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
- 1999-07-26 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 | $11.75 | $11.75 | 4,400 | — | — |
| 1999-12-30 | $12.13 | $12.13 | 51,900 | — | — |
| 1999-12-29 | $11.63 | $11.63 | 44,000 | — | — |
| 1999-12-28 | $12.63 | $12.63 | 4,900 | — | — |
| 1999-12-27 | $12.63 | $12.63 | 46,400 | — | — |
| 1999-12-23 | $12.63 | $12.63 | 38,900 | — | — |
| 1999-12-22 | $12.63 | $12.63 | 5,800 | — | — |
| 1999-12-21 | $12.88 | $12.88 | 17,100 | — | — |
| 1999-12-20 | $13.00 | $13.00 | 6,500 | — | — |
| 1999-12-17 | $13.00 | $13.00 | 14,200 | — | — |
| 1999-12-16 | $13.50 | $13.50 | 4,300 | — | — |
| 1999-12-15 | $13.50 | $13.50 | 13,900 | — | — |
| 1999-12-14 | $13.50 | $13.50 | 37,000 | — | — |
| 1999-12-13 | $13.38 | $13.38 | 42,200 | — | — |
| 1999-12-10 | $12.63 | $12.63 | 27,100 | — | — |
| 1999-12-09 | $12.75 | $12.75 | 37,600 | — | — |
| 1999-12-08 | $13.50 | $13.50 | 4,000 | — | — |
| 1999-12-07 | $13.50 | $13.50 | 3,600 | — | — |
| 1999-12-06 | $13.50 | $13.50 | 65,800 | — | — |
| 1999-12-03 | $14.00 | $14.00 | 49,000 | — | — |
| 1999-12-02 | $14.00 | $14.00 | 8,400 | — | — |
| 1999-12-01 | $13.06 | $13.06 | 2,800 | — | — |
| 1999-11-30 | $13.38 | $13.38 | 1,100 | — | — |
| 1999-11-29 | $13.94 | $13.94 | 1,200 | — | — |
| 1999-11-26 | $14.00 | $14.00 | 1,700 | — | — |
| 1999-11-24 | $14.00 | $14.00 | 7,200 | — | — |
| 1999-11-23 | $14.00 | $14.00 | 20,300 | — | — |
| 1999-11-22 | $12.63 | $12.63 | 14,900 | — | — |
| 1999-11-19 | $11.88 | $11.88 | 19,700 | — | — |
| 1999-11-18 | $12.19 | $12.19 | 85,400 | — | — |
| 1999-11-17 | $12.88 | $12.88 | 21,100 | — | — |
| 1999-11-16 | $13.00 | $13.00 | 175,500 | — | — |
| 1999-11-15 | $12.88 | $12.88 | 182,600 | — | — |
| 1999-11-12 | $13.06 | $13.06 | 92,500 | — | — |
| 1999-11-11 | $14.06 | $14.06 | 11,400 | — | — |
| 1999-11-10 | $14.63 | $14.63 | 70,400 | — | — |
| 1999-11-09 | $14.63 | $14.63 | 38,300 | — | — |
| 1999-11-08 | $14.78 | $14.78 | 7,300 | — | — |
| 1999-11-05 | $15.38 | $15.38 | 18,300 | — | — |
| 1999-11-04 | $15.19 | $15.19 | 48,200 | — | — |
| 1999-11-03 | $15.38 | $15.38 | 4,900 | — | — |
| 1999-11-02 | $15.50 | $15.50 | 85,300 | — | — |
| 1999-11-01 | $15.38 | $15.38 | 12,500 | — | — |
| 1999-10-29 | $15.38 | $15.38 | 56,400 | — | — |
| 1999-10-28 | $15.00 | $15.00 | 87,800 | — | — |
| 1999-10-27 | $15.25 | $15.25 | 4,300 | — | — |
| 1999-10-26 | $15.06 | $15.06 | 20,800 | — | — |
| 1999-10-25 | $15.13 | $15.13 | 53,400 | — | — |
| 1999-10-22 | $15.00 | $15.00 | 61,400 | — | — |
| 1999-10-21 | $15.75 | $15.75 | 34,900 | — | — |
| 1999-10-20 | $15.63 | $15.63 | 56,900 | — | — |
| 1999-10-19 | $15.75 | $15.75 | 31,100 | — | — |
| 1999-10-18 | $16.06 | $16.06 | 12,000 | — | — |
| 1999-10-15 | $16.06 | $16.06 | 38,400 | — | — |
| 1999-10-14 | $16.50 | $16.50 | 41,000 | — | — |
