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 | $10.91 | $11.49 | 110 | — | — |
| 1999-12-30 | $11.14 | $11.73 | 110 | — | — |
| 1999-12-29 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-28 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-27 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-23 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-22 | $10.00 | $10.53 | 55,000 | — | — |
| 1999-12-21 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-20 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-17 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-16 | $10.00 | $10.53 | 0 | — | — |
| 1999-12-15 | $10.00 | $10.53 | 880 | — | — |
| 1999-12-14 | $10.11 | $10.55 | 1,100 | — | — |
| 1999-12-13 | $10.28 | $10.73 | 440 | — | — |
| 1999-12-10 | $10.45 | $10.91 | 0 | — | — |
| 1999-12-09 | $10.45 | $10.91 | 0 | — | — |
| 1999-12-08 | $10.45 | $10.91 | 0 | — | — |
| 1999-12-07 | $10.45 | $10.91 | 0 | — | — |
| 1999-12-06 | $10.45 | $10.91 | 0 | — | — |
| 1999-12-03 | $10.45 | $10.91 | 1,100 | — | — |
| 1999-12-02 | $10.45 | $10.91 | 0 | — | — |
| 1999-12-01 | $10.45 | $10.91 | 0 | — | — |
| 1999-11-30 | $10.45 | $10.91 | 2,420 | — | — |
| 1999-11-29 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-26 | $10.34 | $10.79 | 6,600 | — | — |
| 1999-11-24 | $10.23 | $10.67 | 110 | — | — |
| 1999-11-23 | $10.23 | $10.67 | 0 | — | — |
| 1999-11-22 | $10.23 | $10.67 | 110 | — | — |
| 1999-11-19 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-18 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-17 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-16 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-15 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-12 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-11 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-10 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-09 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-08 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-05 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-04 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-03 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-02 | $10.34 | $10.79 | 0 | — | — |
| 1999-11-01 | $10.34 | $10.79 | 0 | — | — |
| 1999-10-29 | $10.34 | $10.79 | 7,590 | — | — |
| 1999-10-28 | $10.34 | $10.79 | 0 | — | — |
| 1999-10-27 | $10.34 | $10.79 | 1,210 | — | — |
| 1999-10-26 | $10.34 | $10.79 | 0 | — | — |
| 1999-10-25 | $10.34 | $10.79 | 220 | — | — |
| 1999-10-22 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-21 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-20 | $10.68 | $11.15 | 220 | — | — |
| 1999-10-19 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-18 | $10.68 | $11.15 | 330 | — | — |
| 1999-10-15 | $10.45 | $10.91 | 1,540 | — | — |
| 1999-10-14 | $10.57 | $11.03 | 3,300 | — | — |
| 1999-10-13 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-12 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-11 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-08 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-07 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-06 | $10.68 | $11.15 | 2,420 | — | — |
