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
- 1999-03-09 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 | $11.81 | $11.81 | 0 | — | — |
| 1999-12-30 | $11.81 | $11.81 | 263 | — | — |
| 1999-12-29 | $11.81 | $11.81 | 0 | — | — |
| 1999-12-28 | $11.81 | $11.81 | 0 | — | — |
| 1999-12-27 | $11.81 | $11.81 | 525 | — | — |
| 1999-12-23 | $12.19 | $12.19 | 0 | — | — |
| 1999-12-22 | $12.19 | $12.19 | 656 | — | — |
| 1999-12-21 | $12.19 | $12.19 | 394 | — | — |
| 1999-12-20 | $12.19 | $12.19 | 263 | — | — |
| 1999-12-17 | $12.76 | $12.76 | 0 | — | — |
| 1999-12-16 | $12.76 | $12.76 | 0 | — | — |
| 1999-12-15 | $12.76 | $12.76 | 0 | — | — |
| 1999-12-14 | $12.76 | $12.76 | 1,575 | — | — |
| 1999-12-13 | $13.14 | $13.14 | 0 | — | — |
| 1999-12-10 | $13.14 | $13.14 | 0 | — | — |
| 1999-12-09 | $13.14 | $13.14 | 131 | — | — |
| 1999-12-08 | $12.76 | $12.76 | 0 | — | — |
| 1999-12-07 | $12.76 | $12.76 | 1,181 | — | — |
| 1999-12-06 | $12.76 | $12.76 | 0 | — | — |
| 1999-12-03 | $12.76 | $12.76 | 0 | — | — |
| 1999-12-02 | $12.76 | $12.76 | 0 | — | — |
| 1999-12-01 | $12.76 | $12.76 | 131 | — | — |
| 1999-11-30 | $12.76 | $12.76 | 131 | — | — |
| 1999-11-29 | $12.76 | $12.76 | 6,563 | — | — |
| 1999-11-26 | $12.76 | $12.76 | 0 | — | — |
| 1999-11-24 | $12.76 | $12.76 | 0 | — | — |
| 1999-11-23 | $12.76 | $12.76 | 0 | — | — |
| 1999-11-22 | $12.76 | $12.76 | 0 | — | — |
| 1999-11-19 | $12.76 | $12.76 | 0 | — | — |
| 1999-11-18 | $12.76 | $12.76 | 0 | — | — |
| 1999-11-17 | $12.76 | $12.76 | 1,313 | — | — |
| 1999-11-16 | $12.95 | $12.95 | 1,969 | — | — |
| 1999-11-15 | $13.14 | $13.14 | 0 | — | — |
| 1999-11-12 | $13.14 | $13.14 | 1,050 | — | — |
| 1999-11-11 | $12.95 | $12.95 | 1,050 | — | — |
| 1999-11-10 | $12.76 | $12.76 | 263 | — | — |
| 1999-11-09 | $12.86 | $12.86 | 8,006 | — | — |
| 1999-11-08 | $12.76 | $12.76 | 788 | — | — |
| 1999-11-05 | $12.95 | $12.95 | 263 | — | — |
| 1999-11-04 | $13.52 | $13.52 | 2,100 | — | — |
| 1999-11-03 | $12.76 | $12.76 | 0 | — | — |
| 1999-11-02 | $12.76 | $12.76 | 788 | — | — |
| 1999-11-01 | $12.76 | $12.76 | 0 | — | — |
| 1999-10-29 | $12.76 | $12.76 | 0 | — | — |
| 1999-10-28 | $12.76 | $12.76 | 263 | — | — |
| 1999-10-27 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-26 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-25 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-22 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-21 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-20 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-19 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-18 | $12.95 | $12.95 | 1,444 | — | — |
