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 | $11.63 | $12.07 | 144,900 | — | — |
| 1999-12-30 | $11.38 | $11.81 | 285,000 | — | — |
| 1999-12-29 | $11.50 | $11.94 | 111,400 | — | — |
| 1999-12-28 | $11.81 | $12.26 | 156,000 | — | — |
| 1999-12-27 | $11.38 | $11.81 | 143,700 | — | — |
| 1999-12-23 | $11.06 | $11.49 | 225,600 | — | — |
| 1999-12-22 | $11.38 | $11.81 | 164,100 | — | — |
| 1999-12-21 | $11.69 | $12.13 | 155,900 | — | — |
| 1999-12-20 | $11.88 | $12.33 | 265,500 | — | — |
| 1999-12-17 | $11.25 | $11.68 | 134,900 | — | — |
| 1999-12-16 | $11.44 | $11.87 | 92,100 | — | — |
| 1999-12-15 | $11.38 | $11.81 | 119,600 | — | — |
| 1999-12-14 | $11.06 | $11.49 | 145,300 | — | — |
| 1999-12-13 | $11.31 | $11.74 | 163,300 | — | — |
| 1999-12-10 | $11.25 | $11.68 | 128,400 | — | — |
| 1999-12-09 | $11.44 | $11.87 | 161,400 | — | — |
| 1999-12-08 | $11.13 | $11.55 | 123,200 | — | — |
| 1999-12-07 | $11.63 | $12.00 | 67,200 | — | — |
| 1999-12-06 | $12.00 | $12.38 | 94,900 | — | — |
| 1999-12-03 | $11.94 | $12.32 | 63,200 | — | — |
| 1999-12-02 | $12.00 | $12.38 | 73,500 | — | — |
| 1999-12-01 | $12.00 | $12.38 | 161,700 | — | — |
| 1999-11-30 | $11.69 | $12.06 | 156,800 | — | — |
| 1999-11-29 | $11.31 | $11.68 | 103,600 | — | — |
| 1999-11-26 | $11.75 | $12.13 | 26,100 | — | — |
| 1999-11-24 | $11.56 | $11.93 | 68,500 | — | — |
| 1999-11-23 | $11.81 | $12.19 | 105,900 | — | — |
| 1999-11-22 | $11.88 | $12.26 | 49,200 | — | — |
| 1999-11-19 | $12.00 | $12.38 | 67,200 | — | — |
| 1999-11-18 | $12.63 | $13.03 | 22,000 | — | — |
| 1999-11-17 | $12.69 | $13.09 | 56,600 | — | — |
| 1999-11-16 | $12.69 | $13.09 | 66,200 | — | — |
| 1999-11-15 | $12.31 | $12.71 | 27,600 | — | — |
| 1999-11-12 | $12.13 | $12.51 | 41,900 | — | — |
| 1999-11-11 | $12.25 | $12.64 | 42,000 | — | — |
| 1999-11-10 | $12.13 | $12.51 | 81,300 | — | — |
| 1999-11-09 | $12.25 | $12.64 | 40,400 | — | — |
| 1999-11-08 | $12.38 | $12.77 | 37,800 | — | — |
| 1999-11-05 | $12.13 | $12.51 | 60,800 | — | — |
| 1999-11-04 | $12.00 | $12.31 | 79,000 | — | — |
| 1999-11-03 | $11.88 | $12.19 | 50,700 | — | — |
| 1999-11-02 | $12.06 | $12.38 | 101,600 | — | — |
| 1999-11-01 | $12.00 | $12.31 | 114,200 | — | — |
| 1999-10-29 | $11.81 | $12.12 | 53,200 | — | — |
| 1999-10-28 | $12.13 | $12.44 | 51,600 | — | — |
| 1999-10-27 | $12.13 | $12.44 | 45,100 | — | — |
