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 | $12.57 | $12.57 | 10,820 | — | — |
| 1999-12-30 | $12.45 | $12.45 | 0 | — | — |
| 1999-12-29 | $12.45 | $12.45 | 0 | — | — |
| 1999-12-28 | $12.45 | $12.45 | 1,987 | — | — |
| 1999-12-27 | $12.68 | $12.68 | 0 | — | — |
| 1999-12-23 | $12.68 | $12.68 | 1,656 | — | — |
| 1999-12-22 | $12.79 | $12.79 | 6,183 | — | — |
| 1999-12-21 | $12.79 | $12.79 | 2,539 | — | — |
| 1999-12-20 | $12.79 | $12.79 | 110 | — | — |
| 1999-12-17 | $12.79 | $12.79 | 0 | — | — |
| 1999-12-16 | $12.79 | $12.79 | 4,416 | — | — |
| 1999-12-15 | $12.79 | $12.79 | 552 | — | — |
| 1999-12-14 | $12.79 | $12.79 | 1,104 | — | — |
| 1999-12-13 | $13.36 | $13.36 | 442 | — | — |
| 1999-12-10 | $12.79 | $12.79 | 773 | — | — |
| 1999-12-09 | $12.79 | $12.79 | 1,435 | — | — |
| 1999-12-08 | $12.79 | $12.79 | 883 | — | — |
| 1999-12-07 | $12.79 | $12.79 | 221 | — | — |
| 1999-12-06 | $13.36 | $13.36 | 0 | — | — |
| 1999-12-03 | $13.36 | $13.36 | 0 | — | — |
| 1999-12-02 | $13.36 | $13.36 | 221 | — | — |
| 1999-12-01 | $12.79 | $12.79 | 773 | — | — |
| 1999-11-30 | $12.79 | $12.79 | 442 | — | — |
| 1999-11-29 | $13.25 | $13.25 | 0 | — | — |
| 1999-11-26 | $13.25 | $13.25 | 0 | — | — |
| 1999-11-24 | $13.25 | $13.25 | 4,968 | — | — |
| 1999-11-23 | $13.81 | $13.81 | 221 | — | — |
| 1999-11-22 | $13.81 | $13.81 | 331 | — | — |
| 1999-11-19 | $14.04 | $14.04 | 0 | — | — |
| 1999-11-18 | $14.04 | $14.04 | 1,214 | — | — |
| 1999-11-17 | $13.47 | $13.47 | 2,981 | — | — |
| 1999-11-16 | $13.59 | $13.59 | 442 | — | — |
| 1999-11-15 | $13.13 | $13.13 | 0 | — | — |
| 1999-11-12 | $13.13 | $13.13 | 1,325 | — | — |
| 1999-11-11 | $13.76 | $13.76 | 0 | — | — |
| 1999-11-10 | $13.76 | $13.76 | 0 | — | — |
| 1999-11-09 | $13.76 | $13.76 | 0 | — | — |
| 1999-11-08 | $13.76 | $13.76 | 4,730 | — | — |
| 1999-11-05 | $13.99 | $13.99 | 0 | — | — |
| 1999-11-04 | $13.99 | $13.99 | 901 | — | — |
| 1999-11-03 | $14.15 | $14.15 | 1,126 | — | — |
| 1999-11-02 | $14.37 | $14.37 | 338 | — | — |
| 1999-11-01 | $13.76 | $13.76 | 1,239 | — | — |
| 1999-10-29 | $14.15 | $14.15 | 1,239 | — | — |
| 1999-10-28 | $13.54 | $13.54 | 3,041 | — | — |
| 1999-10-27 | $13.99 | $13.99 | 1,577 | — | — |
| 1999-10-26 | $12.38 | $12.38 | 1,014 | — | — |
| 1999-10-25 | $13.26 | $13.26 | 113 | — | — |
| 1999-10-22 | $13.26 | $13.26 | 676 | — | — |
