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
- 1999-01-29 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 | $12.13 | $12.13 | 24,800 | — | — |
| 1999-12-30 | $11.94 | $11.94 | 30,300 | — | — |
| 1999-12-29 | $12.19 | $12.19 | 25,400 | — | — |
| 1999-12-28 | $12.25 | $12.25 | 9,100 | — | — |
| 1999-12-27 | $12.25 | $12.25 | 23,700 | — | — |
| 1999-12-23 | $12.25 | $12.25 | 12,200 | — | — |
| 1999-12-22 | $12.19 | $12.19 | 26,100 | — | — |
| 1999-12-21 | $12.56 | $12.56 | 6,400 | — | — |
| 1999-12-20 | $12.63 | $12.63 | 15,500 | — | — |
| 1999-12-17 | $12.88 | $12.88 | 16,400 | — | — |
| 1999-12-16 | $12.75 | $12.75 | 7,000 | — | — |
| 1999-12-15 | $12.75 | $12.75 | 24,300 | — | — |
| 1999-12-14 | $13.00 | $13.00 | 28,200 | — | — |
| 1999-12-13 | $12.88 | $12.88 | 14,800 | — | — |
| 1999-12-10 | $13.06 | $13.06 | 22,800 | — | — |
| 1999-12-09 | $12.88 | $12.88 | 76,700 | — | — |
| 1999-12-08 | $13.44 | $13.44 | 55,700 | — | — |
| 1999-12-07 | $13.13 | $13.13 | 52,600 | — | — |
| 1999-12-06 | $12.50 | $12.50 | 19,300 | — | — |
| 1999-12-03 | $12.44 | $12.44 | 28,200 | — | — |
| 1999-12-02 | $12.25 | $12.25 | 52,400 | — | — |
| 1999-12-01 | $12.63 | $12.63 | 22,500 | — | — |
| 1999-11-30 | $12.88 | $12.88 | 7,800 | — | — |
| 1999-11-29 | $12.81 | $12.81 | 33,700 | — | — |
| 1999-11-26 | $12.38 | $12.37 | 10,700 | — | — |
| 1999-11-24 | $12.81 | $12.81 | 27,700 | — | — |
| 1999-11-23 | $12.38 | $12.37 | 20,000 | — | — |
| 1999-11-22 | $13.06 | $13.06 | 27,800 | — | — |
| 1999-11-19 | $13.00 | $13.00 | 19,000 | — | — |
| 1999-11-18 | $12.75 | $12.75 | 41,500 | — | — |
| 1999-11-17 | $13.00 | $13.00 | 25,900 | — | — |
| 1999-11-16 | $13.25 | $13.25 | 22,000 | — | — |
| 1999-11-15 | $13.44 | $13.44 | 97,400 | — | — |
| 1999-11-12 | $13.88 | $13.88 | 21,900 | — | — |
| 1999-11-11 | $13.94 | $13.94 | 48,000 | — | — |
| 1999-11-10 | $13.63 | $13.62 | 5,400 | — | — |
| 1999-11-09 | $13.81 | $13.81 | 58,100 | — | — |
| 1999-11-08 | $13.94 | $13.94 | 12,100 | — | — |
| 1999-11-05 | $13.94 | $13.94 | 13,300 | — | — |
| 1999-11-04 | $13.94 | $13.94 | 105,400 | — | — |
| 1999-11-03 | $13.94 | $13.94 | 8,500 | — | — |
| 1999-11-02 | $13.75 | $13.75 | 11,000 | — | — |
| 1999-11-01 | $13.63 | $13.62 | 11,800 | — | — |
| 1999-10-29 | $13.94 | $13.94 | 18,700 | — | — |
| 1999-10-28 | $13.94 | $13.94 | 34,900 | — | — |
