M | 0 | — | — |
| 2000-10-30 | $6.9M | $9.93M | 0 | — | — |
| 2000-10-27 | $6.41M | $9.23M | 0 | — | — |
| 2000-10-26 | $6.75M | $9.72M | 0 | — | — |
| 2000-10-25 | $6.45M | $9.29M | 0 | — | — |
| 2000-10-24 | $6.6M | $9.5M | 0 | — | — |
| 2000-10-23 | $6.98M | $10.04M | 0 | — | — |
| 2000-10-20 | $6.75M | $9.72M | 0 | — | — |
| 2000-10-19 | $6.9M | $9.93M | 0 | — | — |
| 2000-10-18 | $7.58M | $10.91M | 0 | — | — |
| 2000-10-17 | $6.75M | $9.72M | 0 | — | — |
| 2000-10-16 | $6.71M | $9.66M | 0 | — | — |
| 2000-10-13 | $6.75M | $9.72M | 0 | — | — |
| 2000-10-12 | $6.53M | $9.39M | 0 | — | — |
| 2000-10-11 | $6.41M | $9.23M | 0 | — | — |
| 2000-10-10 | $6.9M | $9.93M | 0 | — | — |
| 2000-10-09 | $7.43M | $10.69M | 0 | — | — |
| 2000-10-06 | $7.65M | $11.01M | 0 | — | — |
| 2000-10-05 | $7.88M | $11.34M | 0 | — | — |
| 2000-10-04 | $7.43M | $10.69M | 0 | — | — |
| 2000-10-03 | $7.73M | $11.12M | 0 | — | — |
| 2000-10-02 | $7.8M | $11.23M | 0 | — | — |
| 2000-09-29 | $8.03M | $11.55M | 0 | — | — |
| 2000-09-28 | $7.95M | $11.45M | 0 | — | — |
| 2000-09-27 | $7.65M | $11.01M | 0 | — | — |
| 2000-09-26 | $7.95M | $11.45M | 0 | — | — |
| 2000-09-25 | $7.73M | $11.12M | 0 | — | — |
| 2000-09-22 | $7.8M | $11.23M | 0 | — | — |
| 2000-09-21 | $8.06M | $11.61M | 0 | — | — |
| 2000-09-20 | $8.1M | $11.66M | 0 | — | — |
| 2000-09-19 | $8.18M | $11.77M | 0 | — | — |
| 2000-09-18 | $7.73M | $11.12M | 0 | — | — |
| 2000-09-15 | $8.93M | $12.85M | 0 | — | — |
| 2000-09-14 | $9.45M | $13.61M | 0 | — | — |
| 2000-09-13 | $8.96M | $12.82M | 0 | — | — |
| 2000-09-12 | $9M | $12.87M | 0 | — | — |
| 2000-09-11 | $9.3M | $13.3M | 0 | — | — |
| 2000-09-08 | $9.9M | $14.16M | 0 | — | — |
| 2000-09-07 | $9.9M | $14.16M | 0 | — | — |
| 2000-09-06 | $9.83M | $14.05M | 0 | — | — |
| 2000-09-05 | $9.9M | $14.16M | 0 | — | — |
| 2000-09-01 | $10.2M | $14.59M | 0 | — | — |
| 2000-08-31 | $10.28M | $14.69M | 0 | — | — |
| 2000-08-30 | $10.24M | $14.64M | 0 | — | — |
| 2000-08-29 | $10.28M | $14.69M | 0 | — | — |
| 2000-08-28 | $10.16M | $14.53M | 0 | — | — |
| 2000-08-25 | $10.35M | $14.8M | 0 | — | — |
| 2000-08-24 | $10.35M | $14.8M | 0 | — | — |
| 2000-08-23 | $9.34M | $13.35M | 0 | — | — |
| 2000-08-22 | $9.15M | $13.09M | 0 | — | — |
| 2000-08-21 | $9M | $12.87M | 0 | — | — |
| 2000-08-18 | $9.45M | $13.51M | 0 | — | — |
| 2000-08-17 | $8.93M | $12.76M | 0 | — | — |
| 2000-08-16 | $9M | $12.87M | 0 | — | — |