| 1999-10-21 | $12.38 | $12.38 | 0 | — | — |
| 1999-10-20 | $12.38 | $12.38 | 1,351 | — | — |
| 1999-10-19 | $12.38 | $12.38 | 225 | — | — |
| 1999-10-18 | $13.32 | $13.32 | 676 | — | — |
| 1999-10-15 | $14.15 | $14.15 | 0 | — | — |
| 1999-10-14 | $14.15 | $14.15 | 0 | — | — |
| 1999-10-13 | $14.15 | $14.15 | 3,378 | — | — |
| 1999-10-12 | $11.49 | $11.49 | 901 | — | — |
| 1999-10-11 | $11.49 | $11.49 | 2,365 | — | — |
| 1999-10-08 | $11.10 | $11.10 | 3,829 | — | — |
| 1999-10-07 | $11.93 | $11.93 | 1,351 | — | — |
| 1999-10-06 | $11.71 | $11.71 | 676 | — | — |
| 1999-10-05 | $12.15 | $12.15 | 1,014 | — | — |
| 1999-10-04 | $11.93 | $11.93 | 2,365 | — | — |
| 1999-10-01 | $5.97 | $5.97 | 4,054 | — | — |
| 1999-09-30 | $6.13 | $6.13 | 6,757 | — | — |
| 1999-09-29 | $5.99 | $5.99 | 25,226 | — | — |
| 1999-09-28 | $6.02 | $6.02 | 7,207 | — | — |
| 1999-09-27 | $6.53 | $6.53 | 12,163 | — | — |
| 1999-09-24 | $6.77 | $6.77 | 901 | — | — |
| 1999-09-23 | $6.52 | $6.52 | 9,009 | — | — |
| 1999-09-22 | $6.63 | $6.63 | 16,667 | — | — |
| 1999-09-21 | $7.41 | $7.41 | 901 | — | — |
| 1999-09-20 | $7.30 | $7.30 | 9,009 | — | — |
| 1999-09-17 | $7.63 | $7.63 | 450 | — | — |
| 1999-09-16 | $7.35 | $7.35 | 12,613 | — | — |
| 1999-09-15 | $7.74 | $7.74 | 9,910 | — | — |
| 1999-09-14 | $7.08 | $7.08 | 2,703 | — | — |
| 1999-09-13 | $7.08 | $7.08 | 4,505 | — | — |
| 1999-09-10 | $7.41 | $7.41 | 450 | — | — |
| 1999-09-09 | $7.08 | $7.08 | 0 | — | — |
| 1999-09-08 | $7.08 | $7.08 | 7,658 | — | — |
| 1999-09-07 | $7.08 | $7.08 | 7,207 | — | — |
| 1999-09-03 | $7.35 | $7.35 | 16,217 | — | — |
| 1999-09-02 | $7.41 | $7.41 | 901 | — | — |
| 1999-09-01 | $7.52 | $7.52 | 3,604 | — | — |
| 1999-08-31 | $7.08 | $7.08 | 901 | — | — |
| 1999-08-30 | $6.63 | $6.63 | 8,108 | — | — |
| 1999-08-27 | $6.72 | $6.72 | 26,127 | — | — |
| 1999-08-26 | $6.72 | $6.72 | 39,190 | — | — |
| 1999-08-25 | $6.77 | $6.77 | 20,271 | — | — |
| 1999-08-24 | $6.94 | $6.94 | 0 | — | — |
| 1999-08-23 | $6.94 | $6.94 | 7,207 | — | — |
| 1999-08-20 | $6.83 | $6.83 | 21,172 | — | — |
| 1999-08-19 | $6.94 | $6.94 | 901 | — | — |
| 1999-08-18 | $7.08 | $7.08 | 3,604 | — | — |
| 1999-08-17 | $7.08 | $7.08 | 2,252 | — | — |
| 1999-08-16 | $7.30 | $7.30 | 7,658 | — | — |
| 1999-08-13 | $7.41 | $7.41 | 0 | — | — |
| 1999-08-12 | $7.41 | $7.41 | 901 | — | — |
