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
- 1999-01-27 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 | $11.00 | $11.49 | 13,400 | — | — |
| 1999-12-30 | $10.88 | $11.36 | 68,300 | — | — |
| 1999-12-29 | $11.00 | $11.49 | 90,500 | — | — |
| 1999-12-28 | $10.88 | $11.36 | 82,000 | — | — |
| 1999-12-27 | $10.69 | $11.17 | 65,600 | — | — |
| 1999-12-23 | $10.56 | $11.03 | 68,800 | — | — |
| 1999-12-22 | $10.94 | $11.43 | 24,700 | — | — |
| 1999-12-21 | $10.81 | $11.30 | 70,600 | — | — |
| 1999-12-20 | $10.81 | $11.30 | 59,900 | — | — |
| 1999-12-17 | $11.19 | $11.69 | 24,400 | — | — |
| 1999-12-16 | $11.13 | $11.62 | 36,200 | — | — |
| 1999-12-15 | $11.19 | $11.69 | 55,900 | — | — |
| 1999-12-14 | $11.00 | $11.49 | 66,600 | — | — |
| 1999-12-13 | $10.75 | $11.23 | 27,200 | — | — |
| 1999-12-10 | $11.00 | $11.49 | 27,900 | — | — |
| 1999-12-09 | $10.94 | $11.43 | 32,500 | — | — |
| 1999-12-08 | $11.00 | $11.49 | 31,200 | — | — |
| 1999-12-07 | $11.00 | $11.42 | 114,200 | — | — |
| 1999-12-06 | $10.94 | $11.36 | 31,600 | — | — |
| 1999-12-03 | $11.00 | $11.42 | 26,100 | — | — |
| 1999-12-02 | $11.00 | $11.42 | 30,000 | — | — |
| 1999-12-01 | $11.44 | $11.88 | 26,000 | — | — |
| 1999-11-30 | $11.44 | $11.88 | 70,900 | — | — |
| 1999-11-29 | $11.00 | $11.42 | 39,800 | — | — |
| 1999-11-26 | $11.44 | $11.88 | 0 | — | — |
| 1999-11-24 | $11.44 | $11.88 | 26,400 | — | — |
| 1999-11-23 | $11.50 | $11.94 | 51,900 | — | — |
| 1999-11-22 | $11.38 | $11.81 | 44,200 | — | — |
| 1999-11-19 | $11.69 | $12.14 | 12,800 | — | — |
| 1999-11-18 | $11.94 | $12.40 | 36,800 | — | — |
| 1999-11-17 | $12.06 | $12.53 | 33,200 | — | — |
| 1999-11-16 | $12.25 | $12.72 | 77,100 | — | — |
| 1999-11-15 | $12.31 | $12.79 | 18,900 | — | — |
| 1999-11-12 | $12.06 | $12.53 | 43,500 | — | — |
| 1999-11-11 | $12.00 | $12.46 | 5,300 | — | — |
| 1999-11-10 | $12.38 | $12.85 | 11,200 | — | — |
| 1999-11-09 | $12.44 | $12.92 | 18,800 | — | — |
| 1999-11-08 | $12.25 | $12.72 | 20,600 | — | — |
| 1999-11-05 | $12.31 | $12.79 | 22,200 | — | — |
| 1999-11-04 | $12.13 | $12.53 | 10,100 | — | — |
| 1999-11-03 | $12.06 | $12.46 | 21,000 | — | — |
| 1999-11-02 | $12.00 | $12.40 | 25,800 | — | — |
| 1999-11-01 | $12.06 | $12.46 | 24,500 | — | — |
| 1999-10-29 | $11.94 | $12.33 | 6,000 | — | — |
| 1999-10-28 | $11.75 | $12.14 | 12,500 | — | — |