| 1999-10-15 | $12.95 | $12.95 | 0 | — | — |
| 1999-10-14 | $12.95 | $12.95 | 131 | — | — |
| 1999-10-13 | $13.33 | $13.33 | 0 | — | — |
| 1999-10-12 | $13.33 | $13.33 | 0 | — | — |
| 1999-10-11 | $13.33 | $13.33 | 0 | — | — |
| 1999-10-08 | $13.33 | $13.33 | 0 | — | — |
| 1999-10-07 | $13.33 | $13.33 | 0 | — | — |
| 1999-10-06 | $13.33 | $13.33 | 0 | — | — |
| 1999-10-05 | $13.33 | $13.33 | 656 | — | — |
| 1999-10-04 | $13.33 | $13.33 | 0 | — | — |
| 1999-10-01 | $13.33 | $13.33 | 0 | — | — |
| 1999-09-30 | $13.33 | $13.33 | 0 | — | — |
| 1999-09-29 | $13.33 | $13.33 | 0 | — | — |
| 1999-09-28 | $13.33 | $13.33 | 131 | — | — |
| 1999-09-27 | $13.33 | $13.33 | 0 | — | — |
| 1999-09-24 | $13.33 | $13.33 | 0 | — | — |
| 1999-09-23 | $13.33 | $13.33 | 1,444 | — | — |
| 1999-09-22 | $13.81 | $13.81 | 2,756 | — | — |
| 1999-09-21 | $13.33 | $13.33 | 1,575 | — | — |
| 1999-09-20 | $13.14 | $13.14 | 0 | — | — |
| 1999-09-17 | $13.14 | $13.14 | 0 | — | — |
| 1999-09-16 | $13.14 | $13.14 | 263 | — | — |
| 1999-09-15 | $13.14 | $13.14 | 0 | — | — |
| 1999-09-14 | $13.14 | $13.14 | 2,625 | — | — |
| 1999-09-13 | $13.14 | $13.14 | 1,313 | — | — |
| 1999-09-10 | $12.95 | $12.95 | 0 | — | — |
| 1999-09-09 | $12.95 | $12.95 | 3,019 | — | — |
| 1999-09-08 | $13.33 | $13.33 | 263 | — | — |
| 1999-09-07 | $13.52 | $13.52 | 0 | — | — |
| 1999-09-03 | $13.52 | $13.52 | 1,444 | — | — |
| 1999-09-02 | $13.52 | $13.52 | 0 | — | — |
| 1999-09-01 | $13.52 | $13.52 | 0 | — | — |
| 1999-08-31 | $13.52 | $13.52 | 0 | — | — |
| 1999-08-30 | $13.52 | $13.52 | 2,756 | — | — |
| 1999-08-27 | $12.95 | $12.95 | 1,313 | — | — |
| 1999-08-26 | $13.33 | $13.33 | 394 | — | — |
| 1999-08-25 | $12.95 | $12.95 | 7,875 | — | — |
| 1999-08-24 | $13.14 | $13.14 | 919 | — | — |
| 1999-08-23 | $13.14 | $13.14 | 1,838 | — | — |
| 1999-08-20 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-19 | $13.71 | $13.71 | 656 | — | — |
| 1999-08-18 | $12.95 | $12.95 | 0 | — | — |
| 1999-08-17 | $12.95 | $12.95 | 0 | — | — |
| 1999-08-16 | $12.95 | $12.95 | 0 | — | — |
| 1999-08-13 | $12.95 | $12.95 | 0 | — | — |
| 1999-08-12 | $12.95 | $12.95 | 263 | — | — |
| 1999-08-11 | $13.33 | $13.33 | 656 | — | — |
| 1999-08-10 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-09 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-06 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-05 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-04 | $13.71 | $13.71 | 788 | — | — |