| 2000-08-15 | $9.08M | $12.98M | 0 | — | — |
| 2000-08-14 | $9.19M | $13.14M | 0 | — | — |
| 2000-08-11 | $9.3M | $13.3M | 0 | — | — |
| 2000-08-10 | $9.3M | $13.3M | 0 | — | — |
| 2000-08-09 | $8.78M | $12.55M | 0 | — | — |
| 2000-08-08 | $9M | $12.87M | 0 | — | — |
| 2000-08-07 | $9.23M | $13.19M | 0 | — | — |
| 2000-08-04 | $9.6M | $13.73M | 1 | — | — |
| 2000-08-03 | $8.36M | $11.96M | 0 | — | — |
| 2000-08-02 | $8.4M | $12.01M | 0 | — | — |
| 2000-08-01 | $8.18M | $11.69M | 0 | — | — |
| 2000-07-31 | $8.1M | $11.58M | 0 | — | — |
| 2000-07-28 | $7.8M | $11.15M | 0 | — | — |
| 2000-07-27 | $7.43M | $10.62M | 0 | — | — |
| 2000-07-26 | $7.99M | $11.42M | 0 | — | — |
| 2000-07-25 | $8.14M | $11.64M | 0 | — | — |
| 2000-07-24 | $8.03M | $11.48M | 0 | — | — |
| 2000-07-21 | $8.78M | $12.55M | 0 | — | — |
| 2000-07-20 | $8.7M | $12.44M | 0 | — | — |
| 2000-07-19 | $8.44M | $12.07M | 0 | — | — |
| 2000-07-18 | $8.85M | $12.66M | 0 | — | — |
| 2000-07-17 | $8.89M | $12.71M | 0 | — | — |
| 2000-07-14 | $8.93M | $12.76M | 0 | — | — |
| 2000-07-13 | $9.34M | $13.35M | 0 | — | — |
| 2000-07-12 | $9.41M | $13.46M | 0 | — | — |
| 2000-07-11 | $9.34M | $13.35M | 0 | — | — |
| 2000-07-10 | $9.49M | $13.57M | 0 | — | — |
| 2000-07-07 | $9.45M | $13.51M | 0 | — | — |
| 2000-07-06 | $9.3M | $13.3M | 0 | — | — |
| 2000-07-05 | $9.15M | $13.09M | 0 | — | — |
| 2000-07-03 | $9.15M | $13.09M | 0 | — | — |
| 2000-06-30 | $9.15M | $13.09M | 0 | — | — |
| 2000-06-29 | $9.23M | $13.19M | 0 | — | — |
| 2000-06-28 | $9.3M | $13.3M | 0 | — | — |
| 2000-06-27 | $9.45M | $13.51M | 0 | — | — |
| 2000-06-26 | $9.6M | $13.73M | 0 | — | — |
| 2000-06-23 | $9.68M | $13.84M | 0 | — | — |
| 2000-06-22 | $9.6M | $13.73M | 0 | — | — |
| 2000-06-21 | $9.68M | $13.84M | 0 | — | — |
| 2000-06-20 | $9.6M | $13.73M | 0 | — | — |
| 2000-06-19 | $9.6M | $13.73M | 0 | — | — |
| 2000-06-16 | $9.15M | $13M | 0 | — | — |
| 2000-06-15 | $9.68M | $13.75M | 0 | — | — |
| 2000-06-14 | $9.75M | $13.85M | 0 | — | — |
| 2000-06-13 | $9.75M | $13.85M | 0 | — | — |
| 2000-06-12 | $9.53M | $13.53M | 0 | — | — |
| 2000-06-09 | $10.28M | $14.61M | 0 | — | — |
| 2000-06-08 | $10.2M | $14.49M | 0 | — | — |
| 2000-06-07 | $10.2M | $14.49M | 0 | — | — |
| 2000-06-06 | $9.75M | $13.85M | 0 | — | — |
| 2000-06-05 | $9.38M | $13.32M | 0 | — | — |
| 2000-06-02 | $8.78M | $12.47M | 0 | — | — |