| 1999-10-27 | $11.13 | $11.49 | 16,700 | — | — |
| 1999-10-26 | $11.13 | $11.49 | 36,000 | — | — |
| 1999-10-25 | $11.00 | $11.36 | 16,800 | — | — |
| 1999-10-22 | $11.25 | $11.62 | 20,200 | — | — |
| 1999-10-21 | $11.50 | $11.88 | 9,800 | — | — |
| 1999-10-20 | $11.81 | $12.20 | 17,000 | — | — |
| 1999-10-19 | $11.50 | $11.88 | 12,400 | — | — |
| 1999-10-18 | $11.06 | $11.43 | 57,900 | — | — |
| 1999-10-15 | $11.69 | $12.07 | 7,100 | — | — |
| 1999-10-14 | $11.88 | $12.27 | 4,800 | — | — |
| 1999-10-13 | $11.81 | $12.20 | 11,400 | — | — |
| 1999-10-12 | $12.13 | $12.53 | 6,800 | — | — |
| 1999-10-11 | $12.13 | $12.53 | 6,700 | — | — |
| 1999-10-08 | $12.25 | $12.66 | 1,100 | — | — |
| 1999-10-07 | $12.25 | $12.66 | 17,200 | — | — |
| 1999-10-06 | $12.63 | $13.04 | 14,400 | — | — |
| 1999-10-05 | $12.63 | $12.98 | 9,600 | — | — |
| 1999-10-04 | $12.69 | $13.04 | 14,600 | — | — |
| 1999-10-01 | $12.50 | $12.85 | 6,900 | — | — |
| 1999-09-30 | $12.63 | $12.98 | 5,900 | — | — |
| 1999-09-29 | $12.19 | $12.53 | 17,000 | — | — |
| 1999-09-28 | $12.19 | $12.53 | 3,000 | — | — |
| 1999-09-27 | $12.06 | $12.40 | 41,500 | — | — |
| 1999-09-24 | $12.00 | $12.33 | 34,800 | — | — |
| 1999-09-23 | $12.06 | $12.40 | 700 | — | — |
| 1999-09-22 | $12.19 | $12.53 | 4,000 | — | — |
| 1999-09-21 | $12.06 | $12.40 | 23,900 | — | — |
| 1999-09-20 | $12.25 | $12.59 | 14,400 | — | — |
| 1999-09-17 | $12.25 | $12.59 | 18,900 | — | — |
| 1999-09-16 | $12.50 | $12.85 | 8,000 | — | — |
| 1999-09-15 | $12.63 | $12.98 | 5,400 | — | — |
| 1999-09-14 | $12.69 | $13.04 | 7,300 | — | — |
| 1999-09-13 | $13.13 | $13.49 | 0 | — | — |
| 1999-09-10 | $13.13 | $13.49 | 1,800 | — | — |
| 1999-09-09 | $13.19 | $13.56 | 8,400 | — | — |
| 1999-09-08 | $13.13 | $13.49 | 3,700 | — | — |
| 1999-09-07 | $12.94 | $13.23 | 9,500 | — | — |
| 1999-09-03 | $12.88 | $13.17 | 1,000 | — | — |
| 1999-09-02 | $12.81 | $13.10 | 3,700 | — | — |
| 1999-09-01 | $12.75 | $13.04 | 3,600 | — | — |
| 1999-08-31 | $12.75 | $13.04 | 25,700 | — | — |
| 1999-08-30 | $12.56 | $12.85 | 17,500 | — | — |
| 1999-08-27 | $12.81 | $13.10 | 6,800 | — | — |
| 1999-08-26 | $12.94 | $13.23 | 24,500 | — | — |
| 1999-08-25 | $12.88 | $13.17 | 53,000 | — | — |
| 1999-08-24 | $12.63 | $12.91 | 14,700 | — | — |
| 1999-08-23 | $12.94 | $13.23 | 9,900 | — | — |