| 1999-08-03 | $13.52 | $13.52 | 0 | — | — |
| 1999-08-02 | $13.52 | $13.52 | 0 | — | — |
| 1999-07-30 | $13.52 | $13.52 | 11,156 | — | — |
| 1999-07-29 | $13.52 | $13.52 | 1,313 | — | — |
| 1999-07-28 | $14.10 | $14.10 | 131 | — | — |
| 1999-07-27 | $13.52 | $13.52 | 1,313 | — | — |
| 1999-07-26 | $14.10 | $14.10 | 2,231 | — | — |
| 1999-07-23 | $14.10 | $14.10 | 2,231 | — | — |
| 1999-07-22 | $13.71 | $13.71 | 0 | — | — |
| 1999-07-21 | $13.71 | $13.71 | 2,100 | — | — |
| 1999-07-20 | $13.71 | $13.71 | 0 | — | — |
| 1999-07-19 | $13.71 | $13.71 | 0 | — | — |
| 1999-07-16 | $13.71 | $13.71 | 394 | — | — |
| 1999-07-15 | $13.81 | $13.81 | 0 | — | — |
| 1999-07-14 | $13.81 | $13.81 | 656 | — | — |
| 1999-07-13 | $13.71 | $13.71 | 1,969 | — | — |
| 1999-07-12 | $13.81 | $13.81 | 525 | — | — |
| 1999-07-09 | $13.71 | $13.71 | 919 | — | — |
| 1999-07-08 | $13.71 | $13.71 | 0 | — | — |
| 1999-07-07 | $13.71 | $13.71 | 0 | — | — |
| 1999-07-06 | $13.71 | $13.71 | 1,575 | — | — |
| 1999-07-02 | $13.71 | $13.71 | 0 | — | — |
| 1999-07-01 | $13.71 | $13.71 | 0 | — | — |
| 1999-06-30 | $13.71 | $13.71 | 0 | — | — |
| 1999-06-29 | $13.71 | $13.71 | 1,313 | — | — |
| 1999-06-28 | $14.10 | $14.10 | 0 | — | — |
| 1999-06-25 | $14.10 | $14.10 | 0 | — | — |
| 1999-06-24 | $14.10 | $14.10 | 4,594 | — | — |
| 1999-06-23 | $14.00 | $14.00 | 3,281 | — | — |
| 1999-06-22 | $13.90 | $13.90 | 0 | — | — |
| 1999-06-21 | $13.90 | $13.90 | 2,363 | — | — |
| 1999-06-18 | $13.90 | $13.90 | 656 | — | — |
| 1999-06-17 | $13.90 | $13.90 | 0 | — | — |
| 1999-06-16 | $13.90 | $13.90 | 656 | — | — |
| 1999-06-15 | $14.48 | $14.48 | 263 | — | — |
| 1999-06-14 | $14.48 | $14.48 | 131 | — | — |
| 1999-06-11 | $13.90 | $13.90 | 0 | — | — |
| 1999-06-10 | $13.90 | $13.90 | 0 | — | — |
| 1999-06-09 | $13.90 | $13.90 | 0 | — | — |
| 1999-06-08 | $13.90 | $13.90 | 394 | — | — |
| 1999-06-07 | $13.90 | $13.90 | 0 | — | — |
| 1999-06-04 | $13.90 | $13.90 | 0 | — | — |
| 1999-06-03 | $13.90 | $13.90 | 1,313 | — | — |
| 1999-06-02 | $14.10 | $14.10 | 131 | — | — |
| 1999-06-01 | $13.90 | $13.90 | 656 | — | — |
| 1999-05-28 | $14.48 | $14.48 | 0 | — | — |
| 1999-05-27 | $14.48 | $14.48 | 0 | — | — |
| 1999-05-26 | $14.48 | $14.48 | 263 | — | — |
| 1999-05-25 | $14.48 | $14.48 | 0 | — | — |
| 1999-05-24 | $14.48 | $14.48 | 2,756 | — | — |
| 1999-05-21 | $13.90 | $13.90 | 1,181 | — | — |
