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
- 1999-06-25 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 | $12.28 | 17,900 | — | — |
| 1999-12-30 | $12.00 | $12.16 | 13,700 | — | — |
| 1999-12-29 | $12.13 | $12.28 | 9,700 | — | — |
| 1999-12-28 | $12.19 | $12.35 | 14,700 | — | — |
| 1999-12-27 | $12.00 | $12.16 | 2,100 | — | — |
| 1999-12-23 | $12.56 | $12.73 | 2,900 | — | — |
| 1999-12-22 | $12.00 | $12.16 | 2,400 | — | — |
| 1999-12-21 | $12.00 | $12.16 | 5,800 | — | — |
| 1999-12-20 | $12.13 | $12.28 | 500 | — | — |
| 1999-12-17 | $12.31 | $12.47 | 1,500 | — | — |
| 1999-12-16 | $12.13 | $12.28 | 4,300 | — | — |
| 1999-12-15 | $12.13 | $12.28 | 1,600 | — | — |
| 1999-12-14 | $12.13 | $12.20 | 6,200 | — | — |
| 1999-12-13 | $12.19 | $12.26 | 1,400 | — | — |
| 1999-12-10 | $12.50 | $12.58 | 0 | — | — |
| 1999-12-09 | $12.50 | $12.58 | 1,000 | — | — |
| 1999-12-08 | $12.50 | $12.58 | 1,000 | — | — |
| 1999-12-07 | $12.63 | $12.70 | 3,200 | — | — |
| 1999-12-06 | $12.63 | $12.70 | 9,700 | — | — |
| 1999-12-03 | $13.25 | $13.33 | 11,700 | — | — |
| 1999-12-02 | $14.00 | $14.09 | 25,300 | — | — |
| 1999-12-01 | $12.25 | $12.33 | 200 | — | — |
| 1999-11-30 | $12.38 | $12.45 | 0 | — | — |
| 1999-11-29 | $12.38 | $12.45 | 900 | — | — |
| 1999-11-26 | $12.50 | $12.58 | 200 | — | — |
| 1999-11-24 | $12.38 | $12.45 | 65,600 | — | — |
| 1999-11-23 | $12.31 | $12.39 | 18,900 | — | — |
| 1999-11-22 | $12.25 | $12.33 | 9,500 | — | — |
| 1999-11-19 | $13.06 | $13.14 | 17,200 | — | — |
| 1999-11-18 | $13.50 | $13.58 | 7,700 | — | — |
| 1999-11-17 | $13.31 | $13.40 | 700 | — | — |
| 1999-11-16 | $13.88 | $13.96 | 0 | — | — |
| 1999-11-15 | $13.88 | $13.96 | 0 | — | — |
| 1999-11-12 | $13.88 | $13.96 | 300 | — | — |
| 1999-11-11 | $13.13 | $13.21 | 1,500 | — | — |
| 1999-11-10 | $13.00 | $13.08 | 600 | — | — |
| 1999-11-09 | $13.06 | $13.14 | 1,600 | — | — |
| 1999-11-08 | $12.88 | $12.96 | 13,500 | — | — |
| 1999-11-05 | $13.38 | $13.46 | 8,000 | — | — |
| 1999-11-04 | $13.25 | $13.33 | 0 | — | — |
| 1999-11-03 | $13.25 | $13.33 | 2,000 | — | — |
| 1999-11-02 | $13.38 | $13.46 | 15,500 | — | — |
| 1999-11-01 | $13.63 | $13.71 | 1,200 | — | — |
| 1999-10-29 | $14.00 | $14.09 | 64,900 | — | — |
| 1999-10-28 | $12.75 | $12.83 | 3,700 | — | — |
| 1999-10-27 | $12.50 | $12.58 | 0 | — | — |
| 1999-10-26 | $12.50 | $12.58 | 20,200 | — | — |
| 1999-10-25 | $12.44 | $12.52 | 9,100 | — | — |
| 1999-10-22 | $12.19 | $12.26 | 5,300 | — | — |
| 1999-10-21 | $12.06 | $12.14 | 0 | — | — |
| 1999-10-20 | $12.06 | $12.14 | 500 | — | — |
| 1999-10-19 | $12.00 | $12.08 | 1,400 | — | — |
| 1999-10-18 | $12.31 | $12.39 | 1,400 | — | — |
| 1999-10-15 | $12.63 | $12.70 | 1,400 | — | — |
| 1999-10-14 | $12.75 | $12.83 | 3,800 | — | — |
| 1999-10-13 | $12.69 | $12.77 | 0 | — | — |
| 1999-10-12 | $12.69 | $12.77 | 800 | — | — |
| 1999-10-11 | $12.69 | $12.77 | 800 | — | — |
| 1999-10-08 | $13.00 | $13.08 | 800 | — | — |
| 1999-10-07 | $13.00 | $13.08 | 0 | — | — |
| 1999-10-06 | $13.00 | $13.08 | 4,100 | — | — |
| 1999-10-05 | $13.00 | $13.08 | 3,200 | — | — |
| 1999-10-04 | $13.00 | $13.08 | 2,000 | — | — |
| 1999-10-01 | $13.00 | $13.08 | 6,200 | — | — |
| 1999-09-30 | $12.94 | $13.02 | 1,800 | — | — |
