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
- 1998-02-23 to 2026-08-28
- 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 |
|---|---|---|---|
| 2000-12-29 | $3,430.05 | $3,430.05 | 11 |
| 2000-12-28 | $3,675.06 | $3,675.06 | 1 |
| 2000-12-27 | $3,489.55 | $3,489.55 | 11 |
| 2000-12-26 | $3,430.05 | $3,430.05 | 2 |
| 2000-12-22 | $3,395.05 | $3,395.05 | 0 |
| 2000-12-21 | $3,500.05 | $3,500.05 | 27 |
| 2000-12-20 | $4,200.06 | $4,200.06 | 4 |
| 2000-12-19 | $4,270.06 | $4,270.06 | 2 |
| 2000-12-18 | $4,305.06 | $4,305.06 | 15 |
| 2000-12-15 | $4,200.06 | $4,200.06 | 2 |
| 2000-12-14 | $3,710.06 | $3,710.06 | 1 |
| 2000-12-13 | $3,675.06 | $3,675.06 | 1 |
| 2000-12-12 | $3,605.05 | $3,605.05 | 2 |
| 2000-12-11 | $3,500.05 | $3,500.05 | 3 |
| 2000-12-08 | $3,395.05 | $3,395.05 | 2 |
| 2000-12-07 | $3,395.05 | $3,395.05 | 0 |
| 2000-12-06 | $3,395.05 | $3,395.05 | 0 |
| 2000-12-05 | $3,500.05 | $3,500.05 | 2 |
| 2000-12-04 | $3,395.05 | $3,395.05 | 0 |
| 2000-12-01 | $3,395.05 | $3,395.05 | 0 |
| 2000-11-30 | $3,395.05 | $3,395.05 | 7 |
| 2000-11-29 | $3,395.05 | $3,395.05 | 1 |
| 2000-11-28 | $3,395.05 | $3,395.05 | 1 |
| 2000-11-27 | $3,395.05 | $3,395.05 | 3 |
| 2000-11-24 | $3,500.05 | $3,500.05 | 0 |
| 2000-11-22 | $3,395.05 | $3,395.05 | 6 |
| 2000-11-21 | $3,430.05 | $3,430.05 | 39 |
| 2000-11-20 | $3,780.06 | $3,780.06 | 0 |
| 2000-11-17 | $4,025.06 | $4,025.06 | 0 |
| 2000-11-16 | $3,937.56 | $3,937.56 | 5 |
| 2000-11-15 | $3,570.05 | $3,570.05 | 6 |
| 2000-11-14 | $3,850.06 | $3,850.06 | 4 |
| 2000-11-13 | $4,200.06 | $4,200.06 | 0 |
| 2000-11-10 | $4,200.06 | $4,200.06 | 0 |
| 2000-11-09 | $4,200.06 | $4,200.06 | 0 |
| 2000-11-08 | $4,375.07 | $4,375.07 | 0 |
| 2000-11-07 | $4,375.07 | $4,375.07 | 0 |
| 2000-11-06 | $4,375.07 | $4,375.07 | 5 |
| 2000-11-03 | $4,375.07 | $4,375.07 | 1 |
| 2000-11-02 | $4,025.06 | $4,025.06 | 0 |
| 2000-11-01 | $4,025.06 | $4,025.06 | 0 |
| 2000-10-31 | $4,025.06 | $4,025.06 | 5 |
| 2000-10-30 | $3,850.06 | $3,850.06 | 0 |
| 2000-10-27 | $4,025.06 | $4,025.06 | 1 |
| 2000-10-26 | $3,850.06 | $3,850.06 | 0 |
| 2000-10-25 | $3,850.06 | $3,850.06 | 4 |
| 2000-10-24 | $4,270.06 | $4,270.06 | 11 |
| 2000-10-23 | $4,725.07 | $4,725.07 | 0 |
| 2000-10-20 | $4,725.07 | $4,725.07 | 0 |
| 2000-10-19 | $4,725.07 | $4,725.07 | 0 |
| 2000-10-18 | $4,725.07 | $4,725.07 | 0 |
| 2000-10-17 | $4,375.07 | $4,375.07 | 0 |
| 2000-10-16 | $4,375.07 | $4,375.07 | 0 |
| 2000-10-13 | $4,375.07 | $4,375.07 | 0 |
| 2000-10-12 | $4,725.07 | $4,725.07 | 0 |
| 2000-10-11 | $4,200.06 | $4,200.06 | 2 |
| 2000-10-10 | $4,585.07 | $4,585.07 | 0 |
| 2000-10-09 | $3,780.06 | $3,780.06 | 1 |
| 2000-10-06 | $4,550.07 | $4,550.07 | 10 |
| 2000-10-05 | $4,725.07 | $4,725.07 | 9 |
| 2000-10-04 | $4,550.07 | $4,550.07 | 1 |
| 2000-10-03 | $4,725.07 | $4,725.07 | 5 |