| 1999-08-11 | $7.19 | $7.19 | 901 | — | — |
| 1999-08-10 | $7.30 | $7.30 | 8,108 | — | — |
| 1999-08-09 | $7.30 | $7.30 | 1,351 | — | — |
| 1999-08-06 | $7.41 | $7.41 | 450 | — | — |
| 1999-08-05 | $7.30 | $7.30 | 2,252 | — | — |
| 1999-08-04 | $7.30 | $7.30 | 0 | — | — |
| 1999-08-03 | $7.30 | $7.30 | 901 | — | — |
| 1999-08-02 | $7.52 | $7.52 | 901 | — | — |
| 1999-07-30 | $7.69 | $7.69 | 901 | — | — |
| 1999-07-29 | $7.58 | $7.58 | 901 | — | — |
| 1999-07-28 | $7.41 | $7.41 | 0 | — | — |
| 1999-07-27 | $7.41 | $7.41 | 0 | — | — |
| 1999-07-26 | $7.41 | $7.41 | 901 | — | — |
| 1999-07-23 | $7.52 | $7.52 | 0 | — | — |
| 1999-07-22 | $7.52 | $7.52 | 4,505 | — | — |
| 1999-07-21 | $7.41 | $7.41 | 0 | — | — |
| 1999-07-20 | $7.41 | $7.41 | 5,406 | — | — |
| 1999-07-19 | $7.52 | $7.52 | 0 | — | — |
| 1999-07-16 | $7.52 | $7.52 | 2,252 | — | — |
| 1999-07-15 | $7.63 | $7.63 | 0 | — | — |
| 1999-07-14 | $7.63 | $7.63 | 11,712 | — | — |
| 1999-07-13 | $7.58 | $7.58 | 9,460 | — | — |
| 1999-07-12 | $7.52 | $7.52 | 3,153 | — | — |
| 1999-07-09 | $7.85 | $7.85 | 1,802 | — | — |
| 1999-07-08 | $7.52 | $7.52 | 0 | — | — |
| 1999-07-07 | $7.52 | $7.52 | 4,054 | — | — |
| 1999-07-06 | $7.30 | $7.30 | 1,802 | — | — |
| 1999-07-02 | $8.21 | $8.21 | 0 | — | — |
| 1999-07-01 | $8.21 | $8.21 | 0 | — | — |
| 1999-06-30 | $8.21 | $8.21 | 0 | — | — |
| 1999-06-29 | $8.21 | $8.21 | 901 | — | — |
| 1999-06-28 | $8.21 | $8.21 | 1,351 | — | — |
| 1999-06-25 | $7.74 | $7.74 | 901 | — | — |
| 1999-06-24 | $7.74 | $7.74 | 450 | — | — |
| 1999-06-23 | $7.74 | $7.74 | 901 | — | — |
| 1999-06-22 | $7.74 | $7.74 | 7,658 | — | — |
| 1999-06-21 | $7.74 | $7.74 | 1,802 | — | — |
| 1999-06-18 | $7.52 | $7.52 | 0 | — | — |
| 1999-06-17 | $7.52 | $7.52 | 0 | — | — |
| 1999-06-16 | $7.52 | $7.52 | 8,559 | — | — |
| 1999-06-15 | $8.21 | $8.21 | 0 | — | — |
| 1999-06-14 | $8.21 | $8.21 | 0 | — | — |
| 1999-06-11 | $8.21 | $8.21 | 1,802 | — | — |
| 1999-06-10 | $8.21 | $8.21 | 0 | — | — |
| 1999-06-09 | $8.21 | $8.21 | 2,252 | — | — |
| 1999-06-08 | $7.74 | $7.74 | 3,604 | — | — |
| 1999-06-07 | $7.52 | $7.52 | 0 | — | — |
| 1999-06-04 | $7.52 | $7.52 | 0 | — | — |
| 1999-06-03 | $7.52 | $7.52 | 0 | — | — |
| 1999-06-02 | $7.52 | $7.52 | 0 | — | — |
| 1999-06-01 | $7.52 | $7.52 | 450 | — | — |