| 1999-09-29 | $12.94 | $13.02 | 1,600 | — | — |
| 1999-09-28 | $12.88 | $12.96 | 0 | — | — |
| 1999-09-27 | $12.88 | $12.96 | 1,700 | — | — |
| 1999-09-24 | $12.88 | $12.96 | 200 | — | — |
| 1999-09-23 | $12.38 | $12.45 | 5,300 | — | — |
| 1999-09-22 | $12.81 | $12.89 | 800 | — | — |
| 1999-09-21 | $12.81 | $12.89 | 1,000 | — | — |
| 1999-09-20 | $13.00 | $13.08 | 200 | — | — |
| 1999-09-17 | $13.00 | $13.08 | 200 | — | — |
| 1999-09-16 | $12.94 | $13.02 | 100 | — | — |
| 1999-09-15 | $12.94 | $13.02 | 2,000 | — | — |
| 1999-09-14 | $12.81 | $12.81 | 1,000 | — | — |
| 1999-09-13 | $12.88 | $12.88 | 500 | — | — |
| 1999-09-10 | $13.00 | $13.00 | 4,600 | — | — |
| 1999-09-09 | $12.63 | $12.63 | 600 | — | — |
| 1999-09-08 | $13.06 | $13.06 | 3,100 | — | — |
| 1999-09-07 | $13.38 | $13.38 | 15,400 | — | — |
| 1999-09-03 | $13.63 | $13.63 | 800 | — | — |
| 1999-09-02 | $13.13 | $13.13 | 2,000 | — | — |
| 1999-09-01 | $13.25 | $13.25 | 700 | — | — |
| 1999-08-31 | $12.75 | $12.75 | 3,500 | — | — |
| 1999-08-30 | $12.38 | $12.38 | 6,200 | — | — |
| 1999-08-27 | $12.75 | $12.75 | 600 | — | — |
| 1999-08-26 | $12.38 | $12.38 | 12,500 | — | — |
| 1999-08-25 | $12.31 | $12.31 | 5,000 | — | — |
| 1999-08-24 | $13.50 | $13.50 | 9,600 | — | — |
| 1999-08-23 | $13.50 | $13.50 | 800 | — | — |
| 1999-08-20 | $13.50 | $13.50 | 1,000 | — | — |
| 1999-08-19 | $13.50 | $13.50 | 5,100 | — | — |
| 1999-08-18 | $13.81 | $13.81 | 13,500 | — | — |
| 1999-08-17 | $13.88 | $13.88 | 1,000 | — | — |
| 1999-08-16 | $13.94 | $13.94 | 100 | — | — |
| 1999-08-13 | $13.88 | $13.88 | 14,000 | — | — |
| 1999-08-12 | $13.94 | $13.94 | 13,800 | — | — |
| 1999-08-11 | $13.94 | $13.94 | 5,900 | — | — |
| 1999-08-10 | $13.94 | $13.94 | 40,100 | — | — |
| 1999-08-09 | $13.94 | $13.94 | 0 | — | — |
| 1999-08-06 | $13.94 | $13.94 | 200 | — | — |
| 1999-08-05 | $13.94 | $13.94 | 7,200 | — | — |
| 1999-08-04 | $14.00 | $14.00 | 11,500 | — | — |
| 1999-08-03 | $14.06 | $14.06 | 8,100 | — | — |
| 1999-08-02 | $14.00 | $14.00 | 6,300 | — | — |
| 1999-07-30 | $14.00 | $14.00 | 23,500 | — | — |
| 1999-07-29 | $14.19 | $14.19 | 5,700 | — | — |
| 1999-07-28 | $14.13 | $14.13 | 8,700 | — | — |
| 1999-07-27 | $14.13 | $14.13 | 12,300 | — | — |
| 1999-07-26 | $14.38 | $14.38 | 8,900 | — | — |
| 1999-07-23 | $14.44 | $14.44 | 3,500 | — | — |
| 1999-07-22 | $14.50 | $14.50 | 17,100 | — | — |
| 1999-07-21 | $14.38 | $14.38 | 5,300 | — | — |
| 1999-07-20 | $14.50 | $14.50 | 11,600 | — | — |
| 1999-07-19 | $14.63 | $14.63 | 26,600 | — | — |
| 1999-07-16 | $14.75 | $14.75 | 39,300 | — | — |
| 1999-07-15 | $14.44 | $14.44 | 8,600 | — | — |
| 1999-07-14 | $14.50 | $14.50 | 24,300 | — | — |
| 1999-07-13 | $14.63 | $14.63 | 10,200 | — | — |
| 1999-07-12 | $14.63 | $14.63 | 13,800 | — | — |
| 1999-07-09 | $14.56 | $14.56 | 20,800 | — | — |
| 1999-07-08 | $14.38 | $14.38 | 26,900 | — | — |
| 1999-07-07 | $14.94 | $14.94 | 55,800 | — | — |
| 1999-07-06 | $14.50 | $14.50 | 90,200 | — | — |
| 1999-07-02 | $14.50 | $14.50 | 12,900 | — | — |
| 1999-07-01 | $14.38 | $14.38 | 116,100 | — | — |
| 1999-06-30 | $15.00 | $15.00 | 69,100 | — | — |
| 1999-06-29 | $15.13 | $15.13 | 56,500 | — | — |
| 1999-06-28 | $14.88 | $14.88 | 48,100 | — | — |
| 1999-06-25 | $15.00 | $15.00 | 384,600 | — | — |