| 1999-10-27 | $14.00 | $14.00 | 16,100 | — | — |
| 1999-10-26 | $14.06 | $14.06 | 18,700 | — | — |
| 1999-10-25 | $14.00 | $14.00 | 7,500 | — | — |
| 1999-10-22 | $13.81 | $13.81 | 29,900 | — | — |
| 1999-10-21 | $13.94 | $13.94 | 24,700 | — | — |
| 1999-10-20 | $13.81 | $13.81 | 7,700 | — | — |
| 1999-10-19 | $14.00 | $14.00 | 6,300 | — | — |
| 1999-10-18 | $13.94 | $13.94 | 6,500 | — | — |
| 1999-10-15 | $13.88 | $13.88 | 8,500 | — | — |
| 1999-10-14 | $13.94 | $13.94 | 4,400 | — | — |
| 1999-10-13 | $14.00 | $14.00 | 122,000 | — | — |
| 1999-10-12 | $14.00 | $14.00 | 14,000 | — | — |
| 1999-10-11 | $14.69 | $14.69 | 3,300 | — | — |
| 1999-10-08 | $15.00 | $15.00 | 15,100 | — | — |
| 1999-10-07 | $14.75 | $14.75 | 44,900 | — | — |
| 1999-10-06 | $14.38 | $14.38 | 14,000 | — | — |
| 1999-10-05 | $14.25 | $14.25 | 17,100 | — | — |
| 1999-10-04 | $14.38 | $14.38 | 1,500 | — | — |
| 1999-10-01 | $14.38 | $14.38 | 26,600 | — | — |
| 1999-09-30 | $14.25 | $14.25 | 187,500 | — | — |
| 1999-09-29 | $14.88 | $14.88 | 19,000 | — | — |
| 1999-09-28 | $15.38 | $15.38 | 6,300 | — | — |
| 1999-09-27 | $15.00 | $15.00 | 37,300 | — | — |
| 1999-09-24 | $14.69 | $14.69 | 3,900 | — | — |
| 1999-09-23 | $14.81 | $14.81 | 5,800 | — | — |
| 1999-09-22 | $15.13 | $15.12 | 2,300 | — | — |
| 1999-09-21 | $14.94 | $14.94 | 6,700 | — | — |
| 1999-09-20 | $15.19 | $15.19 | 2,700 | — | — |
| 1999-09-17 | $15.25 | $15.25 | 3,900 | — | — |
| 1999-09-16 | $15.13 | $15.12 | 9,100 | — | — |
| 1999-09-15 | $15.56 | $15.56 | 1,800 | — | — |
| 1999-09-14 | $15.63 | $15.62 | 8,300 | — | — |
| 1999-09-13 | $15.81 | $15.81 | 3,400 | — | — |
| 1999-09-10 | $16.00 | $16.00 | 6,300 | — | — |
| 1999-09-09 | $15.75 | $15.75 | 500 | — | — |
| 1999-09-08 | $15.94 | $15.94 | 12,000 | — | — |
| 1999-09-07 | $15.88 | $15.88 | 16,400 | — | — |
| 1999-09-03 | $15.25 | $15.25 | 4,500 | — | — |
| 1999-09-02 | $15.13 | $15.12 | 5,600 | — | — |
| 1999-09-01 | $15.50 | $15.50 | 7,600 | — | — |
| 1999-08-31 | $15.63 | $15.62 | 4,600 | — | — |
| 1999-08-30 | $15.50 | $15.50 | 8,600 | — | — |
| 1999-08-27 | $15.75 | $15.75 | 5,000 | — | — |
| 1999-08-26 | $15.75 | $15.75 | 11,200 | — | — |
| 1999-08-25 | $15.63 | $15.62 | 6,600 | — | — |
| 1999-08-24 | $15.44 | $15.44 | 7,500 | — | — |
| 1999-08-23 | $15.56 | $15.56 | 2,900 | — | — |
| 1999-08-20 | $15.75 | $15.75 | 3,100 | — | — |