| 1999-10-26 | $12.00 | $12.31 | 36,300 | — | — |
| 1999-10-25 | $11.88 | $12.19 | 35,100 | — | — |
| 1999-10-22 | $12.19 | $12.51 | 58,300 | — | — |
| 1999-10-21 | $12.13 | $12.44 | 27,300 | — | — |
| 1999-10-20 | $12.06 | $12.38 | 78,800 | — | — |
| 1999-10-19 | $12.06 | $12.38 | 88,000 | — | — |
| 1999-10-18 | $11.63 | $11.93 | 67,100 | — | — |
| 1999-10-15 | $11.63 | $11.93 | 34,800 | — | — |
| 1999-10-14 | $11.69 | $11.99 | 61,100 | — | — |
| 1999-10-13 | $11.56 | $11.86 | 77,700 | — | — |
| 1999-10-12 | $12.13 | $12.44 | 53,100 | — | — |
| 1999-10-11 | $12.31 | $12.63 | 22,200 | — | — |
| 1999-10-08 | $12.19 | $12.51 | 22,200 | — | — |
| 1999-10-07 | $12.25 | $12.57 | 49,900 | — | — |
| 1999-10-06 | $12.38 | $12.70 | 60,500 | — | — |
| 1999-10-05 | $12.44 | $12.76 | 55,900 | — | — |
| 1999-10-04 | $12.56 | $12.89 | 53,800 | — | — |
| 1999-10-01 | $12.50 | $12.83 | 35,000 | — | — |
| 1999-09-30 | $12.69 | $12.95 | 43,900 | — | — |
| 1999-09-29 | $12.38 | $12.63 | 87,700 | — | — |
| 1999-09-28 | $12.00 | $12.25 | 40,100 | — | — |
| 1999-09-27 | $12.19 | $12.44 | 34,400 | — | — |
| 1999-09-24 | $12.06 | $12.31 | 37,900 | — | — |
| 1999-09-23 | $11.94 | $12.18 | 15,300 | — | — |
| 1999-09-22 | $12.00 | $12.25 | 48,000 | — | — |
| 1999-09-21 | $12.31 | $12.57 | 20,800 | — | — |
| 1999-09-20 | $12.56 | $12.82 | 19,900 | — | — |
| 1999-09-17 | $12.69 | $12.95 | 25,500 | — | — |
| 1999-09-16 | $12.50 | $12.76 | 15,700 | — | — |
| 1999-09-15 | $12.69 | $12.95 | 20,000 | — | — |
| 1999-09-14 | $13.00 | $13.27 | 32,400 | — | — |
| 1999-09-13 | $13.25 | $13.52 | 11,600 | — | — |
| 1999-09-10 | $13.25 | $13.52 | 37,200 | — | — |
| 1999-09-09 | $13.19 | $13.46 | 16,300 | — | — |
| 1999-09-08 | $13.13 | $13.39 | 53,900 | — | — |
| 1999-09-07 | $13.25 | $13.52 | 45,500 | — | — |
| 1999-09-03 | $13.13 | $13.39 | 11,500 | — | — |
| 1999-09-02 | $13.13 | $13.32 | 17,800 | — | — |
| 1999-09-01 | $13.19 | $13.39 | 6,500 | — | — |
| 1999-08-31 | $13.31 | $13.51 | 24,300 | — | — |
| 1999-08-30 | $13.31 | $13.51 | 14,800 | — | — |
| 1999-08-27 | $13.31 | $13.51 | 42,400 | — | — |
| 1999-08-26 | $13.19 | $13.39 | 83,900 | — | — |
| 1999-08-25 | $12.75 | $12.94 | 96,800 | — | — |
| 1999-08-24 | $12.25 | $12.44 | 73,800 | — | — |
| 1999-08-23 | $12.38 | $12.56 | 43,200 | — | — |
| 1999-08-20 | $12.38 | $12.56 | 33,400 | — | — |
