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
- 1999-01-04 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 | $14.09 | $14.09 | 0 | — | — |
| 1999-12-30 | $14.09 | $14.09 | 0 | — | — |
| 1999-12-29 | $14.09 | $14.09 | 362 | — | — |
| 1999-12-28 | $14.71 | $14.71 | 0 | — | — |
| 1999-12-27 | $14.71 | $14.71 | 0 | — | — |
| 1999-12-23 | $14.71 | $14.71 | 0 | — | — |
| 1999-12-22 | $14.71 | $14.71 | 0 | — | — |
| 1999-12-21 | $14.71 | $14.71 | 603 | — | — |
| 1999-12-20 | $14.09 | $14.09 | 0 | — | — |
| 1999-12-17 | $14.09 | $14.09 | 0 | — | — |
| 1999-12-16 | $14.09 | $14.09 | 0 | — | — |
| 1999-12-15 | $14.09 | $14.09 | 724 | — | — |
| 1999-12-14 | $13.77 | $13.77 | 0 | — | — |
| 1999-12-13 | $13.77 | $13.77 | 0 | — | — |
| 1999-12-10 | $13.77 | $13.77 | 0 | — | — |
| 1999-12-09 | $13.77 | $13.77 | 845 | — | — |
| 1999-12-08 | $14.19 | $14.19 | 0 | — | — |
| 1999-12-07 | $14.19 | $14.19 | 0 | — | — |
| 1999-12-06 | $14.19 | $14.19 | 483 | — | — |
| 1999-12-03 | $14.60 | $14.60 | 0 | — | — |
| 1999-12-02 | $14.60 | $14.60 | 0 | — | — |
| 1999-12-01 | $14.60 | $14.60 | 241 | — | — |
| 1999-11-30 | $14.60 | $14.60 | 121 | — | — |
| 1999-11-29 | $13.77 | $13.77 | 0 | — | — |
| 1999-11-26 | $13.77 | $13.77 | 0 | — | — |
| 1999-11-24 | $13.77 | $13.77 | 241 | — | — |
| 1999-11-23 | $13.77 | $13.77 | 483 | — | — |
| 1999-11-22 | $13.77 | $13.77 | 362 | — | — |
| 1999-11-19 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-18 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-17 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-16 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-15 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-12 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-11 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-10 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-09 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-08 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-05 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-04 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-03 | $13.57 | $13.57 | 0 | — | — |
| 1999-11-02 | $13.57 | $13.57 | 362 | — | — |
| 1999-11-01 | $14.12 | $14.12 | 0 | — | — |
| 1999-10-29 | $14.12 | $14.12 | 3,621 | — | — |
| 1999-10-28 | $13.46 | $13.46 | 121 | — | — |
| 1999-10-27 | $14.71 | $14.71 | 0 | — | — |
| 1999-10-26 | $14.71 | $14.71 | 0 | — | — |
| 1999-10-25 | $14.71 | $14.71 | 0 | — | — |
| 1999-10-22 | $14.71 | $14.71 | 121 | — | — |
| 1999-10-21 | $13.88 | $13.88 | 0 | — | — |
| 1999-10-20 | $13.88 | $13.88 | 0 | — | — |
| 1999-10-19 | $13.88 | $13.88 | 0 | — | — |
| 1999-10-18 | $13.88 | $13.88 | 0 | — | — |
| 1999-10-15 | $13.88 | $13.88 | 0 | — | — |
| 1999-10-14 | $13.88 | $13.88 | 0 | — | — |
| 1999-10-13 | $13.88 | $13.88 | 1,207 | — | — |
| 1999-10-12 | $13.36 | $13.36 | 0 | — | — |
| 1999-10-11 | $13.36 | $13.36 | 0 | — | — |
| 1999-10-08 | $13.36 | $13.36 | 0 | — | — |
| 1999-10-07 | $13.36 | $13.36 | 1,207 | — | — |
| 1999-10-06 | $14.50 | $14.50 | 0 | — | — |
