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
- 1999-08-03 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 | $10.69 | $10.69 | 566,100 | — | — |
| 1999-12-30 | $10.81 | $10.81 | 695,900 | — | — |
| 1999-12-29 | $11.19 | $11.19 | 490,700 | — | — |
| 1999-12-28 | $10.88 | $10.88 | 791,400 | — | — |
| 1999-12-27 | $11.63 | $11.63 | 281,600 | — | — |
| 1999-12-23 | $12.38 | $12.38 | 250,700 | — | — |
| 1999-12-22 | $12.75 | $12.75 | 436,400 | — | — |
| 1999-12-21 | $12.25 | $12.25 | 423,800 | — | — |
| 1999-12-20 | $12.38 | $12.38 | 851,100 | — | — |
| 1999-12-17 | $12.44 | $12.44 | 170,500 | — | — |
| 1999-12-16 | $12.63 | $12.63 | 149,700 | — | — |
| 1999-12-15 | $12.69 | $12.69 | 121,200 | — | — |
| 1999-12-14 | $13.00 | $13.00 | 213,000 | — | — |
| 1999-12-13 | $13.31 | $13.31 | 146,400 | — | — |
| 1999-12-10 | $13.38 | $13.38 | 200,000 | — | — |
| 1999-12-09 | $13.75 | $13.75 | 237,200 | — | — |
| 1999-12-08 | $15.06 | $15.06 | 187,000 | — | — |
| 1999-12-07 | $15.50 | $15.50 | 274,100 | — | — |
| 1999-12-06 | $15.38 | $15.38 | 216,900 | — | — |
| 1999-12-03 | $15.81 | $15.81 | 426,600 | — | — |
| 1999-12-02 | $14.75 | $14.75 | 451,900 | — | — |
| 1999-12-01 | $15.13 | $15.13 | 230,900 | — | — |
| 1999-11-30 | $15.75 | $15.75 | 384,400 | — | — |
| 1999-11-29 | $16.56 | $16.56 | 591,700 | — | — |
| 1999-11-26 | $15.50 | $15.50 | 615,300 | — | — |
| 1999-11-24 | $13.81 | $13.81 | 201,100 | — | — |
| 1999-11-23 | $14.06 | $14.06 | 259,100 | — | — |
| 1999-11-22 | $14.06 | $14.06 | 673,700 | — | — |
| 1999-11-19 | $13.56 | $13.56 | 336,800 | — | — |
| 1999-11-18 | $14.19 | $14.19 | 201,400 | — | — |
| 1999-11-17 | $14.38 | $14.38 | 264,700 | — | — |
| 1999-11-16 | $13.63 | $13.63 | 192,500 | — | — |
| 1999-11-15 | $13.13 | $13.13 | 330,800 | — | — |
| 1999-11-12 | $13.38 | $13.38 | 274,500 | — | — |
| 1999-11-11 | $13.75 | $13.75 | 472,000 | — | — |
| 1999-11-10 | $12.69 | $12.69 | 329,500 | — | — |
| 1999-11-09 | $12.44 | $12.44 | 270,100 | — | — |
| 1999-11-08 | $12.38 | $12.38 | 286,400 | — | — |
| 1999-11-05 | $12.25 | $12.25 | 150,100 | — | — |
| 1999-11-04 | $12.13 | $12.13 | 208,000 | — | — |
| 1999-11-03 | $12.19 | $12.19 | 173,800 | — | — |
| 1999-11-02 | $12.44 | $12.44 | 197,800 | — | — |
| 1999-11-01 | $12.44 | $12.44 | 116,100 | — | — |
| 1999-10-29 | $12.88 | $12.88 | 213,300 | — | — |
| 1999-10-28 | $12.56 | $12.56 | 207,300 | — | — |
| 1999-10-27 | $12.25 | $12.25 | 155,100 | — | — |
| 1999-10-26 | $12.94 | $12.94 | 129,900 | — | — |
| 1999-10-25 | $12.38 | $12.38 | 231,100 | — | — |
| 1999-10-22 | $13.13 | $13.13 | 71,300 | — | — |
| 1999-10-21 | $13.31 | $13.31 | 110,600 | — | — |
| 1999-10-20 | $13.50 | $13.50 | 115,200 | — | — |
| 1999-10-19 | $13.38 | $13.38 | 177,500 | — | — |