| 1999-08-19 | $12.69 | $12.88 | 34,800 | — | — |
| 1999-08-18 | $12.81 | $13.01 | 47,500 | — | — |
| 1999-08-17 | $12.63 | $12.82 | 49,100 | — | — |
| 1999-08-16 | $12.69 | $12.88 | 43,300 | — | — |
| 1999-08-13 | $12.69 | $12.88 | 27,300 | — | — |
| 1999-08-12 | $12.69 | $12.88 | 22,700 | — | — |
| 1999-08-11 | $12.69 | $12.88 | 23,800 | — | — |
| 1999-08-10 | $12.56 | $12.75 | 15,200 | — | — |
| 1999-08-09 | $12.75 | $12.94 | 27,400 | — | — |
| 1999-08-06 | $12.94 | $13.13 | 18,600 | — | — |
| 1999-08-05 | $12.88 | $13.07 | 18,700 | — | — |
| 1999-08-04 | $13.25 | $13.45 | 46,300 | — | — |
| 1999-08-03 | $13.13 | $13.25 | 28,800 | — | — |
| 1999-08-02 | $13.06 | $13.19 | 11,700 | — | — |
| 1999-07-30 | $13.00 | $13.13 | 11,400 | — | — |
| 1999-07-29 | $12.94 | $13.06 | 40,000 | — | — |
| 1999-07-28 | $13.00 | $13.13 | 22,800 | — | — |
| 1999-07-27 | $12.88 | $13.00 | 63,200 | — | — |
| 1999-07-26 | $12.88 | $13.00 | 41,200 | — | — |
| 1999-07-23 | $12.94 | $13.06 | 43,500 | — | — |
| 1999-07-22 | $13.25 | $13.38 | 11,100 | — | — |
| 1999-07-21 | $13.25 | $13.38 | 59,500 | — | — |
| 1999-07-20 | $13.38 | $13.51 | 22,100 | — | — |
| 1999-07-19 | $13.38 | $13.51 | 31,200 | — | — |
| 1999-07-16 | $13.63 | $13.76 | 22,600 | — | — |
| 1999-07-15 | $13.81 | $13.95 | 17,500 | — | — |
| 1999-07-14 | $13.81 | $13.95 | 20,300 | — | — |
| 1999-07-13 | $13.50 | $13.63 | 21,400 | — | — |
| 1999-07-12 | $13.38 | $13.51 | 24,200 | — | — |
| 1999-07-09 | $13.56 | $13.70 | 23,100 | — | — |
| 1999-07-08 | $13.63 | $13.76 | 10,700 | — | — |
| 1999-07-07 | $13.38 | $13.51 | 22,600 | — | — |
| 1999-07-06 | $13.38 | $13.51 | 18,000 | — | — |
| 1999-07-02 | $13.38 | $13.51 | 14,700 | — | — |
| 1999-07-01 | $13.50 | $13.63 | 16,700 | — | — |
| 1999-06-30 | $13.44 | $13.50 | 26,100 | — | — |
| 1999-06-29 | $13.31 | $13.37 | 45,700 | — | — |
| 1999-06-28 | $13.00 | $13.06 | 22,500 | — | — |
| 1999-06-25 | $13.00 | $13.06 | 77,100 | — | — |
| 1999-06-24 | $13.19 | $13.25 | 57,500 | — | — |
| 1999-06-23 | $13.75 | $13.81 | 39,400 | — | — |
| 1999-06-22 | $13.88 | $13.94 | 57,900 | — | — |
| 1999-06-21 | $13.81 | $13.88 | 23,600 | — | — |
| 1999-06-18 | $13.63 | $13.69 | 0 | — | — |
| 1999-06-17 | $13.63 | $13.69 | 10,900 | — | — |
| 1999-06-16 | $13.56 | $13.63 | 8,300 | — | — |
| 1999-06-15 | $13.69 | $13.75 | 18,100 | — | — |
| 1999-06-14 | $13.81 | $13.88 | 19,600 | — | — |
