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
- 1980-03-17 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 | $8,370.00 | $8,370.00 | 253 | — | — |
| 2000-12-28 | $8,190.00 | $8,190.00 | 307 | — | — |
| 2000-12-27 | $8,235.00 | $8,235.00 | 155 | — | — |
| 2000-12-26 | $8,280.00 | $8,280.00 | 207 | — | — |
| 2000-12-22 | $7,560.00 | $7,560.00 | 188 | — | — |
| 2000-12-21 | $7,053.75 | $7,053.75 | 296 | — | — |
| 2000-12-20 | $8,190.00 | $8,190.00 | 222 | — | — |
| 2000-12-19 | $9,000.00 | $9,000.00 | 109 | — | — |
| 2000-12-18 | $8,955.00 | $8,955.00 | 122 | — | — |
| 2000-12-15 | $9,270.00 | $9,270.00 | 207 | — | — |
| 2000-12-14 | $9,855.00 | $9,855.00 | 66 | — | — |
| 2000-12-13 | $10,215.00 | $10,215.00 | 60 | — | — |
| 2000-12-12 | $10,530.00 | $10,530.00 | 119 | — | — |
| 2000-12-11 | $10,125.00 | $10,125.00 | 147 | — | — |
| 2000-12-08 | $10,845.00 | $10,845.00 | 135 | — | — |
| 2000-12-07 | $10,080.00 | $10,080.00 | 152 | — | — |
| 2000-12-06 | $10,710.00 | $10,710.00 | 97 | — | — |
| 2000-12-05 | $11,205.00 | $11,205.00 | 149 | — | — |
| 2000-12-04 | $10,080.00 | $10,080.00 | 112 | — | — |
| 2000-12-01 | $9,810.00 | $9,810.00 | 205 | — | — |
| 2000-11-30 | $9,180.00 | $9,180.00 | 186 | — | — |
| 2000-11-29 | $9,630.00 | $9,630.00 | 140 | — | — |
| 2000-11-28 | $9,765.00 | $9,765.00 | 200 | — | — |
| 2000-11-27 | $10,935.00 | $10,935.00 | 101 | — | — |
| 2000-11-24 | $11,160.00 | $11,160.00 | 81 | — | — |
| 2000-11-22 | $10,665.00 | $10,665.00 | 106 | — | — |
| 2000-11-21 | $11,160.00 | $11,160.00 | 117 | — | — |
| 2000-11-20 | $11,160.00 | $11,160.00 | 178 | — | — |
| 2000-11-17 | $12,285.00 | $12,285.00 | 106 | — | — |
| 2000-11-16 | $12,060.00 | $12,060.00 | 111 | — | — |
| 2000-11-15 | $12,600.00 | $12,600.00 | 67 | — | — |
| 2000-11-14 | $12,735.00 | $12,735.00 | 179 | — | — |
| 2000-11-13 | $12,735.00 | $12,735.00 | 155 | — | — |
| 2000-11-10 | $13,095.00 | $13,095.00 | 126 | — | — |
| 2000-11-09 | $13,995.00 | $13,995.00 | 145 | — | — |
| 2000-11-08 | $15,030.00 | $15,030.00 | 137 | — | — |
| 2000-11-07 | $14,805.00 | $14,805.00 | 103 | — | — |
| 2000-11-06 | $14,760.00 | $14,760.00 | 91 | — | — |
| 2000-11-03 | $15,840.00 | $15,840.00 | 90 | — | — |
| 2000-11-02 | $15,615.00 | $15,615.00 | 96 | — | — |
| 2000-11-01 | $14,760.00 | $14,760.00 | 71 | — | — |
| 2000-10-31 | $14,220.00 | $14,220.00 | 64 | — | — |
| 2000-10-30 | $13,725.00 | $13,725.00 | 48 | — | — |
| 2000-10-27 | $13,365.00 | $13,365.00 | 77 | — | — |
| 2000-10-26 | $14,310.00 | $14,310.00 | 72 | — | — |
| 2000-10-25 | $12,690.00 | $12,690.00 | 71 | — | — |
| 2000-10-24 | $13,815.00 | $13,815.00 | 118 | — | — |
| 2000-10-23 | $14,040.00 | $14,040.00 | 76 | — | — |
| 2000-10-20 | $13,680.00 | $13,680.00 | 127 | — | — |