| 1999-08-20 | $12.94 | $13.23 | 10,100 | — | — |
| 1999-08-19 | $12.75 | $13.04 | 16,300 | — | — |
| 1999-08-18 | $12.69 | $12.98 | 22,600 | — | — |
| 1999-08-17 | $12.81 | $13.10 | 6,500 | — | — |
| 1999-08-16 | $13.06 | $13.36 | 8,800 | — | — |
| 1999-08-13 | $13.13 | $13.42 | 2,300 | — | — |
| 1999-08-12 | $13.00 | $13.30 | 14,800 | — | — |
| 1999-08-11 | $13.19 | $13.49 | 4,000 | — | — |
| 1999-08-10 | $13.25 | $13.55 | 0 | — | — |
| 1999-08-09 | $13.25 | $13.55 | 6,600 | — | — |
| 1999-08-06 | $13.69 | $14.00 | 700 | — | — |
| 1999-08-05 | $13.75 | $14.06 | 2,300 | — | — |
| 1999-08-04 | $13.75 | $14.00 | 3,000 | — | — |
| 1999-08-03 | $13.81 | $14.06 | 1,400 | — | — |
| 1999-08-02 | $13.81 | $14.06 | 2,500 | — | — |
| 1999-07-30 | $13.75 | $14.00 | 800 | — | — |
| 1999-07-29 | $13.81 | $14.06 | 7,300 | — | — |
| 1999-07-28 | $13.81 | $14.06 | 14,300 | — | — |
| 1999-07-27 | $13.56 | $13.81 | 21,200 | — | — |
| 1999-07-26 | $13.88 | $14.13 | 5,700 | — | — |
| 1999-07-23 | $14.00 | $14.25 | 4,000 | — | — |
| 1999-07-22 | $14.00 | $14.25 | 0 | — | — |
| 1999-07-21 | $14.00 | $14.25 | 6,400 | — | — |
| 1999-07-20 | $14.13 | $14.38 | 3,000 | — | — |
| 1999-07-19 | $14.38 | $14.63 | 1,000 | — | — |
| 1999-07-16 | $14.19 | $14.44 | 3,800 | — | — |
| 1999-07-15 | $14.44 | $14.70 | 3,400 | — | — |
| 1999-07-14 | $14.50 | $14.76 | 6,600 | — | — |
| 1999-07-13 | $14.19 | $14.44 | 500 | — | — |
| 1999-07-12 | $14.25 | $14.51 | 5,000 | — | — |
| 1999-07-09 | $14.13 | $14.38 | 4,000 | — | — |
| 1999-07-08 | $14.13 | $14.38 | 0 | — | — |
| 1999-07-07 | $14.13 | $14.38 | 7,400 | — | — |
| 1999-07-06 | $13.88 | $14.13 | 25,800 | — | — |
| 1999-07-02 | $13.88 | $14.13 | 13,100 | — | — |
| 1999-07-01 | $13.75 | $13.93 | 4,400 | — | — |
| 1999-06-30 | $13.81 | $14.00 | 15,500 | — | — |
| 1999-06-29 | $13.38 | $13.55 | 5,000 | — | — |
| 1999-06-28 | $13.31 | $13.49 | 8,100 | — | — |
| 1999-06-25 | $13.25 | $13.43 | 12,800 | — | — |
| 1999-06-24 | $13.63 | $13.81 | 2,500 | — | — |
| 1999-06-23 | $13.63 | $13.81 | 15,600 | — | — |
| 1999-06-22 | $13.81 | $14.00 | 7,000 | — | — |
| 1999-06-21 | $13.88 | $14.06 | 4,700 | — | — |
| 1999-06-18 | $13.81 | $14.00 | 3,600 | — | — |
| 1999-06-17 | $13.81 | $14.00 | 2,400 | — | — |
| 1999-06-16 | $13.63 | $13.81 | 4,400 | — | — |
| 1999-06-15 | $13.63 | $13.81 | 9,000 | — | — |