| 1999-06-11 | $13.81 | $13.88 | 11,500 | — | — |
| 1999-06-10 | $13.88 | $13.94 | 17,300 | — | — |
| 1999-06-09 | $13.88 | $13.94 | 8,700 | — | — |
| 1999-06-08 | $14.00 | $14.07 | 28,600 | — | — |
| 1999-06-07 | $13.88 | $13.94 | 18,900 | — | — |
| 1999-06-04 | $14.00 | $14.07 | 3,800 | — | — |
| 1999-06-03 | $14.00 | $14.07 | 20,800 | — | — |
| 1999-06-02 | $13.88 | $13.94 | 17,100 | — | — |
| 1999-06-01 | $13.88 | $13.94 | 28,200 | — | — |
| 1999-05-28 | $13.88 | $13.94 | 41,300 | — | — |
| 1999-05-27 | $13.94 | $14.00 | 11,700 | — | — |
| 1999-05-26 | $14.00 | $14.07 | 22,200 | — | — |
| 1999-05-25 | $13.88 | $13.94 | 44,500 | — | — |
| 1999-05-24 | $14.00 | $14.07 | 20,100 | — | — |
| 1999-05-21 | $14.25 | $14.32 | 5,800 | — | — |
| 1999-05-20 | $14.31 | $14.38 | 9,200 | — | — |
| 1999-05-19 | $14.50 | $14.57 | 5,200 | — | — |
| 1999-05-18 | $14.50 | $14.57 | 15,800 | — | — |
| 1999-05-17 | $14.50 | $14.57 | 7,600 | — | — |
| 1999-05-14 | $14.63 | $14.69 | 10,200 | — | — |
| 1999-05-13 | $14.75 | $14.82 | 7,700 | — | — |
| 1999-05-12 | $14.63 | $14.69 | 13,600 | — | — |
| 1999-05-11 | $14.63 | $14.69 | 11,500 | — | — |
| 1999-05-10 | $14.75 | $14.82 | 22,600 | — | — |
| 1999-05-07 | $14.94 | $15.01 | 4,700 | — | — |
| 1999-05-06 | $14.88 | $14.94 | 4,100 | — | — |
| 1999-05-05 | $14.94 | $15.01 | 12,100 | — | — |
| 1999-05-04 | $14.88 | $14.87 | 11,500 | — | — |
| 1999-05-03 | $14.63 | $14.62 | 11,400 | — | — |
| 1999-04-30 | $14.44 | $14.44 | 11,700 | — | — |
| 1999-04-29 | $14.44 | $14.44 | 16,600 | — | — |
| 1999-04-28 | $14.50 | $14.50 | 7,300 | — | — |
| 1999-04-27 | $14.63 | $14.62 | 15,600 | — | — |
| 1999-04-26 | $14.75 | $14.75 | 17,500 | — | — |
| 1999-04-23 | $15.00 | $15.00 | 22,200 | — | — |
| 1999-04-22 | $15.06 | $15.06 | 17,400 | — | — |
| 1999-04-21 | $15.06 | $15.06 | 7,000 | — | — |
| 1999-04-20 | $15.06 | $15.06 | 19,500 | — | — |
| 1999-04-19 | $15.13 | $15.12 | 48,700 | — | — |
| 1999-04-16 | $15.06 | $15.06 | 39,000 | — | — |
| 1999-04-15 | $15.06 | $15.06 | 13,600 | — | — |
| 1999-04-14 | $15.06 | $15.06 | 11,800 | — | — |
| 1999-04-13 | $15.19 | $15.19 | 16,500 | — | — |
| 1999-04-12 | $15.06 | $15.06 | 40,100 | — | — |
| 1999-04-09 | $15.00 | $15.00 | 36,800 | — | — |
| 1999-04-08 | $15.00 | $15.00 | 53,200 | — | — |
| 1999-04-07 | $15.06 | $15.06 | 17,800 | — | — |
| 1999-04-06 | $15.06 | $15.06 | 13,900 | — | — |
