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
- 1999-09-13 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 — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $10.94 | $10.94 | 115,500 | — | — |
| 1999-12-30 | $10.31 | $10.31 | 107,500 | — | — |
| 1999-12-29 | $10.50 | $10.50 | 195,400 | — | — |
| 1999-12-28 | $10.00 | $10.00 | 126,200 | — | — |
| 1999-12-27 | $10.31 | $10.31 | 149,200 | — | — |
| 1999-12-23 | $9.88 | $9.87 | 197,800 | — | — |
| 1999-12-22 | $9.69 | $9.69 | 93,600 | — | — |
| 1999-12-21 | $9.75 | $9.75 | 394,600 | — | — |
| 1999-12-20 | $9.88 | $9.87 | 94,600 | — | — |
| 1999-12-17 | $10.44 | $10.44 | 301,900 | — | — |
| 1999-12-16 | $10.19 | $10.19 | 557,300 | — | — |
| 1999-12-15 | $9.81 | $9.81 | 188,200 | — | — |
| 1999-12-14 | $9.88 | $9.87 | 108,600 | — | — |
| 1999-12-13 | $9.88 | $9.87 | 178,600 | — | — |
| 1999-12-10 | $9.94 | $9.94 | 89,200 | — | — |
| 1999-12-09 | $10.19 | $10.19 | 114,100 | — | — |
| 1999-12-08 | $10.06 | $10.06 | 83,100 | — | — |
| 1999-12-07 | $10.38 | $10.37 | 175,500 | — | — |
| 1999-12-06 | $10.75 | $10.75 | 163,200 | — | — |
| 1999-12-03 | $11.50 | $11.50 | 128,400 | — | — |
| 1999-12-02 | $11.63 | $11.62 | 327,000 | — | — |
| 1999-12-01 | $10.63 | $10.62 | 156,200 | — | — |
| 1999-11-30 | $10.44 | $10.44 | 80,600 | — | — |
| 1999-11-29 | $10.44 | $10.44 | 99,300 | — | — |
| 1999-11-26 | $10.81 | $10.81 | 140,200 | — | — |
| 1999-11-24 | $10.25 | $10.25 | 187,900 | — | — |
| 1999-11-23 | $10.31 | $10.31 | 116,300 | — | — |
| 1999-11-22 | $10.63 | $10.62 | 310,800 | — | — |
| 1999-11-19 | $10.69 | $10.69 | 232,000 | — | — |
| 1999-11-18 | $10.69 | $10.69 | 226,600 | — | — |
| 1999-11-17 | $10.38 | $10.37 | 197,000 | — | — |
| 1999-11-16 | $10.06 | $10.06 | 117,400 | — | — |
| 1999-11-15 | $10.19 | $10.19 | 213,400 | — | — |
| 1999-11-12 | $10.19 | $10.19 | 67,400 | — | — |
| 1999-11-11 | $10.31 | $10.31 | 41,000 | — | — |
| 1999-11-10 | $10.69 | $10.69 | 330,000 | — | — |
| 1999-11-09 | $9.94 | $9.94 | 276,300 | — | — |
| 1999-11-08 | $10.19 | $10.19 | 194,000 | — | — |
| 1999-11-05 | $10.13 | $10.12 | 315,200 | — | — |
| 1999-11-04 | $10.31 | $10.31 | 130,200 | — | — |
| 1999-11-03 | $10.19 | $10.19 | 154,700 | — | — |
| 1999-11-02 | $10.50 | $10.50 | 291,500 | — | — |
| 1999-11-01 | $10.38 | $10.37 | 243,600 | — | — |
| 1999-10-29 | $10.69 | $10.69 | 178,600 | — | — |
| 1999-10-28 | $10.94 | $10.94 | 246,500 | — | — |
| 1999-10-27 | $10.25 | $10.25 | 76,100 | — | — |
| 1999-10-26 | $10.31 | $10.31 | 337,000 | — | — |
| 1999-10-25 | $10.06 | $10.06 | 86,000 | — | — |
| 1999-10-22 | $10.00 | $10.00 | 301,100 | — | — |
| 1999-10-21 | $9.63 | $9.62 | 558,900 | — | — |
| 1999-10-20 | $9.63 | $9.62 | 175,600 | — | — |
| 1999-10-19 | $10.00 | $10.00 | 557,500 | — | — |
| 1999-10-18 | $9.88 | $9.87 | 245,800 | — | — |
| 1999-10-15 | $9.38 | $9.37 | 146,500 | — | — |
| 1999-10-14 | $9.44 | $9.44 | 136,300 | — | — |
| 1999-10-13 | $9.81 | $9.81 | 121,600 | — | — |
| 1999-10-12 | $10.13 | $10.12 | 78,300 | — | — |
| 1999-10-11 | $10.69 | $10.69 | 124,000 | — | — |
| 1999-10-08 | $10.94 | $10.94 | 228,500 | — | — |
| 1999-10-07 | $10.56 | $10.56 | 100,400 | — | — |
| 1999-10-06 | $10.69 | $10.69 | 257,100 | — | — |
| 1999-10-05 | $10.81 | $10.81 | 74,600 | — | — |
| 1999-10-04 | $10.75 | $10.75 | 112,000 | — | — |
| 1999-10-01 | $10.88 | $10.87 | 105,300 | — | — |
| 1999-09-30 | $11.38 | $11.37 | 95,300 | — | — |
| 1999-09-29 | $11.00 | $11.00 | 47,400 | — | — |
| 1999-09-28 | $10.94 | $10.94 | 37,400 | — | — |
| 1999-09-27 | $11.25 | $11.25 | 232,800 | — | — |
| 1999-09-24 | $11.19 | $11.19 | 109,600 | — | — |
| 1999-09-23 | $10.50 | $10.50 | 251,700 | — | — |
| 1999-09-22 | $11.19 | $11.19 | 45,400 | — | — |
| 1999-09-21 | $11.31 | $11.31 | 193,000 | — | — |
| 1999-09-20 | $11.44 | $11.44 | 52,900 | — | — |
| 1999-09-17 | $11.81 | $11.81 | 209,300 | — | — |
| 1999-09-16 | $11.56 | $11.56 | 67,400 | — | — |
| 1999-09-15 | $12.00 | $12.00 | 55,600 | — | — |
| 1999-09-14 | $11.50 | $11.50 | 268,300 | — | — |
| 1999-09-13 | $11.94 | $11.94 | 98,500 | — | — |