| 1999-06-14 | $13.38 | $13.55 | 13,700 | — | — |
| 1999-06-11 | $13.75 | $13.93 | 15,800 | — | — |
| 1999-06-10 | $13.63 | $13.81 | 3,600 | — | — |
| 1999-06-09 | $13.38 | $13.55 | 13,500 | — | — |
| 1999-06-08 | $13.56 | $13.74 | 3,700 | — | — |
| 1999-06-07 | $13.56 | $13.74 | 5,200 | — | — |
| 1999-06-04 | $13.63 | $13.81 | 8,500 | — | — |
| 1999-06-03 | $13.50 | $13.68 | 3,800 | — | — |
| 1999-06-02 | $13.56 | $13.68 | 100 | — | — |
| 1999-06-01 | $13.63 | $13.74 | 2,600 | — | — |
| 1999-05-28 | $13.50 | $13.62 | 16,400 | — | — |
| 1999-05-27 | $13.38 | $13.49 | 15,100 | — | — |
| 1999-05-26 | $13.56 | $13.68 | 8,800 | — | — |
| 1999-05-25 | $13.63 | $13.74 | 12,000 | — | — |
| 1999-05-24 | $14.00 | $14.12 | 5,400 | — | — |
| 1999-05-21 | $14.19 | $14.31 | 5,800 | — | — |
| 1999-05-20 | $14.25 | $14.37 | 5,800 | — | — |
| 1999-05-19 | $14.13 | $14.25 | 5,400 | — | — |
| 1999-05-18 | $14.63 | $14.75 | 1,000 | — | — |
| 1999-05-17 | $14.63 | $14.75 | 600 | — | — |
| 1999-05-14 | $14.50 | $14.62 | 4,800 | — | — |
| 1999-05-13 | $14.63 | $14.75 | 0 | — | — |
| 1999-05-12 | $14.63 | $14.75 | 4,000 | — | — |
| 1999-05-11 | $14.75 | $14.88 | 2,000 | — | — |
| 1999-05-10 | $14.75 | $14.88 | 0 | — | — |
| 1999-05-07 | $14.75 | $14.88 | 1,800 | — | — |
| 1999-05-06 | $14.50 | $14.62 | 0 | — | — |
| 1999-05-05 | $14.63 | $14.69 | 9,200 | — | — |
| 1999-05-04 | $14.13 | $14.19 | 1,000 | — | — |
| 1999-05-03 | $14.00 | $14.06 | 3,100 | — | — |
| 1999-04-30 | $14.13 | $14.19 | 20,100 | — | — |
| 1999-04-29 | $14.00 | $14.06 | 7,100 | — | — |
| 1999-04-28 | $14.00 | $14.06 | 15,200 | — | — |
| 1999-04-27 | $14.25 | $14.31 | 9,100 | — | — |
| 1999-04-26 | $14.50 | $14.56 | 1,500 | — | — |
| 1999-04-23 | $14.50 | $14.56 | 5,500 | — | — |
| 1999-04-22 | $14.56 | $14.62 | 7,500 | — | — |
| 1999-04-21 | $14.81 | $14.88 | 9,900 | — | — |
| 1999-04-20 | $15.00 | $15.06 | 3,600 | — | — |
| 1999-04-19 | $15.00 | $15.06 | 500 | — | — |
| 1999-04-16 | $15.00 | $15.06 | 4,100 | — | — |
| 1999-04-15 | $15.00 | $15.06 | 8,800 | — | — |
| 1999-04-14 | $15.06 | $15.13 | 36,300 | — | — |
| 1999-04-13 | $15.00 | $15.06 | 6,500 | — | — |
| 1999-04-12 | $15.06 | $15.13 | 3,200 | — | — |
| 1999-04-09 | $15.06 | $15.13 | 4,300 | — | — |
| 1999-04-08 | $15.00 | $15.06 | 14,400 | — | — |
| 1999-04-07 | $15.19 | $15.25 | 2,300 | — | — |