| 1999-10-05 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-04 | $10.68 | $11.15 | 0 | — | — |
| 1999-10-01 | $10.68 | $11.15 | 0 | — | — |
| 1999-09-30 | $10.68 | $11.15 | 0 | — | — |
| 1999-09-29 | $10.68 | $11.15 | 0 | — | — |
| 1999-09-28 | $10.68 | $11.15 | 0 | — | — |
| 1999-09-27 | $10.68 | $11.15 | 1,870 | — | — |
| 1999-09-24 | $10.68 | $11.15 | 4,840 | — | — |
| 1999-09-23 | $11.02 | $11.50 | 0 | — | — |
| 1999-09-22 | $11.02 | $11.50 | 1,870 | — | — |
| 1999-09-21 | $11.02 | $11.50 | 1,870 | — | — |
| 1999-09-20 | $11.08 | $11.56 | 0 | — | — |
| 1999-09-17 | $11.08 | $11.56 | 0 | — | — |
| 1999-09-16 | $11.08 | $11.56 | 0 | — | — |
| 1999-09-15 | $11.08 | $11.56 | 0 | — | — |
| 1999-09-14 | $11.19 | $11.59 | 0 | — | — |
| 1999-09-13 | $11.19 | $11.59 | 0 | — | — |
| 1999-09-10 | $11.19 | $11.59 | 0 | — | — |
| 1999-09-09 | $11.19 | $11.59 | 0 | — | — |
| 1999-09-08 | $11.19 | $11.59 | 0 | — | — |
| 1999-09-07 | $11.19 | $11.59 | 1,650 | — | — |
| 1999-09-03 | $11.14 | $11.53 | 330 | — | — |
| 1999-09-02 | $11.19 | $11.59 | 0 | — | — |
| 1999-09-01 | $11.19 | $11.59 | 0 | — | — |
| 1999-08-31 | $11.19 | $11.59 | 0 | — | — |
| 1999-08-30 | $11.19 | $11.59 | 0 | — | — |
| 1999-08-27 | $11.19 | $11.59 | 110 | — | — |
| 1999-08-26 | $11.14 | $11.53 | 0 | — | — |
| 1999-08-25 | $11.14 | $11.53 | 0 | — | — |
| 1999-08-24 | $11.14 | $11.53 | 6,270 | — | — |
| 1999-08-23 | $11.19 | $11.59 | 0 | — | — |
| 1999-08-20 | $11.19 | $11.59 | 880 | — | — |
| 1999-08-19 | $11.19 | $11.59 | 0 | — | — |
| 1999-08-18 | $11.19 | $11.59 | 0 | — | — |
| 1999-08-17 | $11.19 | $11.59 | 1,100 | — | — |
| 1999-08-16 | $11.36 | $11.76 | 0 | — | — |
| 1999-08-13 | $11.36 | $11.76 | 0 | — | — |
| 1999-08-12 | $11.36 | $11.76 | 440 | — | — |
| 1999-08-11 | $11.25 | $11.64 | 1,540 | — | — |
| 1999-08-10 | $10.91 | $11.29 | 0 | — | — |
| 1999-08-09 | $10.91 | $11.29 | 0 | — | — |
| 1999-08-06 | $10.91 | $11.29 | 0 | — | — |
| 1999-08-05 | $10.91 | $11.29 | 1,100 | — | — |
| 1999-08-04 | $11.02 | $11.41 | 220 | — | — |
| 1999-08-03 | $10.80 | $11.17 | 0 | — | — |
| 1999-08-02 | $10.80 | $11.17 | 110 | — | — |
| 1999-07-30 | $11.02 | $11.41 | 0 | — | — |
| 1999-07-29 | $11.02 | $11.41 | 110 | — | — |
| 1999-07-28 | $10.80 | $11.17 | 220 | — | — |
| 1999-07-27 | $10.45 | $10.82 | 110 | — | — |
| 1999-07-26 | $10.80 | $11.17 | 880 | — | — |
| 1999-07-23 | $10.51 | $10.88 | 880 | — | — |
| 1999-07-22 | $10.51 | $10.88 | 880 | — | — |
| 1999-07-21 | $10.40 | $10.76 | 3,960 | — | — |
| 1999-07-20 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-19 | $10.23 | $10.59 | 1,100 | — | — |
| 1999-07-16 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-15 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-14 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-13 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-12 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-09 | $10.23 | $10.59 | 110 | — | — |