| 2000-10-02 | $5,075.08 | $5,075.08 | 8 |
| 2000-09-29 | $3,675.06 | $3,675.06 | 1 |
| 2000-09-28 | $4,200.06 | $4,200.06 | 3 |
| 2000-09-27 | $4,200.06 | $4,200.06 | 0 |
| 2000-09-26 | $4,375.07 | $4,375.07 | 0 |
| 2000-09-25 | $4,375.07 | $4,375.07 | 0 |
| 2000-09-22 | $4,375.07 | $4,375.07 | 6 |
| 2000-09-21 | $5,075.08 | $5,075.08 | 0 |
| 2000-09-20 | $4,900.07 | $4,900.07 | 0 |
| 2000-09-19 | $5,320.08 | $5,320.08 | 0 |
| 2000-09-18 | $5,320.08 | $5,320.08 | 2 |
| 2000-09-15 | $4,900.07 | $4,900.07 | 1 |
| 2000-09-14 | $5,005.08 | $5,005.08 | 0 |
| 2000-09-13 | $5,250.08 | $5,250.08 | 41 |
| 2000-09-12 | $5,250.08 | $5,250.08 | 0 |
| 2000-09-11 | $5,775.09 | $5,775.09 | 17 |
| 2000-09-08 | $5,775.09 | $5,775.09 | 0 |
| 2000-09-07 | $5,775.09 | $5,775.09 | 1 |
| 2000-09-06 | $6,125.09 | $6,125.09 | 6 |
| 2000-09-05 | $6,125.09 | $6,125.09 | 0 |
| 2000-09-01 | $6,125.09 | $6,125.09 | 2 |
| 2000-08-31 | $5,600.08 | $5,600.08 | 1 |
| 2000-08-30 | $5,250.08 | $5,250.08 | 0 |
| 2000-08-29 | $5,250.08 | $5,250.08 | 0 |
| 2000-08-28 | $4,305.06 | $4,305.06 | 0 |
| 2000-08-25 | $4,900.07 | $4,900.07 | 0 |
| 2000-08-24 | $4,900.07 | $4,900.07 | 0 |
| 2000-08-23 | $4,900.07 | $4,900.07 | 0 |
| 2000-08-22 | $4,900.07 | $4,900.07 | 0 |
| 2000-08-21 | $4,900.07 | $4,900.07 | 0 |
| 2000-08-18 | $4,900.07 | $4,900.07 | 0 |
| 2000-08-17 | $4,900.07 | $4,900.07 | 0 |
| 2000-08-16 | $4,375.07 | $4,375.07 | 0 |
| 2000-08-15 | $4,375.07 | $4,375.07 | 1 |
| 2000-08-14 | $4,830.07 | $4,830.07 | 1 |
| 2000-08-11 | $5,250.08 | $5,250.08 | 1 |
| 2000-08-10 | $4,812.57 | $4,812.57 | 0 |
| 2000-08-09 | $5,250.08 | $5,250.08 | 0 |
| 2000-08-08 | $5,250.08 | $5,250.08 | 0 |
| 2000-08-07 | $5,250.08 | $5,250.08 | 0 |
| 2000-08-04 | $4,812.57 | $4,812.57 | 0 |
| 2000-08-03 | $4,812.57 | $4,812.57 | 0 |
| 2000-08-02 | $4,812.57 | $4,812.57 | 0 |
| 2000-08-01 | $5,600.08 | $5,600.08 | 1 |
| 2000-07-31 | $4,812.57 | $4,812.57 | 0 |
| 2000-07-28 | $5,775.09 | $5,775.09 | 0 |
| 2000-07-27 | $5,950.09 | $5,950.09 | 0 |
| 2000-07-26 | $5,950.09 | $5,950.09 | 0 |
| 2000-07-25 | $4,536.07 | $4,536.07 | 1 |
| 2000-07-24 | $4,550.07 | $4,550.07 | 7 |
| 2000-07-21 | $4,025.06 | $4,025.06 | 0 |
| 2000-07-20 | $4,375.07 | $4,375.07 | 0 |
| 2000-07-19 | $4,550.07 | $4,550.07 | 0 |
| 2000-07-18 | $4,550.07 | $4,550.07 | 1 |
| 2000-07-17 | $3,780.06 | $3,780.06 | 1 |
| 2000-07-14 | $5,355.08 | $5,355.08 | 3 |
| 2000-07-13 | $4,550.07 | $4,550.07 | 1 |
| 2000-07-12 | $4,375.07 | $4,375.07 | 5 |
| 2000-07-11 | $4,200.06 | $4,200.06 | 0 |
| 2000-07-10 | $4,340.06 | $4,340.06 | 4 |
| 2000-07-07 | $3,535.05 | $3,535.05 | 0 |
| 2000-07-06 | $3,535.05 | $3,535.05 | 0 |
| 2000-07-05 | $3,535.05 | $3,535.05 | 12 |
| 2000-07-03 | $6,125.09 | $6,125.09 | 0 |
| 2000-06-30 | $4,550.07 | $4,550.07 | 0 |