| 1999-04-06 | $15.00 | $15.06 | 6,500 | — | — |
| 1999-04-05 | $15.13 | $15.19 | 8,000 | — | — |
| 1999-04-01 | $15.13 | $15.13 | 5,000 | — | — |
| 1999-03-31 | $15.13 | $15.13 | 12,100 | — | — |
| 1999-03-30 | $15.00 | $15.00 | 2,200 | — | — |
| 1999-03-29 | $15.06 | $15.06 | 1,500 | — | — |
| 1999-03-26 | $15.00 | $15.00 | 3,300 | — | — |
| 1999-03-25 | $15.00 | $15.00 | 1,500 | — | — |
| 1999-03-24 | $15.13 | $15.13 | 4,000 | — | — |
| 1999-03-23 | $15.00 | $15.00 | 11,500 | — | — |
| 1999-03-22 | $15.00 | $15.00 | 17,400 | — | — |
| 1999-03-19 | $15.25 | $15.25 | 500 | — | — |
| 1999-03-18 | $15.25 | $15.25 | 5,300 | — | — |
| 1999-03-17 | $15.25 | $15.25 | 24,300 | — | — |
| 1999-03-16 | $15.25 | $15.25 | 11,600 | — | — |
| 1999-03-15 | $15.13 | $15.13 | 6,000 | — | — |
| 1999-03-12 | $15.00 | $15.00 | 7,200 | — | — |
| 1999-03-11 | $15.13 | $15.13 | 7,600 | — | — |
| 1999-03-10 | $15.06 | $15.06 | 2,300 | — | — |
| 1999-03-09 | $15.00 | $15.00 | 2,000 | — | — |
| 1999-03-08 | $15.06 | $15.06 | 5,000 | — | — |
| 1999-03-05 | $15.00 | $15.00 | 6,000 | — | — |
| 1999-03-04 | $15.00 | $15.00 | 12,500 | — | — |
| 1999-03-03 | $15.00 | $15.00 | 5,300 | — | — |
| 1999-03-02 | $15.06 | $15.06 | 800 | — | — |
| 1999-03-01 | $15.00 | $15.00 | 2,000 | — | — |
| 1999-02-26 | $15.00 | $15.00 | 7,200 | — | — |
| 1999-02-25 | $15.00 | $15.00 | 14,900 | — | — |
| 1999-02-24 | $15.00 | $15.00 | 4,000 | — | — |
| 1999-02-23 | $15.13 | $15.13 | 3,900 | — | — |
| 1999-02-22 | $15.06 | $15.06 | 6,100 | — | — |
| 1999-02-19 | $15.13 | $15.13 | 0 | — | — |
| 1999-02-18 | $15.13 | $15.13 | 3,200 | — | — |
| 1999-02-17 | $15.00 | $15.00 | 1,200 | — | — |
| 1999-02-16 | $15.00 | $15.00 | 4,000 | — | — |
| 1999-02-12 | $15.06 | $15.06 | 4,500 | — | — |
| 1999-02-11 | $15.06 | $15.06 | 0 | — | — |
| 1999-02-10 | $15.06 | $15.06 | 2,000 | — | — |
| 1999-02-09 | $15.00 | $15.00 | 23,000 | — | — |
| 1999-02-08 | $15.00 | $15.00 | 11,600 | — | — |
| 1999-02-05 | $15.00 | $15.00 | 7,300 | — | — |
| 1999-02-04 | $15.00 | $15.00 | 0 | — | — |
| 1999-02-03 | $15.00 | $15.00 | 2,000 | — | — |
| 1999-02-02 | $15.13 | $15.13 | 3,500 | — | — |
| 1999-02-01 | $15.25 | $15.25 | 10,000 | — | — |
| 1999-01-29 | $15.25 | $15.25 | 100 | — | — |
| 1999-01-28 | $15.13 | $15.13 | 0 | — | — |
| 1999-01-27 | $15.13 | $15.13 | 3,800 | — | — |