| 1999-10-05 | $14.50 | $14.50 | 0 | — | — |
| 1999-10-04 | $14.50 | $14.50 | 5,069 | — | — |
| 1999-10-01 | $13.67 | $13.67 | 724 | — | — |
| 1999-09-30 | $13.88 | $13.88 | 0 | — | — |
| 1999-09-29 | $13.88 | $13.88 | 0 | — | — |
| 1999-09-28 | $13.88 | $13.88 | 0 | — | — |
| 1999-09-27 | $13.88 | $13.88 | 0 | — | — |
| 1999-09-24 | $13.88 | $13.88 | 241 | — | — |
| 1999-09-23 | $14.09 | $14.09 | 0 | — | — |
| 1999-09-22 | $14.09 | $14.09 | 0 | — | — |
| 1999-09-21 | $14.09 | $14.09 | 362 | — | — |
| 1999-09-20 | $14.09 | $14.09 | 0 | — | — |
| 1999-09-17 | $14.09 | $14.09 | 603 | — | — |
| 1999-09-16 | $15.33 | $15.33 | 121 | — | — |
| 1999-09-15 | $14.09 | $14.09 | 121 | — | — |
| 1999-09-14 | $15.33 | $15.33 | 483 | — | — |
| 1999-09-13 | $14.09 | $14.09 | 241 | — | — |
| 1999-09-10 | $14.50 | $14.50 | 2,414 | — | — |
| 1999-09-09 | $14.91 | $14.91 | 0 | — | — |
| 1999-09-08 | $14.91 | $14.91 | 0 | — | — |
| 1999-09-07 | $14.91 | $14.91 | 0 | — | — |
| 1999-09-03 | $14.91 | $14.91 | 0 | — | — |
| 1999-09-02 | $14.91 | $14.91 | 483 | — | — |
| 1999-09-01 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-31 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-30 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-27 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-26 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-25 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-24 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-23 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-20 | $13.88 | $13.88 | 603 | — | — |
| 1999-08-19 | $14.29 | $14.29 | 0 | — | — |
| 1999-08-18 | $14.29 | $14.29 | 0 | — | — |
| 1999-08-17 | $14.29 | $14.29 | 241 | — | — |
| 1999-08-16 | $14.50 | $14.50 | 0 | — | — |
| 1999-08-13 | $14.50 | $14.50 | 121 | — | — |
| 1999-08-12 | $13.88 | $13.88 | 0 | — | — |
| 1999-08-11 | $13.88 | $13.88 | 1,207 | — | — |
| 1999-08-10 | $14.50 | $14.50 | 0 | — | — |
| 1999-08-09 | $14.50 | $14.50 | 0 | — | — |
| 1999-08-06 | $14.50 | $14.50 | 0 | — | — |
| 1999-08-05 | $14.50 | $14.50 | 241 | — | — |
| 1999-08-04 | $14.50 | $14.50 | 121 | — | — |
| 1999-08-03 | $15.12 | $15.12 | 0 | — | — |
| 1999-08-02 | $15.12 | $15.12 | 362 | — | — |
| 1999-07-30 | $15.12 | $15.12 | 121 | — | — |
| 1999-07-29 | $13.67 | $13.67 | 0 | — | — |
| 1999-07-28 | $13.67 | $13.67 | 0 | — | — |
| 1999-07-27 | $13.67 | $13.67 | 362 | — | — |
| 1999-07-26 | $13.67 | $13.67 | 241 | — | — |
| 1999-07-23 | $14.50 | $14.50 | 0 | — | — |
| 1999-07-22 | $14.50 | $14.50 | 0 | — | — |
| 1999-07-21 | $14.50 | $14.50 | 2,655 | — | — |
| 1999-07-20 | $14.29 | $14.29 | 0 | — | — |
| 1999-07-19 | $14.29 | $14.29 | 0 | — | — |
| 1999-07-16 | $14.29 | $14.29 | 2,293 | — | — |
| 1999-07-15 | $15.33 | $15.33 | 0 | — | — |
| 1999-07-14 | $15.33 | $15.33 | 0 | — | — |
| 1999-07-13 | $15.33 | $15.33 | 0 | — | — |
| 1999-07-12 | $15.33 | $15.33 | 0 | — | — |
| 1999-07-09 | $15.33 | $15.33 | 241 | — | — |
| 1999-07-08 | $15.54 | $15.54 | 241 | — | — |
| 1999-07-07 | $15.54 | $15.54 | 483 | — | — |
| 1999-07-06 | $14.29 | $14.29 | 0 | — | — |