| 1999-10-18 | $12.75 | $12.75 | 200,100 | — | — |
| 1999-10-15 | $13.31 | $13.31 | 125,500 | — | — |
| 1999-10-14 | $14.19 | $14.19 | 82,600 | — | — |
| 1999-10-13 | $14.19 | $14.19 | 127,700 | — | — |
| 1999-10-12 | $15.19 | $15.19 | 245,900 | — | — |
| 1999-10-11 | $14.69 | $14.69 | 123,600 | — | — |
| 1999-10-08 | $14.75 | $14.75 | 127,200 | — | — |
| 1999-10-07 | $15.00 | $15.00 | 312,900 | — | — |
| 1999-10-06 | $14.19 | $14.19 | 227,900 | — | — |
| 1999-10-05 | $14.88 | $14.88 | 790,400 | — | — |
| 1999-10-04 | $12.63 | $12.63 | 467,800 | — | — |
| 1999-10-01 | $13.47 | $13.47 | 309,200 | — | — |
| 1999-09-30 | $14.44 | $14.44 | 145,800 | — | — |
| 1999-09-29 | $14.94 | $14.94 | 365,800 | — | — |
| 1999-09-28 | $14.44 | $14.44 | 166,200 | — | — |
| 1999-09-27 | $15.00 | $15.00 | 215,400 | — | — |
| 1999-09-24 | $14.63 | $14.63 | 308,300 | — | — |
| 1999-09-23 | $15.81 | $15.81 | 335,300 | — | — |
| 1999-09-22 | $15.94 | $15.94 | 237,500 | — | — |
| 1999-09-21 | $16.56 | $16.56 | 172,600 | — | — |
| 1999-09-20 | $16.38 | $16.38 | 234,300 | — | — |
| 1999-09-17 | $16.69 | $16.69 | 145,200 | — | — |
| 1999-09-16 | $16.56 | $16.56 | 152,800 | — | — |
| 1999-09-15 | $17.19 | $17.19 | 269,000 | — | — |
| 1999-09-14 | $17.31 | $17.31 | 1,689,400 | — | — |
| 1999-09-13 | $16.31 | $16.31 | 330,900 | — | — |
| 1999-09-10 | $16.88 | $16.88 | 541,800 | — | — |
| 1999-09-09 | $17.13 | $17.13 | 695,000 | — | — |
| 1999-09-08 | $19.63 | $19.63 | 721,900 | — | — |
| 1999-09-07 | $18.50 | $18.50 | 480,300 | — | — |
| 1999-09-03 | $17.38 | $17.38 | 507,600 | — | — |
| 1999-09-02 | $17.06 | $17.06 | 358,200 | — | — |
| 1999-09-01 | $17.69 | $17.69 | 409,800 | — | — |
| 1999-08-31 | $18.00 | $18.00 | 1,281,300 | — | — |
| 1999-08-30 | $18.56 | $18.56 | 3,260,700 | — | — |
| 1999-08-27 | $20.75 | $20.75 | 1,117,700 | — | — |
| 1999-08-26 | $20.06 | $20.06 | 1,587,500 | — | — |
| 1999-08-25 | $19.06 | $19.06 | 897,100 | — | — |
| 1999-08-24 | $18.69 | $18.69 | 1,378,000 | — | — |
| 1999-08-23 | $17.00 | $17.00 | 665,500 | — | — |
| 1999-08-20 | $16.00 | $16.00 | 597,300 | — | — |
| 1999-08-19 | $16.50 | $16.50 | 505,800 | — | — |
| 1999-08-18 | $16.25 | $16.25 | 289,200 | — | — |
| 1999-08-17 | $17.06 | $17.06 | 852,300 | — | — |
| 1999-08-16 | $16.75 | $16.75 | 1,628,700 | — | — |
| 1999-08-13 | $14.75 | $14.75 | 778,600 | — | — |
| 1999-08-12 | $14.31 | $14.31 | 540,400 | — | — |
| 1999-08-11 | $14.31 | $14.31 | 681,500 | — | — |
| 1999-08-10 | $14.88 | $14.88 | 585,300 | — | — |
| 1999-08-09 | $16.00 | $16.00 | 583,000 | — | — |
| 1999-08-06 | $17.00 | $17.00 | 1,411,800 | — | — |
| 1999-08-05 | $16.00 | $16.00 | 2,851,900 | — | — |
| 1999-08-04 | $17.00 | $17.00 | 4,731,800 | — | — |
| 1999-08-03 | $18.19 | $18.19 | 9,543,400 | — | — |