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
- 1999-10-01 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 | $17.19 | $17.19 | 13,000 | — | — |
| 1999-12-30 | $17.31 | $17.31 | 5,100 | — | — |
| 1999-12-29 | $17.25 | $17.25 | 9,600 | — | — |
| 1999-12-28 | $17.38 | $17.37 | 65,600 | — | — |
| 1999-12-27 | $17.13 | $17.12 | 2,400 | — | — |
| 1999-12-23 | $17.13 | $17.12 | 3,700 | — | — |
| 1999-12-22 | $17.19 | $17.19 | 6,300 | — | — |
| 1999-12-21 | $17.00 | $17.00 | 11,800 | — | — |
| 1999-12-20 | $16.94 | $16.94 | 31,300 | — | — |
| 1999-12-17 | $17.13 | $17.12 | 37,300 | — | — |
| 1999-12-16 | $16.81 | $16.81 | 90,700 | — | — |
| 1999-12-15 | $17.13 | $17.12 | 11,100 | — | — |
| 1999-12-14 | $17.13 | $17.12 | 19,400 | — | — |
| 1999-12-13 | $17.44 | $17.44 | 44,500 | — | — |
| 1999-12-10 | $17.63 | $17.62 | 22,400 | — | — |
| 1999-12-09 | $18.25 | $18.25 | 15,500 | — | — |
| 1999-12-08 | $18.19 | $18.19 | 27,700 | — | — |
| 1999-12-07 | $18.63 | $18.63 | 112,500 | — | — |
| 1999-12-06 | $18.38 | $18.37 | 38,200 | — | — |
| 1999-12-03 | $19.19 | $19.19 | 62,000 | — | — |
| 1999-12-02 | $19.00 | $19.00 | 33,200 | — | — |
| 1999-12-01 | $18.56 | $18.56 | 43,800 | — | — |
| 1999-11-30 | $18.38 | $18.37 | 38,100 | — | — |
| 1999-11-29 | $18.13 | $18.13 | 20,200 | — | — |
| 1999-11-26 | $18.44 | $18.44 | 2,600 | — | — |
| 1999-11-24 | $18.56 | $18.56 | 53,800 | — | — |
| 1999-11-23 | $19.13 | $19.13 | 65,500 | — | — |
| 1999-11-22 | $17.81 | $17.81 | 36,500 | — | — |
| 1999-11-19 | $17.63 | $17.62 | 31,200 | — | — |
| 1999-11-18 | $17.25 | $17.25 | 67,500 | — | — |
| 1999-11-17 | $17.50 | $17.50 | 107,900 | — | — |
| 1999-11-16 | $17.44 | $17.44 | 95,300 | — | — |
| 1999-11-15 | $17.69 | $17.69 | 99,200 | — | — |
| 1999-11-12 | $18.00 | $18.00 | 248,500 | — | — |
| 1999-11-11 | $16.13 | $16.13 | 20,000 | — | — |
| 1999-11-10 | $16.06 | $16.06 | 59,900 | — | — |
| 1999-11-09 | $16.13 | $16.13 | 42,400 | — | — |
| 1999-11-08 | $16.63 | $16.63 | 240,000 | — | — |
| 1999-11-05 | $15.75 | $15.75 | 122,900 | — | — |
| 1999-11-04 | $14.94 | $14.94 | 72,100 | — | — |
| 1999-11-03 | $14.75 | $14.75 | 18,500 | — | — |
| 1999-11-02 | $14.75 | $14.75 | 66,600 | — | — |
| 1999-11-01 | $14.75 | $14.75 | 41,800 | — | — |
| 1999-10-29 | $15.25 | $15.25 | 123,200 | — | — |
| 1999-10-28 | $14.13 | $14.13 | 255,300 | — | — |
| 1999-10-27 | $14.06 | $14.06 | 100,900 | — | — |
| 1999-10-26 | $14.00 | $14.00 | 65,600 | — | — |
| 1999-10-25 | $13.94 | $13.94 | 153,100 | — | — |
| 1999-10-22 | $13.50 | $13.50 | 191,200 | — | — |
| 1999-10-21 | $13.44 | $13.44 | 98,200 | — | — |
| 1999-10-20 | $13.13 | $13.13 | 62,600 | — | — |
| 1999-10-19 | $13.25 | $13.25 | 58,200 | — | — |
| 1999-10-18 | $12.81 | $12.81 | 83,800 | — | — |
| 1999-10-15 | $13.06 | $13.06 | 158,200 | — | — |
| 1999-10-14 | $13.63 | $13.62 | 430,900 | — | — |
| 1999-10-13 | $14.06 | $14.06 | 49,900 | — | — |
| 1999-10-12 | $14.13 | $14.13 | 49,200 | — | — |
| 1999-10-11 | $14.06 | $14.06 | 77,500 | — | — |
| 1999-10-08 | $14.06 | $14.06 | 65,600 | — | — |
| 1999-10-07 | $14.13 | $14.13 | 214,200 | — | — |
| 1999-10-06 | $14.88 | $14.87 | 205,400 | — | — |
| 1999-10-05 | $14.13 | $14.13 | 270,600 | — | — |
| 1999-10-04 | $14.00 | $14.00 | 533,400 | — | — |
| 1999-10-01 | $14.13 | $14.13 | 3,162,400 | — | — |