| 2000-06-01 | $8.48M | $12.04M | 0 | — | — |
| 2000-05-31 | $8.1M | $11.51M | 0 | — | — |
| 2000-05-30 | $7.95M | $11.29M | 0 | — | — |
| 2000-05-26 | $7.95M | $11.29M | 0 | — | — |
| 2000-05-25 | $8.21M | $11.67M | 0 | — | — |
| 2000-05-24 | $8.29M | $11.77M | 0 | — | — |
| 2000-05-23 | $8.29M | $11.77M | 0 | — | — |
| 2000-05-22 | $8.4M | $11.93M | 0 | — | — |
| 2000-05-19 | $8.4M | $11.93M | 0 | — | — |
| 2000-05-18 | $8.48M | $12.04M | 0 | — | — |
| 2000-05-17 | $8.48M | $12.04M | 0 | — | — |
| 2000-05-16 | $9.15M | $13M | 0 | — | — |
| 2000-05-15 | $9.23M | $13.11M | 0 | — | — |
| 2000-05-12 | $9.3M | $13.21M | 0 | — | — |
| 2000-05-11 | $9.6M | $13.64M | 0 | — | — |
| 2000-05-10 | $9.71M | $13.8M | 0 | — | — |
| 2000-05-09 | $9.6M | $13.64M | 0 | — | — |
| 2000-05-08 | $9.64M | $13.69M | 0 | — | — |
| 2000-05-05 | $9.38M | $13.32M | 0 | — | — |
| 2000-05-04 | $9.3M | $13.21M | 0 | — | — |
| 2000-05-03 | $9.3M | $13.21M | 0 | — | — |
| 2000-05-02 | $9.9M | $14.06M | 0 | — | — |
| 2000-05-01 | $9.9M | $14.06M | 0 | — | — |
| 2000-04-28 | $9.23M | $13.11M | 0 | — | — |
| 2000-04-27 | $8.18M | $11.61M | 0 | — | — |
| 2000-04-26 | $8.7M | $12.36M | 0 | — | — |
| 2000-04-25 | $8.7M | $12.36M | 0 | — | — |
| 2000-04-24 | $8.25M | $11.72M | 0 | — | — |
| 2000-04-20 | $8.85M | $12.57M | 0 | — | — |
| 2000-04-19 | $9M | $12.79M | 0 | — | — |
| 2000-04-18 | $8.78M | $12.47M | 0 | — | — |
| 2000-04-17 | $8.4M | $11.93M | 0 | — | — |
| 2000-04-14 | $8.03M | $11.4M | 0 | — | — |
| 2000-04-13 | $8.63M | $12.25M | 0 | — | — |
| 2000-04-12 | $8.7M | $12.36M | 0 | — | — |
| 2000-04-11 | $9.9M | $14.06M | 0 | — | — |
| 2000-04-10 | $10.13M | $14.38M | 0 | — | — |
| 2000-04-07 | $9.94M | $14.12M | 0 | — | — |
| 2000-04-06 | $10.13M | $14.38M | 0 | — | — |
| 2000-04-05 | $10.28M | $14.6M | 0 | — | — |
| 2000-04-04 | $10.54M | $14.97M | 0 | — | — |
| 2000-04-03 | $9.75M | $13.85M | 0 | — | — |
| 2000-03-31 | $10.5M | $14.92M | 0 | — | — |
| 2000-03-30 | $9.9M | $14.06M | 0 | — | — |
| 2000-03-29 | $10.8M | $15.34M | 0 | — | — |
| 2000-03-28 | $10.76M | $15.29M | 0 | — | — |
| 2000-03-27 | $10.88M | $15.45M | 0 | — | — |
| 2000-03-24 | $11.1M | $15.77M | 0 | — | — |
| 2000-03-23 | $11.4M | $16.2M | 0 | — | — |
| 2000-03-22 | $12.08M | $17.15M | 0 | — | — |
| 2000-03-21 | $12.6M | $17.9M | 0 | — | — |
| 2000-03-20 | $12.38M | $17.58M | 0 | — | — |
| 2000-03-17 | $12.23M | $17.37M | 0 | — | — |