| 2000-10-19 | $15,120.00 | $15,120.00 | 163 | — | — |
| 2000-10-18 | $13,320.00 | $13,320.00 | 97 | — | — |
| 2000-10-17 | $11,835.00 | $11,835.00 | 99 | — | — |
| 2000-10-16 | $13,095.00 | $13,095.00 | 63 | — | — |
| 2000-10-13 | $14,040.00 | $14,040.00 | 128 | — | — |
| 2000-10-12 | $11,835.00 | $11,835.00 | 99 | — | — |
| 2000-10-11 | $11,520.00 | $11,520.00 | 170 | — | — |
| 2000-10-10 | $11,475.00 | $11,475.00 | 344 | — | — |
| 2000-10-09 | $12,825.00 | $12,825.00 | 72 | — | — |
| 2000-10-06 | $13,140.00 | $13,140.00 | 130 | — | — |
| 2000-10-05 | $12,510.00 | $12,510.00 | 354 | — | — |
| 2000-10-04 | $14,130.00 | $14,130.00 | 172 | — | — |
| 2000-10-03 | $14,085.00 | $14,085.00 | 171 | — | — |
| 2000-10-02 | $14,310.00 | $14,310.00 | 175 | — | — |
| 2000-09-29 | $14,670.00 | $14,670.00 | 208 | — | — |
| 2000-09-28 | $15,570.00 | $15,570.00 | 388 | — | — |
| 2000-09-27 | $14,175.00 | $14,175.00 | 325 | — | — |
| 2000-09-26 | $16,290.00 | $16,290.00 | 221 | — | — |
| 2000-09-25 | $17,280.00 | $17,280.00 | 216 | — | — |
| 2000-09-22 | $17,280.00 | $17,280.00 | 365 | — | — |
| 2000-09-21 | $18,540.00 | $18,540.00 | 94 | — | — |
| 2000-09-20 | $19,620.00 | $19,620.00 | 96 | — | — |
| 2000-09-19 | $19,485.00 | $19,485.00 | 117 | — | — |
| 2000-09-18 | $18,090.00 | $18,090.00 | 299 | — | — |
| 2000-09-15 | $19,800.00 | $19,800.00 | 146 | — | — |
| 2000-09-14 | $20,655.00 | $20,655.00 | 166 | — | — |
| 2000-09-13 | $20,430.00 | $20,430.00 | 154 | — | — |
| 2000-09-12 | $20,250.00 | $20,250.00 | 85 | — | — |
| 2000-09-11 | $20,340.00 | $20,340.00 | 162 | — | — |
| 2000-09-08 | $19,935.00 | $19,935.00 | 228 | — | — |
| 2000-09-07 | $21,240.00 | $21,240.00 | 150 | — | — |
| 2000-09-06 | $20,610.00 | $20,610.00 | 356 | — | — |
| 2000-09-05 | $23,220.00 | $23,220.00 | 220 | — | — |
| 2000-09-01 | $23,490.00 | $23,490.00 | 245 | — | — |
| 2000-08-31 | $23,490.00 | $23,490.00 | 363 | — | — |
| 2000-08-30 | $22,590.00 | $22,590.00 | 422 | — | — |
| 2000-08-29 | $20,790.00 | $20,790.00 | 245 | — | — |
| 2000-08-28 | $19,800.00 | $19,800.00 | 238 | — | — |
| 2000-08-25 | $19,170.00 | $19,170.00 | 230 | — | — |
| 2000-08-24 | $19,530.00 | $19,530.00 | 247 | — | — |
| 2000-08-23 | $18,540.00 | $18,540.00 | 291 | — | — |
| 2000-08-22 | $20,205.00 | $20,205.00 | 125 | — | — |
| 2000-08-21 | $20,205.00 | $20,205.00 | 172 | — | — |
| 2000-08-18 | $20,790.00 | $20,790.00 | 242 | — | — |
| 2000-08-17 | $19,980.00 | $19,980.00 | 137 | — | — |
| 2000-08-16 | $20,610.00 | $20,610.00 | 202 | — | — |
| 2000-08-15 | $19,845.00 | $19,845.00 | 116 | — | — |
| 2000-08-14 | $20,025.00 | $20,025.00 | 257 | — | — |
| 2000-08-11 | $20,790.00 | $20,790.00 | 370 | — | — |
| 2000-08-10 | $20,520.00 | $20,520.00 | 510 | — | — |
| 2000-08-09 | $19,440.00 | $19,440.00 | 265 | — | — |