| 2000-06-29 | $4,550.07 | $4,550.07 | 11 |
| 2000-06-28 | $4,550.07 | $4,550.07 | 0 |
| 2000-06-27 | $4,375.07 | $4,375.07 | 3 |
| 2000-06-26 | $3,850.06 | $3,850.06 | 22 |
| 2000-06-23 | $5,250.08 | $5,250.08 | 1 |
| 2000-06-22 | $6,125.09 | $6,125.09 | 2 |
| 2000-06-21 | $6,160.09 | $6,160.09 | 1 |
| 2000-06-20 | $6,562.60 | $6,562.60 | 1 |
| 2000-06-19 | $7,000.10 | $7,000.10 | 4 |
| 2000-06-16 | $6,300.09 | $6,300.09 | 1 |
| 2000-06-15 | $8,050.12 | $8,050.12 | 1 |
| 2000-06-14 | $8,312.63 | $8,312.63 | 0 |
| 2000-06-13 | $8,312.63 | $8,312.63 | 0 |
| 2000-06-12 | $8,312.63 | $8,312.63 | 0 |
| 2000-06-09 | $8,312.63 | $8,312.63 | 0 |
| 2000-06-08 | $8,750.13 | $8,750.13 | 6 |
| 2000-06-07 | $10,500.16 | $10,500.16 | 0 |
| 2000-06-06 | $10,500.16 | $10,500.16 | 0 |
| 2000-06-05 | $9,275.14 | $9,275.14 | 0 |
| 2000-06-02 | $9,625.14 | $9,625.14 | 2 |
| 2000-06-01 | $9,842.15 | $9,842.15 | 0 |
| 2000-05-31 | $9,842.15 | $9,842.15 | 0 |
| 2000-05-30 | $10,150.15 | $10,150.15 | 1 |
| 2000-05-26 | $10,500.16 | $10,500.16 | 1 |
| 2000-05-25 | $11,375.17 | $11,375.17 | 1 |
| 2000-05-24 | $10,500.16 | $10,500.16 | 2 |
| 2000-05-23 | $10,500.16 | $10,500.16 | 6 |
| 2000-05-22 | $10,500.16 | $10,500.16 | 2 |
| 2000-05-19 | $10,325.16 | $10,325.16 | 4 |
| 2000-05-18 | $10,255.15 | $10,255.15 | 0 |
| 2000-05-17 | $10,150.15 | $10,150.15 | 0 |
| 2000-05-16 | $10,062.65 | $10,062.65 | 0 |
| 2000-05-15 | $9,100.14 | $9,100.14 | 4 |
| 2000-05-12 | $8,400.13 | $8,400.13 | 1 |
| 2000-05-11 | $8,750.13 | $8,750.13 | 2 |
| 2000-05-10 | $7,875.12 | $7,875.12 | 0 |
| 2000-05-09 | $7,875.12 | $7,875.12 | 0 |
| 2000-05-08 | $8,312.63 | $8,312.63 | 0 |
| 2000-05-05 | $8,312.63 | $8,312.63 | 0 |
| 2000-05-04 | $8,750.13 | $8,750.13 | 0 |
| 2000-05-03 | $8,750.13 | $8,750.13 | 1 |
| 2000-05-02 | $8,750.13 | $8,750.13 | 0 |
| 2000-05-01 | $8,750.13 | $8,750.13 | 0 |
| 2000-04-28 | $10,150.15 | $10,150.15 | 0 |
| 2000-04-27 | $10,150.15 | $10,150.15 | 0 |
| 2000-04-26 | $8,750.13 | $8,750.13 | 2 |
| 2000-04-25 | $8,400.13 | $8,400.13 | 3 |
| 2000-04-24 | $8,750.13 | $8,750.13 | 1 |
| 2000-04-20 | $7,437.61 | $7,437.61 | 3 |
| 2000-04-19 | $6,562.60 | $6,562.60 | 2 |
| 2000-04-18 | $6,562.60 | $6,562.60 | 3 |
| 2000-04-17 | $7,437.61 | $7,437.61 | 3 |
| 2000-04-14 | $8,750.13 | $8,750.13 | 5 |
| 2000-04-13 | $7,105.11 | $7,105.11 | 0 |
| 2000-04-12 | $7,105.11 | $7,105.11 | 2 |
| 2000-04-11 | $9,100.14 | $9,100.14 | 3 |
| 2000-04-10 | $10,500.16 | $10,500.16 | 2 |
| 2000-04-07 | $6,125.09 | $6,125.09 | 1 |
| 2000-04-06 | $5,687.59 | $5,687.59 | 1 |
| 2000-04-05 | $8,715.13 | $8,715.13 | 0 |
| 2000-04-04 | $7,000.10 | $7,000.10 | 5 |
| 2000-04-03 | $6,300.09 | $6,300.09 | 3 |
| 2000-03-31 | $7,000.10 | $7,000.10 | 0 |
| 2000-03-30 | $11,375.17 | $11,375.17 | 2 |
| 2000-03-29 | $10,500.16 | $10,500.16 | 1 |
