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
- 1999-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $15.00 | $15.00 | 880 |
| 1999-12-30 | $15.34 | $15.34 | 440 |
| 1999-12-29 | $15.34 | $15.34 | 0 |
| 1999-12-28 | $15.34 | $15.34 | 0 |
| 1999-12-27 | $15.34 | $15.34 | 6,820 |
| 1999-12-23 | $15.34 | $15.34 | 9,680 |
| 1999-12-22 | $15.68 | $15.68 | 4,400 |
| 1999-12-21 | $15.57 | $15.57 | 0 |
| 1999-12-20 | $15.57 | $15.57 | 0 |
| 1999-12-17 | $15.57 | $15.57 | 0 |
| 1999-12-16 | $15.57 | $15.57 | 0 |
| 1999-12-15 | $15.57 | $15.57 | 17,600 |
| 1999-12-14 | $15.34 | $15.34 | 0 |
| 1999-12-13 | $15.34 | $15.34 | 0 |
| 1999-12-10 | $15.34 | $15.34 | 1,980 |
| 1999-12-09 | $15.34 | $15.34 | 0 |
| 1999-12-08 | $15.34 | $15.34 | 880 |
| 1999-12-07 | $15.34 | $15.34 | 1,100 |
| 1999-12-06 | $15.68 | $15.68 | 22,000 |
| 1999-12-03 | $15.57 | $15.57 | 0 |
| 1999-12-02 | $15.57 | $15.57 | 22,000 |
| 1999-12-01 | $15.34 | $15.34 | 0 |
| 1999-11-30 | $15.34 | $15.34 | 0 |
| 1999-11-29 | $15.34 | $15.34 | 11,000 |
| 1999-11-26 | $15.80 | $15.80 | 0 |
| 1999-11-24 | $15.80 | $15.80 | 4,400 |
| 1999-11-23 | $15.68 | $15.68 | 440 |
| 1999-11-22 | $15.34 | $15.34 | 0 |
| 1999-11-19 | $15.34 | $15.34 | 0 |
| 1999-11-18 | $15.34 | $15.34 | 3,300 |
| 1999-11-17 | $15.34 | $15.34 | 0 |
| 1999-11-16 | $15.34 | $15.34 | 3,520 |
| 1999-11-15 | $15.80 | $15.80 | 0 |
| 1999-11-12 | $15.80 | $15.80 | 0 |
| 1999-11-11 | $15.80 | $15.80 | 0 |
| 1999-11-10 | $15.80 | $15.80 | 0 |
| 1999-11-09 | $15.80 | $15.80 | 0 |
| 1999-11-08 | $15.80 | $15.80 | 0 |
| 1999-11-05 | $15.80 | $15.80 | 0 |
| 1999-11-04 | $15.80 | $15.80 | 0 |
| 1999-11-03 | $15.80 | $15.80 | 26,400 |
| 1999-11-02 | $15.57 | $15.57 | 3,080 |
| 1999-11-01 | $15.57 | $15.57 | 440 |
| 1999-10-29 | $15.69 | $15.69 | 660 |
| 1999-10-28 | $15.57 | $15.57 | 0 |
| 1999-10-27 | $15.57 | $15.57 | 0 |
| 1999-10-26 | $15.57 | $15.57 | 0 |
| 1999-10-25 | $15.57 | $15.57 | 440 |
| 1999-10-22 | $15.68 | $15.68 | 3,960 |
| 1999-10-21 | $16.02 | $16.02 | 0 |
| 1999-10-20 | $16.02 | $16.02 | 5,060 |
| 1999-10-19 | $15.68 | $15.68 | 1,760 |
| 1999-10-18 | $15.68 | $15.68 | 220 |
| 1999-10-15 | $15.68 | $15.68 | 0 |
| 1999-10-14 | $15.68 | $15.68 | 0 |
| 1999-10-13 | $15.68 | $15.68 | 0 |
| 1999-10-12 | $15.68 | $15.68 | 0 |
| 1999-10-11 | $15.68 | $15.68 | 0 |
| 1999-10-08 | $15.68 | $15.68 | 0 |
| 1999-10-07 | $15.68 | $15.68 | 880 |