| 1999-07-02 | $14.29 | $14.29 | 241 | — | — |
| 1999-07-01 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-30 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-29 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-28 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-25 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-24 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-23 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-22 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-21 | $14.91 | $14.91 | 2,173 | — | — |
| 1999-06-18 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-17 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-16 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-15 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-14 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-11 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-10 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-09 | $14.50 | $14.50 | 0 | — | — |
| 1999-06-08 | $14.50 | $14.50 | 121 | — | — |
| 1999-06-07 | $14.29 | $14.29 | 0 | — | — |
| 1999-06-04 | $14.29 | $14.29 | 0 | — | — |
| 1999-06-03 | $14.29 | $14.29 | 0 | — | — |
| 1999-06-02 | $14.29 | $14.29 | 0 | — | — |
| 1999-06-01 | $14.29 | $14.29 | 0 | — | — |
| 1999-05-28 | $14.29 | $14.29 | 0 | — | — |
| 1999-05-27 | $14.29 | $14.29 | 483 | — | — |
| 1999-05-26 | $15.12 | $15.12 | 0 | — | — |
| 1999-05-25 | $15.12 | $15.12 | 241 | — | — |
| 1999-05-24 | $14.29 | $14.29 | 0 | — | — |
| 1999-05-21 | $14.29 | $14.29 | 0 | — | — |
| 1999-05-20 | $14.29 | $14.29 | 1,207 | — | — |
| 1999-05-19 | $15.12 | $15.12 | 2,655 | — | — |
| 1999-05-18 | $15.54 | $15.54 | 0 | — | — |
| 1999-05-17 | $15.54 | $15.54 | 241 | — | — |
| 1999-05-14 | $14.29 | $14.29 | 362 | — | — |
| 1999-05-13 | $15.54 | $15.54 | 0 | — | — |
| 1999-05-12 | $15.54 | $15.54 | 0 | — | — |
| 1999-05-11 | $15.54 | $15.54 | 2,655 | — | — |
| 1999-05-10 | $15.54 | $15.54 | 0 | — | — |
| 1999-05-07 | $15.54 | $15.54 | 241 | — | — |
| 1999-05-06 | $15.54 | $15.54 | 0 | — | — |
| 1999-05-05 | $15.54 | $15.54 | 0 | — | — |
| 1999-05-04 | $15.54 | $15.54 | 241 | — | — |
| 1999-05-03 | $14.29 | $14.29 | 2,414 | — | — |
| 1999-04-30 | $15.54 | $15.54 | 0 | — | — |
| 1999-04-29 | $15.54 | $15.54 | 0 | — | — |
| 1999-04-28 | $15.54 | $15.54 | 0 | — | — |
| 1999-04-27 | $15.54 | $15.54 | 121 | — | — |
| 1999-04-26 | $15.54 | $15.54 | 1,448 | — | — |
| 1999-04-23 | $14.09 | $14.09 | 0 | — | — |
| 1999-04-22 | $14.09 | $14.09 | 121 | — | — |
| 1999-04-21 | $15.74 | $15.74 | 0 | — | — |
| 1999-04-20 | $15.74 | $15.74 | 362 | — | — |
| 1999-04-19 | $14.19 | $14.19 | 121 | — | — |
| 1999-04-16 | $15.33 | $15.33 | 1,569 | — | — |
| 1999-04-15 | $16.57 | $16.57 | 0 | — | — |
| 1999-04-14 | $16.57 | $16.57 | 0 | — | — |
| 1999-04-13 | $16.57 | $16.57 | 362 | — | — |
| 1999-04-12 | $16.57 | $16.57 | 121 | — | — |
| 1999-04-09 | $14.91 | $14.91 | 3,500 | — | — |
| 1999-04-08 | $16.78 | $16.78 | 483 | — | — |
| 1999-04-07 | $18.23 | $18.23 | 0 | — | — |