| 1999-10-13 | $16.38 | $16.38 | 37,400 | — | — |
| 1999-10-12 | $16.25 | $16.25 | 45,000 | — | — |
| 1999-10-11 | $16.25 | $16.25 | 26,800 | — | — |
| 1999-10-08 | $16.50 | $16.50 | 21,300 | — | — |
| 1999-10-07 | $15.88 | $15.88 | 11,900 | — | — |
| 1999-10-06 | $16.50 | $16.50 | 74,100 | — | — |
| 1999-10-05 | $15.50 | $15.50 | 11,500 | — | — |
| 1999-10-04 | $15.75 | $15.75 | 86,800 | — | — |
| 1999-10-01 | $17.00 | $17.00 | 90,200 | — | — |
| 1999-09-30 | $17.38 | $17.38 | 220,100 | — | — |
| 1999-09-29 | $17.81 | $17.81 | 15,400 | — | — |
| 1999-09-28 | $18.50 | $18.50 | 43,700 | — | — |
| 1999-09-27 | $18.75 | $18.75 | 54,200 | — | — |
| 1999-09-24 | $17.50 | $17.50 | 180,000 | — | — |
| 1999-09-23 | $17.69 | $17.69 | 183,000 | — | — |
| 1999-09-22 | $17.00 | $17.00 | 54,800 | — | — |
| 1999-09-21 | $16.44 | $16.44 | 61,100 | — | — |
| 1999-09-20 | $15.75 | $15.75 | 1,400 | — | — |
| 1999-09-17 | $16.00 | $16.00 | 18,300 | — | — |
| 1999-09-16 | $15.56 | $15.56 | 3,200 | — | — |
| 1999-09-15 | $15.25 | $15.25 | 2,700 | — | — |
| 1999-09-14 | $15.50 | $15.50 | 27,600 | — | — |
| 1999-09-13 | $15.00 | $15.00 | 8,100 | — | — |
| 1999-09-10 | $15.38 | $15.38 | 11,300 | — | — |
| 1999-09-09 | $15.38 | $15.38 | 3,700 | — | — |
| 1999-09-08 | $15.13 | $15.13 | 24,900 | — | — |
| 1999-09-07 | $15.00 | $15.00 | 36,900 | — | — |
| 1999-09-03 | $15.63 | $15.63 | 900 | — | — |
| 1999-09-02 | $15.25 | $15.25 | 6,200 | — | — |
| 1999-09-01 | $15.75 | $15.75 | 300 | — | — |
| 1999-08-31 | $15.50 | $15.50 | 5,800 | — | — |
| 1999-08-30 | $15.88 | $15.88 | 6,000 | — | — |
| 1999-08-27 | $15.81 | $15.81 | 32,000 | — | — |
| 1999-08-26 | $15.50 | $15.50 | 5,100 | — | — |
| 1999-08-25 | $16.00 | $16.00 | 43,700 | — | — |
| 1999-08-24 | $15.25 | $15.25 | 52,200 | — | — |
| 1999-08-23 | $15.50 | $15.50 | 49,500 | — | — |
| 1999-08-20 | $15.75 | $15.75 | 70,300 | — | — |
| 1999-08-19 | $15.13 | $15.13 | 53,200 | — | — |
| 1999-08-18 | $14.00 | $14.00 | 1,700 | — | — |
| 1999-08-17 | $14.00 | $14.00 | 2,900 | — | — |
| 1999-08-16 | $14.06 | $14.06 | 900 | — | — |
| 1999-08-13 | $14.25 | $14.25 | 28,900 | — | — |
| 1999-08-12 | $14.13 | $14.13 | 9,700 | — | — |
| 1999-08-11 | $14.81 | $14.81 | 122,600 | — | — |
| 1999-08-10 | $14.44 | $14.44 | 84,100 | — | — |
| 1999-08-09 | $15.13 | $15.13 | 132,500 | — | — |
| 1999-08-06 | $14.00 | $14.00 | 122,800 | — | — |
| 1999-08-05 | $13.63 | $13.63 | 118,000 | — | — |
| 1999-08-04 | $13.00 | $13.00 | 106,200 | — | — |
| 1999-08-03 | $12.00 | $12.00 | 24,300 | — | — |
| 1999-08-02 | $11.63 | $11.63 | 114,400 | — | — |
| 1999-07-30 | $12.00 | $12.00 | 123,500 | — | — |
| 1999-07-29 | $13.13 | $13.13 | 128,400 | — | — |
| 1999-07-28 | $13.50 | $13.50 | 72,500 | — | — |
| 1999-07-27 | $14.13 | $14.13 | 130,000 | — | — |
| 1999-07-26 | $13.00 | $13.00 | 313,100 | — | — |