| 1999-10-06 | $15.68 | $15.68 | 880 |
| 1999-10-05 | $16.25 | $16.25 | 0 |
| 1999-10-04 | $16.25 | $16.25 | 0 |
| 1999-10-01 | $16.25 | $16.25 | 11,220 |
| 1999-09-30 | $16.14 | $16.14 | 0 |
| 1999-09-29 | $16.14 | $16.14 | 6,160 |
| 1999-09-28 | $15.68 | $15.68 | 0 |
| 1999-09-27 | $15.68 | $15.68 | 0 |
| 1999-09-24 | $15.68 | $15.68 | 1,320 |
| 1999-09-23 | $16.14 | $16.14 | 0 |
| 1999-09-22 | $16.14 | $16.14 | 0 |
| 1999-09-21 | $16.14 | $16.14 | 0 |
| 1999-09-20 | $16.14 | $16.14 | 0 |
| 1999-09-17 | $16.14 | $16.14 | 0 |
| 1999-09-16 | $16.14 | $16.14 | 0 |
| 1999-09-15 | $16.14 | $16.14 | 0 |
| 1999-09-14 | $16.14 | $16.14 | 7,920 |
| 1999-09-13 | $15.68 | $15.68 | 220 |
| 1999-09-10 | $15.91 | $15.91 | 2,640 |
| 1999-09-09 | $16.25 | $16.25 | 28,380 |
| 1999-09-08 | $15.68 | $15.68 | 0 |
| 1999-09-07 | $15.68 | $15.68 | 0 |
| 1999-09-03 | $15.68 | $15.68 | 0 |
| 1999-09-02 | $15.68 | $15.68 | 880 |
| 1999-09-01 | $16.14 | $16.14 | 0 |
| 1999-08-31 | $16.14 | $16.14 | 0 |
| 1999-08-30 | $16.14 | $16.14 | 30,580 |
| 1999-08-27 | $16.14 | $16.14 | 0 |
| 1999-08-26 | $16.14 | $16.14 | 0 |
| 1999-08-25 | $16.14 | $16.14 | 0 |
| 1999-08-24 | $16.14 | $16.14 | 0 |
| 1999-08-23 | $16.14 | $16.14 | 0 |
| 1999-08-20 | $16.14 | $16.14 | 11,880 |
| 1999-08-19 | $15.80 | $15.80 | 15,400 |
| 1999-08-18 | $15.97 | $15.97 | 18,260 |
| 1999-08-17 | $15.57 | $15.57 | 0 |
| 1999-08-16 | $15.57 | $15.57 | 0 |
| 1999-08-13 | $15.57 | $15.57 | 0 |
| 1999-08-12 | $15.57 | $15.57 | 0 |
| 1999-08-11 | $15.57 | $15.57 | 1,980 |
| 1999-08-10 | $15.57 | $15.57 | 0 |
| 1999-08-09 | $15.57 | $15.57 | 0 |
| 1999-08-06 | $15.57 | $15.57 | 0 |
| 1999-08-05 | $15.57 | $15.57 | 0 |
| 1999-08-04 | $15.57 | $15.57 | 0 |
| 1999-08-03 | $15.57 | $15.57 | 3,080 |
| 1999-08-02 | $16.02 | $16.02 | 0 |
| 1999-07-30 | $16.02 | $16.02 | 0 |
| 1999-07-29 | $16.02 | $16.02 | 220 |
| 1999-07-28 | $16.02 | $16.02 | 0 |
| 1999-07-27 | $16.02 | $16.02 | 0 |
| 1999-07-26 | $16.02 | $16.02 | 0 |
| 1999-07-23 | $16.02 | $16.02 | 0 |
| 1999-07-22 | $16.02 | $16.02 | 5,720 |
| 1999-07-21 | $15.85 | $15.85 | 0 |
| 1999-07-20 | $15.85 | $15.85 | 880 |
| 1999-07-19 | $15.85 | $15.85 | 0 |
| 1999-07-16 | $15.85 | $15.85 | 0 |
| 1999-07-15 | $15.85 | $15.85 | 220 |
| 1999-07-14 | $15.91 | $15.91 | 0 |
| 1999-07-13 | $15.91 | $15.91 | 0 |
| 1999-07-12 | $15.91 | $15.91 | 0 |
| 1999-07-09 | $15.91 | $15.91 | 0 |