| 1999-08-19 | $16.00 | $16.00 | 10,300 | — | — |
| 1999-08-18 | $15.69 | $15.69 | 5,400 | — | — |
| 1999-08-17 | $16.13 | $16.13 | 16,300 | — | — |
| 1999-08-16 | $16.00 | $16.00 | 4,800 | — | — |
| 1999-08-13 | $15.88 | $15.88 | 14,600 | — | — |
| 1999-08-12 | $15.75 | $15.75 | 6,900 | — | — |
| 1999-08-11 | $15.69 | $15.69 | 7,700 | — | — |
| 1999-08-10 | $15.63 | $15.62 | 8,100 | — | — |
| 1999-08-09 | $15.63 | $15.62 | 6,400 | — | — |
| 1999-08-06 | $15.63 | $15.62 | 3,400 | — | — |
| 1999-08-05 | $15.63 | $15.62 | 11,700 | — | — |
| 1999-08-04 | $16.31 | $16.31 | 8,600 | — | — |
| 1999-08-03 | $16.25 | $16.25 | 16,200 | — | — |
| 1999-08-02 | $16.19 | $16.19 | 9,400 | — | — |
| 1999-07-30 | $16.19 | $16.19 | 18,700 | — | — |
| 1999-07-29 | $16.50 | $16.50 | 22,500 | — | — |
| 1999-07-28 | $15.94 | $15.94 | 9,000 | — | — |
| 1999-07-27 | $15.44 | $15.44 | 20,200 | — | — |
| 1999-07-26 | $15.56 | $15.56 | 24,200 | — | — |
| 1999-07-23 | $16.69 | $16.69 | 36,600 | — | — |
| 1999-07-22 | $16.94 | $16.94 | 61,800 | — | — |
| 1999-07-21 | $15.69 | $15.69 | 34,000 | — | — |
| 1999-07-20 | $14.88 | $14.88 | 6,200 | — | — |
| 1999-07-19 | $15.13 | $15.12 | 40,000 | — | — |
| 1999-07-16 | $15.25 | $15.25 | 19,300 | — | — |
| 1999-07-15 | $14.44 | $14.44 | 60,200 | — | — |
| 1999-07-14 | $14.25 | $14.25 | 63,200 | — | — |
| 1999-07-13 | $14.00 | $14.00 | 19,000 | — | — |
| 1999-07-12 | $14.38 | $14.38 | 133,700 | — | — |
| 1999-07-09 | $14.38 | $14.38 | 20,600 | — | — |
| 1999-07-08 | $14.25 | $14.25 | 42,000 | — | — |
| 1999-07-07 | $14.75 | $14.75 | 17,400 | — | — |
| 1999-07-06 | $15.00 | $15.00 | 53,000 | — | — |
| 1999-07-02 | $14.81 | $14.81 | 19,300 | — | — |
| 1999-07-01 | $14.44 | $14.44 | 16,800 | — | — |
| 1999-06-30 | $14.00 | $14.00 | 124,300 | — | — |
| 1999-06-29 | $13.81 | $13.81 | 17,700 | — | — |
| 1999-06-28 | $14.00 | $14.00 | 38,800 | — | — |
| 1999-06-25 | $14.81 | $14.81 | 6,100 | — | — |
| 1999-06-24 | $14.75 | $14.75 | 9,200 | — | — |
| 1999-06-23 | $14.50 | $14.50 | 48,800 | — | — |
| 1999-06-22 | $15.00 | $15.00 | 36,400 | — | — |
| 1999-06-21 | $15.06 | $15.06 | 12,500 | — | — |
| 1999-06-18 | $15.00 | $15.00 | 26,100 | — | — |
| 1999-06-17 | $14.75 | $14.75 | 15,100 | — | — |
| 1999-06-16 | $14.88 | $14.88 | 21,200 | — | — |
| 1999-06-15 | $15.13 | $15.12 | 34,800 | — | — |