| 2000-03-28 | $7,875.12 | $7,875.12 | 0 |
| 2000-03-27 | $10,500.16 | $10,500.16 | 3 |
| 2000-03-24 | $10,500.16 | $10,500.16 | 1 |
| 2000-03-23 | $11,700.68 | $11,700.68 | 0 |
| 2000-03-22 | $11,700.68 | $11,700.68 | 0 |
| 2000-03-21 | $11,700.68 | $11,700.68 | 0 |
| 2000-03-20 | $11,700.68 | $11,700.68 | 3 |
| 2000-03-17 | $11,375.17 | $11,375.17 | 4 |
| 2000-03-16 | $11,154.67 | $11,154.67 | 9 |
| 2000-03-15 | $12,358.69 | $12,358.69 | 1 |
| 2000-03-14 | $13,125.20 | $13,125.20 | 4 |
| 2000-03-13 | $13,888.21 | $13,888.21 | 28 |
| 2000-03-10 | $12,904.69 | $12,904.69 | 4 |
| 2000-03-09 | $13,562.70 | $13,562.70 | 7 |
| 2000-03-08 | $14,000.21 | $14,000.21 | 22 |
| 2000-03-07 | $14,000.21 | $14,000.21 | 26 |
| 2000-03-06 | $14,217.21 | $14,217.21 | 0 |
| 2000-03-03 | $14,217.21 | $14,217.21 | 13 |
| 2000-03-02 | $12,904.69 | $12,904.69 | 18 |
| 2000-03-01 | $12,904.69 | $12,904.69 | 28 |
| 2000-02-29 | $11,200.17 | $11,200.17 | 9 |
| 2000-02-28 | $14,000.21 | $14,000.21 | 10 |
| 2000-02-25 | $15,312.73 | $15,312.73 | 11 |
| 2000-02-24 | $13,450.70 | $13,450.70 | 0 |
| 2000-02-23 | $13,450.70 | $13,450.70 | 42 |
| 2000-02-22 | $15,750.24 | $15,750.24 | 93 |
| 2000-02-18 | $24,062.86 | $24,062.86 | 130 |
| 2000-02-17 | $17,500.26 | $17,500.26 | 104 |
| 2000-02-16 | $14,108.71 | $14,108.71 | 75 |
| 2000-02-15 | $11,375.17 | $11,375.17 | 43 |
| 2000-02-14 | $10,937.66 | $10,937.66 | 34 |
| 2000-02-11 | $9,513.14 | $9,513.14 | 20 |
| 2000-02-10 | $7,325.61 | $7,325.61 | 22 |
| 2000-02-09 | $9,187.64 | $9,187.64 | 25 |
| 2000-02-08 | $9,950.65 | $9,950.65 | 44 |
| 2000-02-07 | $9,296.14 | $9,296.14 | 191 |
| 2000-02-04 | $6,125.09 | $6,125.09 | 35 |
| 2000-02-03 | $4,375.07 | $4,375.07 | 10 |
| 2000-02-02 | $4,375.07 | $4,375.07 | 4 |
| 2000-02-01 | $3,937.56 | $3,937.56 | 5 |
| 2000-01-31 | $4,305.06 | $4,305.06 | 6 |
| 2000-01-28 | $4,263.06 | $4,263.06 | 4 |
| 2000-01-27 | $3,937.56 | $3,937.56 | 14 |
| 2000-01-26 | $3,062.55 | $3,062.55 | 11 |
| 2000-01-25 | $3,570.05 | $3,570.05 | 0 |
| 2000-01-24 | $3,279.55 | $3,279.55 | 19 |
| 2000-01-21 | $2,030.03 | $2,030.03 | 0 |
| 2000-01-20 | $2,625.04 | $2,625.04 | 1 |
| 2000-01-19 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-18 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-14 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-13 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-12 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-11 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-10 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-07 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-06 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-05 | $2,404.54 | $2,404.54 | 0 |
| 2000-01-04 | $2,404.54 | $2,404.54 | 1 |
| 2000-01-03 | $2,404.54 | $2,404.54 | 0 |