| 1999-05-20 | $13.90 | $13.90 | 394 | — | — |
| 1999-05-19 | $14.48 | $14.48 | 1,050 | — | — |
| 1999-05-18 | $14.48 | $14.48 | 788 | — | — |
| 1999-05-17 | $14.48 | $14.48 | 0 | — | — |
| 1999-05-14 | $14.48 | $14.48 | 0 | — | — |
| 1999-05-13 | $14.48 | $14.48 | 394 | — | — |
| 1999-05-12 | $14.38 | $14.38 | 5,906 | — | — |
| 1999-05-11 | $14.10 | $14.10 | 1,181 | — | — |
| 1999-05-10 | $14.48 | $14.48 | 263 | — | — |
| 1999-05-07 | $14.48 | $14.48 | 4,463 | — | — |
| 1999-05-06 | $14.10 | $14.10 | 0 | — | — |
| 1999-05-05 | $14.10 | $14.10 | 5,513 | — | — |
| 1999-05-04 | $14.10 | $14.10 | 4,463 | — | — |
| 1999-05-03 | $14.19 | $14.19 | 1,575 | — | — |
| 1999-04-30 | $14.10 | $14.10 | 131 | — | — |
| 1999-04-29 | $14.48 | $14.48 | 9,188 | — | — |
| 1999-04-28 | $14.48 | $14.48 | 1,313 | — | — |
| 1999-04-27 | $14.19 | $14.19 | 525 | — | — |
| 1999-04-26 | $14.10 | $14.10 | 0 | — | — |
| 1999-04-23 | $14.10 | $14.10 | 1,313 | — | — |
| 1999-04-22 | $14.10 | $14.10 | 0 | — | — |
| 1999-04-21 | $14.10 | $14.10 | 2,756 | — | — |
| 1999-04-20 | $14.38 | $14.38 | 0 | — | — |
| 1999-04-19 | $14.38 | $14.38 | 6,038 | — | — |
| 1999-04-16 | $14.10 | $14.10 | 1,313 | — | — |
| 1999-04-15 | $14.10 | $14.10 | 0 | — | — |
| 1999-04-14 | $14.10 | $14.10 | 1,313 | — | — |
| 1999-04-13 | $14.67 | $14.67 | 656 | — | — |
| 1999-04-12 | $14.67 | $14.67 | 525 | — | — |
| 1999-04-09 | $14.10 | $14.10 | 0 | — | — |
| 1999-04-08 | $14.10 | $14.10 | 0 | — | — |
| 1999-04-07 | $14.10 | $14.10 | 0 | — | — |
| 1999-04-06 | $14.10 | $14.10 | 1,313 | — | — |
| 1999-04-05 | $14.67 | $14.67 | 1,969 | — | — |
| 1999-04-01 | $14.10 | $14.10 | 3,150 | — | — |
| 1999-03-31 | $14.67 | $14.67 | 2,231 | — | — |
| 1999-03-30 | $14.10 | $14.10 | 263 | — | — |
| 1999-03-29 | $14.10 | $14.10 | 3,150 | — | — |
| 1999-03-26 | $14.10 | $14.10 | 394 | — | — |
| 1999-03-25 | $14.10 | $14.10 | 1,313 | — | — |
| 1999-03-24 | $14.67 | $14.67 | 6,825 | — | — |
| 1999-03-23 | $14.10 | $14.10 | 788 | — | — |
| 1999-03-22 | $14.86 | $14.86 | 4,725 | — | — |
| 1999-03-19 | $14.10 | $14.10 | 131 | — | — |
| 1999-03-18 | $13.90 | $13.90 | 6,563 | — | — |
| 1999-03-17 | $14.67 | $14.67 | 14,438 | — | — |
| 1999-03-16 | $14.10 | $14.10 | 788 | — | — |
| 1999-03-15 | $14.29 | $14.29 | 394 | — | — |
| 1999-03-12 | $14.29 | $14.29 | 2,494 | — | — |
| 1999-03-11 | $14.29 | $14.29 | 0 | — | — |
| 1999-03-10 | $14.29 | $14.29 | 0 | — | — |
| 1999-03-09 | $14.29 | $14.29 | 263 | — | — |