| 2000-08-08 | $18,495.00 | $18,495.00 | 372 | — | — |
| 2000-08-07 | $18,810.00 | $18,810.00 | 464 | — | — |
| 2000-08-04 | $19,620.00 | $19,620.00 | 352 | — | — |
| 2000-08-03 | $17,910.00 | $17,910.00 | 349 | — | — |
| 2000-08-02 | $18,540.00 | $18,540.00 | 523 | — | — |
| 2000-08-01 | $18,000.00 | $18,000.00 | 415 | — | — |
| 2000-07-31 | $17,460.00 | $17,460.00 | 836 | — | — |
| 2000-07-28 | $18,495.00 | $18,495.00 | 1,758 | — | — |
| 2000-07-27 | $24,885.00 | $24,885.00 | 821 | — | — |
| 2000-07-26 | $30,240.00 | $30,240.00 | 666 | — | — |
| 2000-07-25 | $30,780.00 | $30,780.00 | 366 | — | — |
| 2000-07-24 | $30,060.00 | $30,060.00 | 414 | — | — |
| 2000-07-21 | $30,420.00 | $30,420.00 | 518 | — | — |
| 2000-07-20 | $30,375.00 | $30,375.00 | 536 | — | — |
| 2000-07-19 | $28,080.00 | $28,080.00 | 1,414 | — | — |
| 2000-07-18 | $32,490.00 | $32,490.00 | 507 | — | — |
| 2000-07-17 | $31,680.00 | $31,680.00 | 1,039 | — | — |
| 2000-07-14 | $28,620.00 | $28,620.00 | 671 | — | — |
| 2000-07-13 | $27,990.00 | $27,990.00 | 646 | — | — |
| 2000-07-12 | $25,875.00 | $25,875.00 | 620 | — | — |
| 2000-07-11 | $24,120.00 | $24,120.00 | 315 | — | — |
| 2000-07-10 | $22,635.00 | $22,635.00 | 222 | — | — |
| 2000-07-07 | $22,815.00 | $22,815.00 | 366 | — | — |
| 2000-07-06 | $22,005.00 | $22,005.00 | 1,188 | — | — |
| 2000-07-05 | $23,748.75 | $23,748.75 | 1,163 | — | — |
| 2000-07-03 | $22,770.00 | $22,770.00 | 289 | — | — |
| 2000-06-30 | $20,700.00 | $20,700.00 | 330 | — | — |
| 2000-06-29 | $21,780.00 | $21,780.00 | 927 | — | — |
| 2000-06-28 | $22,905.00 | $22,905.00 | 856 | — | — |
| 2000-06-27 | $22,905.00 | $22,905.00 | 1,169 | — | — |
| 2000-06-26 | $21,600.00 | $21,600.00 | 1,381 | — | — |
| 2000-06-23 | $21,195.00 | $21,195.00 | 575 | — | — |
| 2000-06-22 | $21,150.00 | $21,150.00 | 1,132 | — | — |
| 2000-06-21 | $19,800.00 | $19,800.00 | 829 | — | — |
| 2000-06-20 | $17,820.00 | $17,820.00 | 177 | — | — |
| 2000-06-19 | $17,640.00 | $17,640.00 | 75 | — | — |
| 2000-06-16 | $16,650.00 | $16,650.00 | 94 | — | — |
| 2000-06-15 | $16,110.00 | $16,110.00 | 116 | — | — |
| 2000-06-14 | $17,280.00 | $17,280.00 | 142 | — | — |
| 2000-06-13 | $17,100.00 | $17,100.00 | 112 | — | — |
| 2000-06-12 | $16,470.00 | $16,470.00 | 181 | — | — |
| 2000-06-09 | $17,280.00 | $17,280.00 | 536 | — | — |
| 2000-06-08 | $17,505.00 | $17,505.00 | 698 | — | — |
| 2000-06-07 | $16,155.00 | $16,155.00 | 188 | — | — |
| 2000-06-06 | $15,300.00 | $15,300.00 | 183 | — | — |
| 2000-06-05 | $14,940.00 | $14,940.00 | 114 | — | — |
| 2000-06-02 | $14,130.00 | $14,130.00 | 211 | — | — |
| 2000-06-01 | $13,680.00 | $13,680.00 | 51 | — | — |
| 2000-05-31 | $12,420.00 | $12,420.00 | 82 | — | — |
| 2000-05-30 | $13,410.00 | $13,410.00 | 44 | — | — |