| 1999-07-08 | $10.06 | $10.41 | 220 | — | — |
| 1999-07-07 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-06 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-02 | $10.23 | $10.59 | 0 | — | — |
| 1999-07-01 | $10.23 | $10.59 | 0 | — | — |
| 1999-06-30 | $10.23 | $10.59 | 0 | — | — |
| 1999-06-29 | $10.23 | $10.59 | 4,950 | — | — |
| 1999-06-28 | $10.23 | $10.59 | 16,500 | — | — |
| 1999-06-25 | $10.23 | $10.59 | 2,200 | — | — |
| 1999-06-24 | $10.34 | $10.70 | 4,400 | — | — |
| 1999-06-23 | $10.34 | $10.70 | 4,620 | — | — |
| 1999-06-22 | $10.34 | $10.70 | 6,600 | — | — |
| 1999-06-21 | $10.00 | $10.35 | 220 | — | — |
| 1999-06-18 | $10.68 | $11.06 | 1,430 | — | — |
| 1999-06-17 | $10.00 | $10.35 | 0 | — | — |
| 1999-06-16 | $10.00 | $10.35 | 0 | — | — |
| 1999-06-15 | $10.00 | $10.35 | 0 | — | — |
| 1999-06-14 | $10.00 | $10.19 | 0 | — | — |
| 1999-06-11 | $10.00 | $10.19 | 15,180 | — | — |
| 1999-06-10 | $10.00 | $10.19 | 1,100 | — | — |
| 1999-06-09 | $10.00 | $10.19 | 6,600 | — | — |
| 1999-06-08 | $10.00 | $10.19 | 0 | — | — |
| 1999-06-07 | $10.00 | $10.19 | 16,500 | — | — |
| 1999-06-04 | $10.00 | $10.19 | 2,420 | — | — |
| 1999-06-03 | $10.00 | $10.19 | 0 | — | — |
| 1999-06-02 | $10.00 | $10.19 | 4,840 | — | — |
| 1999-06-01 | $10.00 | $10.19 | 0 | — | — |
| 1999-05-28 | $10.00 | $10.19 | 0 | — | — |
| 1999-05-27 | $10.00 | $10.19 | 0 | — | — |
| 1999-05-26 | $10.00 | $10.19 | 10,010 | — | — |
| 1999-05-25 | $9.38 | $9.55 | 110 | — | — |
| 1999-05-24 | $10.00 | $10.19 | 2,750 | — | — |
| 1999-05-21 | $9.32 | $9.49 | 0 | — | — |
| 1999-05-20 | $9.32 | $9.49 | 1,760 | — | — |
| 1999-05-19 | $8.75 | $8.91 | 2,090 | — | — |
| 1999-05-18 | $8.41 | $8.56 | 0 | — | — |
| 1999-05-17 | $8.41 | $8.56 | 660 | — | — |
| 1999-05-14 | $8.41 | $8.56 | 0 | — | — |
| 1999-05-13 | $8.41 | $8.56 | 0 | — | — |
| 1999-05-12 | $8.41 | $8.56 | 0 | — | — |
| 1999-05-11 | $8.41 | $8.56 | 0 | — | — |
| 1999-05-10 | $8.41 | $8.56 | 0 | — | — |
| 1999-05-07 | $8.41 | $8.56 | 0 | — | — |
| 1999-05-06 | $8.41 | $8.56 | 1,650 | — | — |
| 1999-05-05 | $8.18 | $8.33 | 220 | — | — |
| 1999-05-04 | $8.18 | $8.33 | 6,270 | — | — |
| 1999-05-03 | $8.52 | $8.68 | 1,430 | — | — |
| 1999-04-30 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-29 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-28 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-27 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-26 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-23 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-22 | $8.18 | $8.33 | 5,940 | — | — |
| 1999-04-21 | $8.18 | $8.33 | 6,160 | — | — |
| 1999-04-20 | $8.35 | $8.51 | 16,500 | — | — |
| 1999-04-19 | $8.52 | $8.68 | 1,760 | — | — |
| 1999-04-16 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-15 | $8.18 | $8.33 | 0 | — | — |
| 1999-04-14 | $8.18 | $8.33 | 660 | — | — |
| 1999-04-13 | $8.07 | $8.22 | 0 | — | — |
| 1999-04-12 | $8.07 | $8.22 | 0 | — | — |
| 1999-04-09 | $8.07 | $8.22 | 0 | — | — |
| 1999-04-08 | $8.07 | $8.22 | 0 | — | — |