| 1999-04-06 | $18.23 | $18.23 | 0 | — | — |
| 1999-04-05 | $18.23 | $18.23 | 121 | — | — |
| 1999-04-01 | $17.81 | $17.81 | 0 | — | — |
| 1999-03-31 | $17.81 | $17.81 | 0 | — | — |
| 1999-03-30 | $17.81 | $17.81 | 362 | — | — |
| 1999-03-29 | $17.40 | $17.40 | 483 | — | — |
| 1999-03-26 | $18.23 | $18.23 | 0 | — | — |
| 1999-03-25 | $18.23 | $18.23 | 121 | — | — |
| 1999-03-24 | $18.23 | $18.23 | 483 | — | — |
| 1999-03-23 | $17.81 | $17.81 | 0 | — | — |
| 1999-03-22 | $17.81 | $17.81 | 0 | — | — |
| 1999-03-19 | $17.81 | $17.81 | 362 | — | — |
| 1999-03-18 | $18.54 | $18.54 | 603 | — | — |
| 1999-03-17 | $17.71 | $17.71 | 0 | — | — |
| 1999-03-16 | $17.71 | $17.71 | 0 | — | — |
| 1999-03-15 | $17.71 | $17.71 | 0 | — | — |
| 1999-03-12 | $17.71 | $17.71 | 0 | — | — |
| 1999-03-11 | $17.71 | $17.71 | 241 | — | — |
| 1999-03-10 | $17.71 | $17.71 | 0 | — | — |
| 1999-03-09 | $17.71 | $17.71 | 0 | — | — |
| 1999-03-08 | $17.71 | $17.71 | 724 | — | — |
| 1999-03-05 | $17.81 | $17.81 | 241 | — | — |
| 1999-03-04 | $18.23 | $18.23 | 0 | — | — |
| 1999-03-03 | $18.23 | $18.23 | 0 | — | — |
| 1999-03-02 | $18.23 | $18.23 | 121 | — | — |
| 1999-03-01 | $18.64 | $18.64 | 121 | — | — |
| 1999-02-26 | $18.64 | $18.64 | 603 | — | — |
| 1999-02-25 | $18.64 | $18.64 | 241 | — | — |
| 1999-02-24 | $18.64 | $18.64 | 121 | — | — |
| 1999-02-23 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-22 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-19 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-18 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-17 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-16 | $18.64 | $18.64 | 241 | — | — |
| 1999-02-12 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-11 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-10 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-09 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-08 | $18.64 | $18.64 | 483 | — | — |
| 1999-02-05 | $18.64 | $18.64 | 241 | — | — |
| 1999-02-04 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-03 | $18.64 | $18.64 | 0 | — | — |
| 1999-02-02 | $18.64 | $18.64 | 2,535 | — | — |
| 1999-02-01 | $17.40 | $17.40 | 0 | — | — |
| 1999-01-29 | $17.40 | $17.40 | 241 | — | — |
| 1999-01-28 | $17.40 | $17.40 | 241 | — | — |
| 1999-01-27 | $17.40 | $17.40 | 1,448 | — | — |
| 1999-01-26 | $18.23 | $18.23 | 0 | — | — |
| 1999-01-25 | $18.23 | $18.23 | 121 | — | — |
| 1999-01-22 | $19.06 | $19.06 | 0 | — | — |
| 1999-01-21 | $19.06 | $19.06 | 0 | — | — |
| 1999-01-20 | $19.06 | $19.06 | 966 | — | — |
| 1999-01-19 | $19.47 | $19.47 | 0 | — | — |
| 1999-01-15 | $19.47 | $19.47 | 0 | — | — |
| 1999-01-14 | $19.47 | $19.47 | 241 | — | — |
| 1999-01-13 | $20.09 | $20.09 | 0 | — | — |
| 1999-01-12 | $20.09 | $20.09 | 0 | — | — |
| 1999-01-11 | $20.09 | $20.09 | 0 | — | — |
| 1999-01-08 | $20.09 | $20.09 | 0 | — | — |
| 1999-01-07 | $20.09 | $20.09 | 724 | — | — |
| 1999-01-06 | $19.88 | $19.88 | 1,448 | — | — |
| 1999-01-05 | $19.88 | $19.88 | 0 | — | — |
| 1999-01-04 | $19.88 | $19.88 | 483 | — | — |