| 1999-06-14 | $16.31 | $16.31 | 36,400 | — | — |
| 1999-06-11 | $16.00 | $16.00 | 30,800 | — | — |
| 1999-06-10 | $15.94 | $15.94 | 26,400 | — | — |
| 1999-06-09 | $15.38 | $15.38 | 5,800 | — | — |
| 1999-06-08 | $15.56 | $15.56 | 31,000 | — | — |
| 1999-06-07 | $15.50 | $15.50 | 14,400 | — | — |
| 1999-06-04 | $14.56 | $14.56 | 9,700 | — | — |
| 1999-06-03 | $14.94 | $14.94 | 24,200 | — | — |
| 1999-06-02 | $14.88 | $14.88 | 35,300 | — | — |
| 1999-06-01 | $15.38 | $15.38 | 8,300 | — | — |
| 1999-05-28 | $15.19 | $15.19 | 12,600 | — | — |
| 1999-05-27 | $14.88 | $14.88 | 5,000 | — | — |
| 1999-05-26 | $14.94 | $14.94 | 11,500 | — | — |
| 1999-05-25 | $14.88 | $14.88 | 13,300 | — | — |
| 1999-05-24 | $15.38 | $15.38 | 11,100 | — | — |
| 1999-05-21 | $15.50 | $15.50 | 18,000 | — | — |
| 1999-05-20 | $15.50 | $15.50 | 27,600 | — | — |
| 1999-05-19 | $15.50 | $15.50 | 53,200 | — | — |
| 1999-05-18 | $15.38 | $15.38 | 9,000 | — | — |
| 1999-05-17 | $15.06 | $15.06 | 17,500 | — | — |
| 1999-05-14 | $15.63 | $15.62 | 25,100 | — | — |
| 1999-05-13 | $15.38 | $15.38 | 22,000 | — | — |
| 1999-05-12 | $15.63 | $15.62 | 36,400 | — | — |
| 1999-05-11 | $15.31 | $15.31 | 15,700 | — | — |
| 1999-05-10 | $14.69 | $14.69 | 28,400 | — | — |
| 1999-05-07 | $14.56 | $14.56 | 7,400 | — | — |
| 1999-05-06 | $14.50 | $14.50 | 17,800 | — | — |
| 1999-05-05 | $14.31 | $14.31 | 12,600 | — | — |
| 1999-05-04 | $14.38 | $14.38 | 24,600 | — | — |
| 1999-05-03 | $14.38 | $14.38 | 12,800 | — | — |
| 1999-04-30 | $14.44 | $14.44 | 21,700 | — | — |
| 1999-04-29 | $14.63 | $14.62 | 103,000 | — | — |
| 1999-04-28 | $14.94 | $14.94 | 29,900 | — | — |
| 1999-04-27 | $14.94 | $14.94 | 34,700 | — | — |
| 1999-04-26 | $15.13 | $15.12 | 35,800 | — | — |
| 1999-04-23 | $15.13 | $15.12 | 30,000 | — | — |
| 1999-04-22 | $15.75 | $15.75 | 108,600 | — | — |
| 1999-04-21 | $15.13 | $15.12 | 139,100 | — | — |
| 1999-04-20 | $15.06 | $15.06 | 152,500 | — | — |
| 1999-04-19 | $15.00 | $15.00 | 136,200 | — | — |
| 1999-04-16 | $14.25 | $14.25 | 8,600 | — | — |
| 1999-04-15 | $14.31 | $14.31 | 23,000 | — | — |
| 1999-04-14 | $14.44 | $14.44 | 23,500 | — | — |
| 1999-04-13 | $14.75 | $14.75 | 192,200 | — | — |
| 1999-04-12 | $14.56 | $14.56 | 91,000 | — | — |
| 1999-04-09 | $14.63 | $14.62 | 114,000 | — | — |
| 1999-04-08 | $13.25 | $13.25 | 58,000 | — | — |