| 2000-03-16 | $12.15M | $17.26M | 0 | — | — |
| 2000-03-15 | $11.78M | $16.73M | 0 | — | — |
| 2000-03-14 | $11.93M | $16.86M | 0 | — | — |
| 2000-03-13 | $13.13M | $18.55M | 0 | — | — |
| 2000-03-10 | $13.65M | $19.29M | 0 | — | — |
| 2000-03-09 | $13.95M | $19.72M | 0 | — | — |
| 2000-03-08 | $13.43M | $18.98M | 0 | — | — |
| 2000-03-07 | $13.16M | $18.61M | 1 | — | — |
| 2000-03-06 | $12.23M | $17.28M | 1 | — | — |
| 2000-03-03 | $10.39M | $14.68M | 0 | — | — |
| 2000-03-02 | $10.76M | $15.21M | 0 | — | — |
| 2000-03-01 | $11.1M | $15.69M | 0 | — | — |
| 2000-02-29 | $10.8M | $15.27M | 0 | — | — |
| 2000-02-28 | $10.39M | $14.68M | 0 | — | — |
| 2000-02-25 | $11.03M | $15.58M | 0 | — | — |
| 2000-02-24 | $10.58M | $14.95M | 0 | — | — |
| 2000-02-23 | $11.85M | $16.75M | 0 | — | — |
| 2000-02-22 | $12.08M | $17.07M | 0 | — | — |
| 2000-02-18 | $11.63M | $16.43M | 0 | — | — |
| 2000-02-17 | $11.51M | $16.27M | 0 | — | — |
| 2000-02-16 | $10.91M | $15.43M | 0 | — | — |
| 2000-02-15 | $10.99M | $15.53M | 0 | — | — |
| 2000-02-14 | $10.39M | $14.68M | 0 | — | — |
| 2000-02-11 | $10.24M | $14.47M | 0 | — | — |
| 2000-02-10 | $9.68M | $13.68M | 0 | — | — |
| 2000-02-09 | $10.46M | $14.79M | 0 | — | — |
| 2000-02-08 | $10.95M | $15.48M | 0 | — | — |
| 2000-02-07 | $10.2M | $14.42M | 0 | — | — |
| 2000-02-04 | $9.53M | $13.46M | 0 | — | — |
| 2000-02-03 | $8.78M | $12.4M | 0 | — | — |
| 2000-02-02 | $8.85M | $12.51M | 0 | — | — |
| 2000-02-01 | $9M | $12.72M | 0 | — | — |
| 2000-01-31 | $7.54M | $10.65M | 0 | — | — |
| 2000-01-28 | $7.8M | $11.03M | 0 | — | — |
| 2000-01-27 | $8.55M | $12.09M | 0 | — | — |
| 2000-01-26 | $8.48M | $11.98M | 0 | — | — |
| 2000-01-25 | $8.93M | $12.62M | 0 | — | — |
| 2000-01-24 | $9M | $12.72M | 0 | — | — |
| 2000-01-21 | $8.63M | $12.19M | 0 | — | — |
| 2000-01-20 | $8.7M | $12.3M | 0 | — | — |
| 2000-01-19 | $8.14M | $11.5M | 0 | — | — |
| 2000-01-18 | $8.4M | $11.87M | 0 | — | — |
| 2000-01-14 | $8.25M | $11.66M | 0 | — | — |
| 2000-01-13 | $8.25M | $11.66M | 0 | — | — |
| 2000-01-12 | $8.33M | $11.77M | 0 | — | — |
| 2000-01-11 | $8.4M | $11.87M | 0 | — | — |
| 2000-01-10 | $8.06M | $11.4M | 0 | — | — |
| 2000-01-07 | $8.21M | $11.61M | 0 | — | — |
| 2000-01-06 | $8.55M | $12.09M | 0 | — | — |
| 2000-01-05 | $8.33M | $11.77M | 0 | — | — |
| 2000-01-04 | $8.03M | $11.34M | 0 | — | — |
| 2000-01-03 | $8.18M | $11.56M | 0 | — | — |