| 1999-04-05 | $15.13 | $15.12 | 23,000 | — | — |
| 1999-04-01 | $15.13 | $15.12 | 11,200 | — | — |
| 1999-03-31 | $15.06 | $15.06 | 17,600 | — | — |
| 1999-03-30 | $15.13 | $15.12 | 12,500 | — | — |
| 1999-03-29 | $15.00 | $15.00 | 12,400 | — | — |
| 1999-03-26 | $15.00 | $15.00 | 10,600 | — | — |
| 1999-03-25 | $15.00 | $15.00 | 13,200 | — | — |
| 1999-03-24 | $15.06 | $15.06 | 31,400 | — | — |
| 1999-03-23 | $15.00 | $15.00 | 22,600 | — | — |
| 1999-03-22 | $15.06 | $15.06 | 46,700 | — | — |
| 1999-03-19 | $15.00 | $15.00 | 9,900 | — | — |
| 1999-03-18 | $15.06 | $15.06 | 18,300 | — | — |
| 1999-03-17 | $15.06 | $15.06 | 23,000 | — | — |
| 1999-03-16 | $15.06 | $15.06 | 6,200 | — | — |
| 1999-03-15 | $15.06 | $15.06 | 68,100 | — | — |
| 1999-03-12 | $15.06 | $15.06 | 16,400 | — | — |
| 1999-03-11 | $15.00 | $15.00 | 11,500 | — | — |
| 1999-03-10 | $15.06 | $15.06 | 31,800 | — | — |
| 1999-03-09 | $15.06 | $15.06 | 18,600 | — | — |
| 1999-03-08 | $15.06 | $15.06 | 9,600 | — | — |
| 1999-03-05 | $15.00 | $15.00 | 27,300 | — | — |
| 1999-03-04 | $15.06 | $15.06 | 10,100 | — | — |
| 1999-03-03 | $15.06 | $15.06 | 15,100 | — | — |
| 1999-03-02 | $15.00 | $15.00 | 9,200 | — | — |
| 1999-03-01 | $15.06 | $15.06 | 44,500 | — | — |
| 1999-02-26 | $15.00 | $15.00 | 8,000 | — | — |
| 1999-02-25 | $15.00 | $15.00 | 31,300 | — | — |
| 1999-02-24 | $15.06 | $15.06 | 19,000 | — | — |
| 1999-02-23 | $15.06 | $15.06 | 48,900 | — | — |
| 1999-02-22 | $15.06 | $15.06 | 37,900 | — | — |
| 1999-02-19 | $15.00 | $15.00 | 20,700 | — | — |
| 1999-02-18 | $15.00 | $15.00 | 33,600 | — | — |
| 1999-02-17 | $15.00 | $15.00 | 23,700 | — | — |
| 1999-02-16 | $15.00 | $15.00 | 33,600 | — | — |
| 1999-02-12 | $15.13 | $15.12 | 51,000 | — | — |
| 1999-02-11 | $15.06 | $15.06 | 11,600 | — | — |
| 1999-02-10 | $15.13 | $15.12 | 17,100 | — | — |
| 1999-02-09 | $15.13 | $15.12 | 29,000 | — | — |
| 1999-02-08 | $15.06 | $15.06 | 12,200 | — | — |
| 1999-02-05 | $15.06 | $15.06 | 5,900 | — | — |
| 1999-02-04 | $15.00 | $15.00 | 9,200 | — | — |
| 1999-02-03 | $15.06 | $15.06 | 13,400 | — | — |
| 1999-02-02 | $15.06 | $15.06 | 73,600 | — | — |
| 1999-02-01 | $15.00 | $15.00 | 25,200 | — | — |
| 1999-01-29 | $15.06 | $15.06 | 34,800 | — | — |
| 1999-01-28 | $15.06 | $15.06 | 39,100 | — | — |
| 1999-01-27 | $15.00 | $15.00 | 245,000 | — | — |