| 1999-04-07 | $12.63 | $12.63 | 75,400 | — | — |
| 1999-04-06 | $12.69 | $12.69 | 89,200 | — | — |
| 1999-04-05 | $12.00 | $12.00 | 323,100 | — | — |
| 1999-04-01 | $12.00 | $12.00 | 73,600 | — | — |
| 1999-03-31 | $12.13 | $12.13 | 150,700 | — | — |
| 1999-03-30 | $11.69 | $11.69 | 42,800 | — | — |
| 1999-03-29 | $11.94 | $11.94 | 27,200 | — | — |
| 1999-03-26 | $11.81 | $11.81 | 19,900 | — | — |
| 1999-03-25 | $12.00 | $12.00 | 10,200 | — | — |
| 1999-03-24 | $11.88 | $11.88 | 40,600 | — | — |
| 1999-03-23 | $11.94 | $11.94 | 69,700 | — | — |
| 1999-03-22 | $12.25 | $12.25 | 39,500 | — | — |
| 1999-03-19 | $12.38 | $12.37 | 32,000 | — | — |
| 1999-03-18 | $12.38 | $12.37 | 125,500 | — | — |
| 1999-03-17 | $12.44 | $12.44 | 71,800 | — | — |
| 1999-03-16 | $12.50 | $12.50 | 65,300 | — | — |
| 1999-03-15 | $12.38 | $12.37 | 221,300 | — | — |
| 1999-03-12 | $12.13 | $12.13 | 95,000 | — | — |
| 1999-03-11 | $11.88 | $11.88 | 49,400 | — | — |
| 1999-03-10 | $12.13 | $12.13 | 231,400 | — | — |
| 1999-03-09 | $12.31 | $12.31 | 185,300 | — | — |
| 1999-03-08 | $12.88 | $12.88 | 218,100 | — | — |
| 1999-03-05 | $13.19 | $13.19 | 70,100 | — | — |
| 1999-03-04 | $14.00 | $14.00 | 130,200 | — | — |
| 1999-03-03 | $13.75 | $13.75 | 87,700 | — | — |
| 1999-03-02 | $14.19 | $14.19 | 62,900 | — | — |
| 1999-03-01 | $14.00 | $14.00 | 91,500 | — | — |
| 1999-02-26 | $14.69 | $14.69 | 20,600 | — | — |
| 1999-02-25 | $15.13 | $15.12 | 64,700 | — | — |
| 1999-02-24 | $15.63 | $15.62 | 34,600 | — | — |
| 1999-02-23 | $15.50 | $15.50 | 100,700 | — | — |
| 1999-02-22 | $15.50 | $15.50 | 345,100 | — | — |
| 1999-02-19 | $15.38 | $15.38 | 55,200 | — | — |
| 1999-02-18 | $14.88 | $14.88 | 29,500 | — | — |
| 1999-02-17 | $14.38 | $14.38 | 54,700 | — | — |
| 1999-02-16 | $14.00 | $14.00 | 142,800 | — | — |
| 1999-02-12 | $14.13 | $14.12 | 274,100 | — | — |
| 1999-02-11 | $14.06 | $14.06 | 129,300 | — | — |
| 1999-02-10 | $14.38 | $14.38 | 81,800 | — | — |
| 1999-02-09 | $15.00 | $15.00 | 78,800 | — | — |
| 1999-02-08 | $15.38 | $15.38 | 50,600 | — | — |
| 1999-02-05 | $15.13 | $15.12 | 302,300 | — | — |
| 1999-02-04 | $15.50 | $15.50 | 202,300 | — | — |
| 1999-02-03 | $15.50 | $15.50 | 262,100 | — | — |
| 1999-02-02 | $16.50 | $16.50 | 192,500 | — | — |
| 1999-02-01 | $16.63 | $16.63 | 326,000 | — | — |
| 1999-01-29 | $16.50 | $16.50 | 7,079,600 | — | — |