| 2000-05-26 | $12,600.00 | $12,600.00 | 36 | — | — |
| 2000-05-25 | $12,780.00 | $12,780.00 | 68 | — | — |
| 2000-05-24 | $13,320.00 | $13,320.00 | 165 | — | — |
| 2000-05-23 | $14,085.00 | $14,085.00 | 74 | — | — |
| 2000-05-22 | $14,310.00 | $14,310.00 | 88 | — | — |
| 2000-05-19 | $14,220.00 | $14,220.00 | 91 | — | — |
| 2000-05-18 | $14,940.00 | $14,940.00 | 57 | — | — |
| 2000-05-17 | $14,535.00 | $14,535.00 | 40 | — | — |
| 2000-05-16 | $15,210.00 | $15,210.00 | 87 | — | — |
| 2000-05-15 | $14,580.00 | $14,580.00 | 51 | — | — |
| 2000-05-12 | $14,310.00 | $14,310.00 | 39 | — | — |
| 2000-05-11 | $13,725.00 | $13,725.00 | 44 | — | — |
| 2000-05-10 | $13,140.00 | $13,140.00 | 65 | — | — |
| 2000-05-09 | $14,040.00 | $14,040.00 | 88 | — | — |
| 2000-05-08 | $14,670.00 | $14,670.00 | 53 | — | — |
| 2000-05-05 | $14,535.00 | $14,535.00 | 58 | — | — |
| 2000-05-04 | $14,400.00 | $14,400.00 | 77 | — | — |
| 2000-05-03 | $14,310.00 | $14,310.00 | 48 | — | — |
| 2000-05-02 | $15,120.00 | $15,120.00 | 79 | — | — |
| 2000-05-01 | $14,445.00 | $14,445.00 | 145 | — | — |
| 2000-04-28 | $14,895.00 | $14,895.00 | 52 | — | — |
| 2000-04-27 | $15,075.00 | $15,075.00 | 51 | — | — |
| 2000-04-26 | $14,985.00 | $14,985.00 | 68 | — | — |
| 2000-04-25 | $14,400.00 | $14,400.00 | 74 | — | — |
| 2000-04-24 | $14,040.00 | $14,040.00 | 60 | — | — |
| 2000-04-20 | $13,320.00 | $13,320.00 | 81 | — | — |
| 2000-04-19 | $12,600.00 | $12,600.00 | 77 | — | — |
| 2000-04-18 | $12,960.00 | $12,960.00 | 191 | — | — |
| 2000-04-17 | $11,295.00 | $11,295.00 | 179 | — | — |
| 2000-04-14 | $11,700.00 | $11,700.00 | 265 | — | — |
| 2000-04-13 | $11,992.50 | $11,992.50 | 108 | — | — |
| 2000-04-12 | $12,150.00 | $12,150.00 | 146 | — | — |
| 2000-04-11 | $13,455.00 | $13,455.00 | 68 | — | — |
| 2000-04-10 | $13,680.00 | $13,680.00 | 101 | — | — |
| 2000-04-07 | $14,400.00 | $14,400.00 | 100 | — | — |
| 2000-04-06 | $13,680.00 | $13,680.00 | 145 | — | — |
| 2000-04-05 | $14,085.00 | $14,085.00 | 134 | — | — |
| 2000-04-04 | $13,680.00 | $13,680.00 | 310 | — | — |
| 2000-04-03 | $14,760.00 | $14,760.00 | 148 | — | — |
| 2000-03-31 | $16,740.00 | $16,740.00 | 392 | — | — |
| 2000-03-30 | $14,760.00 | $14,760.00 | 259 | — | — |
| 2000-03-29 | $15,435.00 | $15,435.00 | 138 | — | — |
| 2000-03-28 | $16,290.00 | $16,290.00 | 79 | — | — |
| 2000-03-27 | $16,470.00 | $16,470.00 | 121 | — | — |
| 2000-03-24 | $16,560.00 | $16,560.00 | 184 | — | — |
| 2000-03-23 | $17,145.00 | $17,145.00 | 520 | — | — |
| 2000-03-22 | $16,965.00 | $16,965.00 | 282 | — | — |
| 2000-03-21 | $18,720.00 | $18,720.00 | 139 | — | — |
| 2000-03-20 | $18,810.00 | $18,810.00 | 138 | — | — |
| 2000-03-17 | $18,450.00 | $18,450.00 | 233 | — | — |
| 2000-03-16 | $17,640.00 | $17,640.00 | 652 | — | — |
