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
- 1999-09-15 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 | $10.59 | $10.59 | 21,844 | — | — |
| 1999-12-30 | $10.59 | $10.59 | 111,328 | — | — |
| 1999-12-29 | $10.47 | $10.47 | 389,779 | — | — |
| 1999-12-28 | $10.45 | $10.45 | 266,871 | — | — |
| 1999-12-27 | $10.26 | $10.26 | 156,070 | — | — |
| 1999-12-23 | $10.40 | $10.40 | 186,073 | — | — |
| 1999-12-22 | $10.33 | $10.33 | 422,151 | — | — |
| 1999-12-21 | $10.31 | $10.31 | 655,334 | — | — |
| 1999-12-20 | $10.28 | $10.28 | 513,740 | — | — |
| 1999-12-17 | $10.31 | $10.31 | 710,603 | — | — |
| 1999-12-16 | $10.09 | $10.09 | 575,589 | — | — |
| 1999-12-15 | $9.76 | $9.76 | 454,523 | — | — |
| 1999-12-14 | $9.62 | $9.62 | 519,267 | — | — |
| 1999-12-13 | $9.86 | $9.86 | 1,242,766 | — | — |
| 1999-12-10 | $9.88 | $9.88 | 1,634,124 | — | — |
| 1999-12-09 | $9.67 | $9.67 | 2,239,716 | — | — |
| 1999-12-08 | $9.88 | $9.88 | 1,971,003 | — | — |
| 1999-12-07 | $9.71 | $9.71 | 743,765 | — | — |
| 1999-12-06 | $9.88 | $9.88 | 434,521 | — | — |
| 1999-12-03 | $9.78 | $9.78 | 1,627,281 | — | — |
| 1999-12-02 | $9.59 | $9.59 | 1,157,230 | — | — |
| 1999-12-01 | $9.40 | $9.40 | 1,790,720 | — | — |
| 1999-11-30 | $9.33 | $9.33 | 1,030,638 | — | — |
| 1999-11-29 | $9.40 | $9.40 | 750,607 | — | — |
| 1999-11-26 | $9.55 | $9.55 | 489,527 | — | — |
| 1999-11-24 | $9.29 | $9.29 | 589,274 | — | — |
| 1999-11-23 | $8.93 | $8.93 | 1,294,877 | — | — |
| 1999-11-22 | $8.79 | $8.79 | 781,663 | — | — |
| 1999-11-19 | $9.40 | $9.40 | 650,597 | — | — |
| 1999-11-18 | $9.45 | $9.45 | 1,332,513 | — | — |
| 1999-11-17 | $9.50 | $9.50 | 868,515 | — | — |
| 1999-11-16 | $9.50 | $9.50 | 1,243,819 | — | — |
| 1999-11-15 | $9.59 | $9.59 | 981,422 | — | — |
| 1999-11-12 | $9.59 | $9.59 | 728,763 | — | — |
| 1999-11-11 | $9.69 | $9.69 | 964,052 | — | — |
| 1999-11-10 | $9.36 | $9.36 | 482,157 | — | — |
| 1999-11-09 | $9.00 | $9.00 | 311,349 | — | — |
| 1999-11-08 | $9.02 | $9.02 | 298,453 | — | — |
| 1999-11-05 | $8.98 | $8.98 | 726,131 | — | — |
| 1999-11-04 | $9.02 | $9.02 | 1,373,043 | — | — |
| 1999-11-03 | $9.07 | $9.07 | 1,755,453 | — | — |
| 1999-11-02 | $9.07 | $9.07 | 145,016 | — | — |
| 1999-11-01 | $8.69 | $8.69 | 447,680 | — | — |
| 1999-10-29 | $8.55 | $8.55 | 2,051,274 | — | — |
| 1999-10-28 | $8.17 | $8.17 | 969,315 | — | — |
| 1999-10-27 | $7.93 | $7.93 | 357,933 | — | — |
| 1999-10-26 | $7.91 | $7.91 | 282,399 | — | — |
| 1999-10-25 | $8.19 | $8.19 | 243,711 | — | — |
| 1999-10-22 | $8.12 | $8.12 | 62,902 | — | — |
| 1999-10-21 | $7.84 | $7.84 | 173,966 | — | — |
| 1999-10-20 | $8.00 | $8.00 | 675,336 | — | — |
| 1999-10-19 | $7.81 | $7.81 | 1,129,069 | — | — |
| 1999-10-18 | $7.46 | $7.46 | 1,690,446 | — | — |
| 1999-10-15 | $7.65 | $7.65 | 1,245,398 | — | — |
| 1999-10-14 | $8.24 | $8.24 | 918,520 | — | — |
| 1999-10-13 | $8.50 | $8.50 | 844,039 | — | — |
| 1999-10-12 | $8.91 | $8.91 | 258,449 | — | — |
| 1999-10-11 | $9.19 | $9.19 | 441,364 | — | — |
| 1999-10-08 | $9.14 | $9.14 | 1,125,122 | — | — |
| 1999-10-07 | $9.12 | $9.12 | 595,854 | — | — |
| 1999-10-06 | $9.12 | $9.12 | 264,765 | — | — |
| 1999-10-05 | $8.83 | $8.83 | 262,660 | — | — |
| 1999-10-04 | $9.00 | $9.00 | 322,140 | — | — |
| 1999-10-01 | $9.12 | $9.12 | 305,296 | — | — |
| 1999-09-30 | $9.17 | $9.17 | 848,776 | — | — |
| 1999-09-29 | $9.10 | $9.10 | 501,107 | — | — |
| 1999-09-28 | $9.00 | $9.00 | 762,714 | — | — |
| 1999-09-27 | $8.95 | $8.95 | 295,295 | — | — |
| 1999-09-24 | $8.86 | $8.86 | 503,739 | — | — |
| 1999-09-23 | $8.88 | $8.88 | 696,654 | — | — |
| 1999-09-22 | $8.88 | $8.88 | 669,546 | — | — |
| 1999-09-21 | $8.88 | $8.88 | 24,061,549 | — | — |
| 1999-09-20 | $9.00 | $9.00 | 446,890 | — | — |
| 1999-09-17 | $8.77 | $8.77 | 847,723 | — | — |
| 1999-09-16 | $8.67 | $8.67 | 464,261 | — | — |
| 1999-09-15 | $8.67 | $8.67 | 2,293,406 | — | — |