| 1999-04-07 | $8.07 | $8.22 | 0 | — | — |
| 1999-04-06 | $8.07 | $8.22 | 330 | — | — |
| 1999-04-05 | $8.07 | $8.22 | 0 | — | — |
| 1999-04-01 | $8.07 | $8.22 | 0 | — | — |
| 1999-03-31 | $8.07 | $8.22 | 0 | — | — |
| 1999-03-30 | $8.07 | $8.22 | 440 | — | — |
| 1999-03-29 | $7.95 | $8.10 | 0 | — | — |
| 1999-03-26 | $7.95 | $8.10 | 3,080 | — | — |
| 1999-03-25 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-24 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-23 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-22 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-19 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-18 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-17 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-16 | $8.75 | $8.91 | 0 | — | — |
| 1999-03-15 | $8.75 | $8.75 | 110 | — | — |
| 1999-03-12 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-11 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-10 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-09 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-08 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-05 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-04 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-03 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-02 | $9.09 | $9.09 | 0 | — | — |
| 1999-03-01 | $9.09 | $9.09 | 0 | — | — |
| 1999-02-26 | $9.09 | $9.09 | 17,600 | — | — |
| 1999-02-25 | $8.86 | $8.86 | 220 | — | — |
| 1999-02-24 | $9.09 | $9.09 | 0 | — | — |
| 1999-02-23 | $9.09 | $9.09 | 2,200 | — | — |
| 1999-02-22 | $9.09 | $9.09 | 4,400 | — | — |
| 1999-02-19 | $8.98 | $8.98 | 0 | — | — |
| 1999-02-18 | $8.98 | $8.98 | 5,610 | — | — |
| 1999-02-17 | $9.20 | $9.20 | 2,200 | — | — |
| 1999-02-16 | $9.43 | $9.43 | 0 | — | — |
| 1999-02-12 | $9.43 | $9.43 | 0 | — | — |
| 1999-02-11 | $9.43 | $9.43 | 0 | — | — |
| 1999-02-10 | $9.43 | $9.43 | 0 | — | — |
| 1999-02-09 | $9.43 | $9.43 | 330 | — | — |
| 1999-02-08 | $9.43 | $9.43 | 0 | — | — |
| 1999-02-05 | $9.43 | $9.43 | 0 | — | — |
| 1999-02-04 | $9.43 | $9.43 | 0 | — | — |
| 1999-02-03 | $9.43 | $9.43 | 1,320 | — | — |
| 1999-02-02 | $9.55 | $9.55 | 1,100 | — | — |
| 1999-02-01 | $9.43 | $9.43 | 2,860 | — | — |
| 1999-01-29 | $9.55 | $9.55 | 440 | — | — |
| 1999-01-28 | $9.66 | $9.66 | 0 | — | — |
| 1999-01-27 | $9.66 | $9.66 | 0 | — | — |
| 1999-01-26 | $9.66 | $9.66 | 0 | — | — |
| 1999-01-25 | $9.66 | $9.66 | 4,400 | — | — |
| 1999-01-22 | $9.43 | $9.43 | 110 | — | — |
| 1999-01-21 | $9.43 | $9.43 | 550 | — | — |
| 1999-01-20 | $9.55 | $9.55 | 0 | — | — |
| 1999-01-19 | $9.55 | $9.55 | 44,000 | — | — |
| 1999-01-15 | $9.38 | $9.38 | 550 | — | — |
| 1999-01-14 | $9.38 | $9.38 | 0 | — | — |
| 1999-01-13 | $9.38 | $9.38 | 0 | — | — |
| 1999-01-12 | $9.38 | $9.38 | 220 | — | — |
| 1999-01-11 | $9.66 | $9.66 | 440 | — | — |
| 1999-01-08 | $9.32 | $9.32 | 770 | — | — |
| 1999-01-07 | $9.09 | $9.09 | 0 | — | — |
| 1999-01-06 | $9.09 | $9.09 | 0 | — | — |
| 1999-01-05 | $9.09 | $9.09 | 0 | — | — |
| 1999-01-04 | $9.09 | $9.09 | 0 | — | — |