| 2000-03-15 | $18,540.00 | $18,540.00 | 749 | — | — |
| 2000-03-14 | $20,295.00 | $20,295.00 | 1,430 | — | — |
| 2000-03-13 | $19,440.00 | $19,440.00 | 1,146 | — | — |
| 2000-03-10 | $15,840.00 | $15,840.00 | 117 | — | — |
| 2000-03-09 | $16,650.00 | $16,650.00 | 108 | — | — |
| 2000-03-08 | $16,650.00 | $16,650.00 | 237 | — | — |
| 2000-03-07 | $16,470.00 | $16,470.00 | 229 | — | — |
| 2000-03-06 | $16,290.00 | $16,290.00 | 390 | — | — |
| 2000-03-03 | $15,817.50 | $15,817.50 | 296 | — | — |
| 2000-03-02 | $15,030.00 | $15,030.00 | 151 | — | — |
| 2000-03-01 | $14,310.00 | $14,310.00 | 171 | — | — |
| 2000-02-29 | $13,860.00 | $13,860.00 | 167 | — | — |
| 2000-02-28 | $12,960.00 | $12,960.00 | 151 | — | — |
| 2000-02-25 | $12,510.00 | $12,510.00 | 82 | — | — |
| 2000-02-24 | $12,240.00 | $12,240.00 | 83 | — | — |
| 2000-02-23 | $12,330.00 | $12,330.00 | 148 | — | — |
| 2000-02-22 | $12,330.00 | $12,330.00 | 141 | — | — |
| 2000-02-18 | $11,970.00 | $11,970.00 | 159 | — | — |
| 2000-02-17 | $12,600.00 | $12,600.00 | 203 | — | — |
| 2000-02-16 | $11,970.00 | $11,970.00 | 210 | — | — |
| 2000-02-15 | $10,620.00 | $10,620.00 | 298 | — | — |
| 2000-02-14 | $11,430.00 | $11,430.00 | 341 | — | — |
| 2000-02-11 | $12,420.00 | $12,420.00 | 214 | — | — |
| 2000-02-10 | $12,780.00 | $12,780.00 | 297 | — | — |
| 2000-02-09 | $13,545.00 | $13,545.00 | 453 | — | — |
| 2000-02-08 | $15,255.00 | $15,255.00 | 194 | — | — |
| 2000-02-07 | $15,570.00 | $15,570.00 | 161 | — | — |
| 2000-02-04 | $14,490.00 | $14,490.00 | 193 | — | — |
| 2000-02-03 | $13,950.00 | $13,950.00 | 84 | — | — |
| 2000-02-02 | $13,860.00 | $13,860.00 | 73 | — | — |
| 2000-02-01 | $14,040.00 | $14,040.00 | 64 | — | — |
| 2000-01-31 | $13,320.00 | $13,320.00 | 126 | — | — |
| 2000-01-28 | $13,950.00 | $13,950.00 | 177 | — | — |
| 2000-01-27 | $13,455.00 | $13,455.00 | 175 | — | — |
| 2000-01-26 | $12,960.00 | $12,960.00 | 174 | — | — |
| 2000-01-25 | $12,240.00 | $12,240.00 | 353 | — | — |
| 2000-01-24 | $12,780.00 | $12,780.00 | 197 | — | — |
| 2000-01-21 | $13,500.00 | $13,500.00 | 135 | — | — |
| 2000-01-20 | $13,860.00 | $13,860.00 | 56 | — | — |
| 2000-01-19 | $14,355.00 | $14,355.00 | 77 | — | — |
| 2000-01-18 | $14,490.00 | $14,490.00 | 151 | — | — |
| 2000-01-14 | $13,590.00 | $13,590.00 | 147 | — | — |
| 2000-01-13 | $14,715.00 | $14,715.00 | 168 | — | — |
| 2000-01-12 | $14,580.00 | $14,580.00 | 241 | — | — |
| 2000-01-11 | $13,050.00 | $13,050.00 | 60 | — | — |
| 2000-01-10 | $13,050.00 | $13,050.00 | 108 | — | — |
| 2000-01-07 | $12,420.00 | $12,420.00 | 153 | — | — |
| 2000-01-06 | $13,005.00 | $13,005.00 | 87 | — | — |
| 2000-01-05 | $14,175.00 | $14,175.00 | 96 | — | — |
| 2000-01-04 | $13,905.00 | $13,905.00 | 178 | — | — |
| 2000-01-03 | $14,850.00 | $14,850.00 | 150 | — | — |