| 1999-05-28 | $7.74 | $7.74 | 450 | — | — |
| 1999-05-27 | $7.30 | $7.30 | 3,153 | — | — |
| 1999-05-26 | $7.85 | $7.85 | 2,703 | — | — |
| 1999-05-25 | $7.74 | $7.74 | 0 | — | — |
| 1999-05-24 | $7.74 | $7.74 | 3,153 | — | — |
| 1999-05-21 | $7.74 | $7.74 | 1,802 | — | — |
| 1999-05-20 | $8.21 | $8.21 | 9,460 | — | — |
| 1999-05-19 | $7.94 | $7.94 | 10,811 | — | — |
| 1999-05-18 | $7.74 | $7.74 | 10,361 | — | — |
| 1999-05-17 | $7.30 | $7.30 | 3,604 | — | — |
| 1999-05-14 | $8.21 | $8.21 | 901 | — | — |
| 1999-05-13 | $8.21 | $8.21 | 18,469 | — | — |
| 1999-05-12 | $8.21 | $8.21 | 48,650 | — | — |
| 1999-05-11 | $8.55 | $8.55 | 18,469 | — | — |
| 1999-05-10 | $8.55 | $8.55 | 11,262 | — | — |
| 1999-05-07 | $8.55 | $8.55 | 27,478 | — | — |
| 1999-05-06 | $8.21 | $8.21 | 11,262 | — | — |
| 1999-05-05 | $8.44 | $8.44 | 901 | — | — |
| 1999-05-04 | $8.49 | $8.49 | 0 | — | — |
| 1999-05-03 | $8.49 | $8.49 | 901 | — | — |
| 1999-04-30 | $8.49 | $8.49 | 1,351 | — | — |
| 1999-04-29 | $8.71 | $8.71 | 8,108 | — | — |
| 1999-04-28 | $8.71 | $8.71 | 0 | — | — |
| 1999-04-27 | $8.71 | $8.71 | 18,019 | — | — |
| 1999-04-26 | $8.94 | $8.94 | 2,703 | — | — |
| 1999-04-23 | $8.77 | $8.77 | 11,262 | — | — |
| 1999-04-22 | $8.88 | $8.88 | 4,054 | — | — |
| 1999-04-21 | $8.88 | $8.88 | 7,658 | — | — |
| 1999-04-20 | $8.88 | $8.88 | 13,514 | — | — |
| 1999-04-19 | $8.94 | $8.94 | 0 | — | — |
| 1999-04-16 | $8.94 | $8.94 | 14,415 | — | — |
| 1999-04-15 | $9.27 | $9.27 | 6,307 | — | — |
| 1999-04-14 | $9.38 | $9.38 | 450 | — | — |
| 1999-04-13 | $9.10 | $9.10 | 12,163 | — | — |
| 1999-04-12 | $9.10 | $9.10 | 1,351 | — | — |
| 1999-04-09 | $9.10 | $9.10 | 1,351 | — | — |
| 1999-04-08 | $9.43 | $9.43 | 0 | — | — |
| 1999-04-07 | $9.43 | $9.43 | 0 | — | — |
| 1999-04-06 | $9.43 | $9.43 | 0 | — | — |
| 1999-04-05 | $9.43 | $9.43 | 0 | — | — |
| 1999-04-01 | $9.43 | $9.43 | 4,054 | — | — |
| 1999-03-31 | $9.21 | $9.21 | 28,830 | — | — |
| 1999-03-30 | $9.16 | $9.16 | 12,613 | — | — |
| 1999-03-29 | $9.38 | $9.38 | 901 | — | — |
| 1999-03-26 | $9.38 | $9.38 | 3,153 | — | — |
| 1999-03-25 | $9.57 | $9.57 | 0 | — | — |
| 1999-03-24 | $9.57 | $9.57 | 0 | — | — |
| 1999-03-23 | $9.57 | $9.57 | 901 | — | — |
| 1999-03-22 | $9.63 | $9.63 | 2,703 | — | — |
| 1999-03-19 | $9.21 | $9.21 | 6,307 | — | — |
| 1999-03-18 | $9.10 | $9.10 | 0 | — | — |
| 1999-03-17 | $9.10 | $9.10 | 2,703 | — | — |
| 1999-03-16 | $9.43 | $9.43 | 4,054 | — | — |
| 1999-03-15 | $9.10 | $9.10 | 450 | — | — |
| 1999-03-12 | $9.10 | $9.10 | 0 | — | — |
| 1999-03-11 | $9.10 | $9.10 | 6,757 | — | — |
| 1999-03-10 | $9.10 | $9.10 | 1,802 | — | — |
| 1999-03-09 | $9.27 | $9.27 | 450 | — | — |
| 1999-03-08 | $9.38 | $9.38 | 1,351 | — | — |
| 1999-03-05 | $9.38 | $9.38 | 1,802 | — | — |
| 1999-03-04 | $9.21 | $9.21 | 8,559 | — | — |
| 1999-03-03 | $9.10 | $9.10 | 0 | — | — |
| 1999-03-02 | $9.10 | $9.10 | 4,054 | — | — |
| 1999-03-01 | $9.21 | $9.21 | 10,811 | — | — |
| 1999-02-26 | $9.10 | $9.10 | 0 | — | — |
| 1999-02-25 | $9.10 | $9.10 | 1,351 | — | — |
| 1999-02-24 | $9.32 | $9.32 | 7,207 | — | — |
| 1999-02-23 | $9.32 | $9.32 | 5,406 | — | — |
| 1999-02-22 | $9.38 | $9.38 | 24,325 | — | — |
| 1999-02-19 | $9.43 | $9.43 | 35,136 | — | — |
| 1999-02-18 | $9.10 | $9.10 | 0 | — | — |
| 1999-02-17 | $9.10 | $9.10 | 27,028 | — | — |
| 1999-02-16 | $9.32 | $9.32 | 0 | — | — |
| 1999-02-12 | $9.32 | $9.32 | 901 | — | — |
| 1999-02-11 | $9.27 | $9.27 | 0 | — | — |
| 1999-02-10 | $9.27 | $9.27 | 1,351 | — | — |
| 1999-02-09 | $9.27 | $9.27 | 450 | — | — |
| 1999-02-08 | $9.49 | $9.49 | 0 | — | — |
| 1999-02-05 | $9.49 | $9.49 | 6,307 | — | — |
| 1999-02-04 | $9.10 | $9.10 | 7,207 | — | — |
| 1999-02-03 | $9.49 | $9.49 | 1,802 | — | — |
| 1999-02-02 | $9.32 | $9.32 | 22,974 | — | — |
| 1999-02-01 | $9.16 | $9.16 | 4,955 | — | — |
| 1999-01-29 | $9.49 | $9.49 | 11,262 | — | — |
| 1999-01-28 | $9.49 | $9.49 | 3,153 | — | — |
| 1999-01-27 | $9.10 | $9.10 | 0 | — | — |
| 1999-01-26 | $9.10 | $9.10 | 67,570 | — | — |
| 1999-01-25 | $9.43 | $9.43 | 46,848 | — | — |
| 1999-01-22 | $9.16 | $9.16 | 1,802 | — | — |
| 1999-01-21 | $9.10 | $9.10 | 0 | — | — |
| 1999-01-20 | $9.10 | $9.10 | 0 | — | — |
| 1999-01-19 | $9.10 | $9.10 | 0 | — | — |
| 1999-01-15 | $9.10 | $9.10 | 1,802 | — | — |
| 1999-01-14 | $9.35 | $9.35 | 0 | — | — |
| 1999-01-13 | $9.35 | $9.35 | 3,153 | — | — |
| 1999-01-12 | $9.43 | $9.43 | 17,118 | — | — |
| 1999-01-11 | $9.32 | $9.32 | 7,658 | — | — |
| 1999-01-08 | $8.94 | $8.94 | 0 | — | — |
| 1999-01-07 | $8.94 | $8.94 | 0 | — | — |
| 1999-01-06 | $8.94 | $8.94 | 0 | — | — |
| 1999-01-05 | $8.94 | $8.94 | 3,604 | — | — |
| 1999-01-04 | $8.94 | $8.94 | 2,252 | — | — |