| 1999-07-08 | $15.91 | $15.91 | 38,280 |
| 1999-07-07 | $16.02 | $16.02 | 1,980 |
| 1999-07-06 | $15.91 | $15.91 | 16,060 |
| 1999-07-02 | $15.91 | $15.91 | 0 |
| 1999-07-01 | $15.91 | $15.91 | 0 |
| 1999-06-30 | $15.91 | $15.91 | 0 |
| 1999-06-29 | $15.91 | $15.91 | 0 |
| 1999-06-28 | $15.91 | $15.91 | 0 |
| 1999-06-25 | $15.91 | $15.91 | 2,420 |
| 1999-06-24 | $16.08 | $16.08 | 0 |
| 1999-06-23 | $16.08 | $16.08 | 0 |
| 1999-06-22 | $16.08 | $16.08 | 0 |
| 1999-06-21 | $16.08 | $16.08 | 0 |
| 1999-06-18 | $16.08 | $16.08 | 0 |
| 1999-06-17 | $16.08 | $16.08 | 1,100 |
| 1999-06-16 | $15.80 | $15.80 | 0 |
| 1999-06-15 | $15.80 | $15.80 | 0 |
| 1999-06-14 | $15.80 | $15.80 | 0 |
| 1999-06-11 | $15.80 | $15.80 | 440 |
| 1999-06-10 | $16.08 | $16.08 | 0 |
| 1999-06-09 | $16.08 | $16.08 | 0 |
| 1999-06-08 | $16.08 | $16.08 | 7,480 |
| 1999-06-07 | $15.80 | $15.80 | 220 |
| 1999-06-04 | $16.02 | $16.02 | 0 |
| 1999-06-03 | $16.02 | $16.02 | 0 |
| 1999-06-02 | $16.02 | $16.02 | 23,320 |
| 1999-06-01 | $15.91 | $15.91 | 0 |
| 1999-05-28 | $15.91 | $15.91 | 0 |
| 1999-05-27 | $15.91 | $15.91 | 0 |
| 1999-05-26 | $15.91 | $15.91 | 1,320 |
| 1999-05-25 | $15.85 | $15.85 | 3,080 |
| 1999-05-24 | $15.85 | $15.85 | 1,320 |
| 1999-05-21 | $15.85 | $15.85 | 440 |
| 1999-05-20 | $16.31 | $16.31 | 0 |
| 1999-05-19 | $16.31 | $16.31 | 14,520 |
| 1999-05-18 | $15.85 | $15.85 | 0 |
| 1999-05-17 | $15.85 | $15.85 | 0 |
| 1999-05-14 | $15.85 | $15.85 | 0 |
| 1999-05-13 | $15.85 | $15.85 | 0 |
| 1999-05-12 | $15.85 | $15.85 | 0 |
| 1999-05-11 | $15.85 | $15.85 | 0 |
| 1999-05-10 | $15.85 | $15.85 | 0 |
| 1999-05-07 | $15.85 | $15.85 | 0 |
| 1999-05-06 | $15.85 | $15.85 | 0 |
| 1999-05-05 | $15.85 | $15.85 | 0 |
| 1999-05-04 | $15.85 | $15.85 | 0 |
| 1999-05-03 | $15.85 | $15.85 | 6,820 |
| 1999-04-30 | $16.36 | $16.36 | 0 |
| 1999-04-29 | $16.36 | $16.36 | 0 |
| 1999-04-28 | $16.36 | $16.36 | 0 |
| 1999-04-27 | $16.36 | $16.36 | 0 |
| 1999-04-26 | $16.36 | $16.36 | 0 |
| 1999-04-23 | $16.36 | $16.36 | 16,720 |
| 1999-04-22 | $16.08 | $16.08 | 0 |
| 1999-04-21 | $16.08 | $16.08 | 2,640 |
| 1999-04-20 | $16.02 | $16.02 | 0 |
| 1999-04-19 | $16.02 | $16.02 | 0 |
| 1999-04-16 | $16.02 | $16.02 | 440 |
| 1999-04-15 | $16.14 | $16.14 | 4,400 |
| 1999-04-14 | $16.02 | $16.02 | 0 |
| 1999-04-13 | $16.02 | $16.02 | 440 |
| 1999-04-12 | $16.36 | $16.36 | 72,380 |
| 1999-04-09 | $16.02 | $16.02 | 0 |
| 1999-04-08 | $16.02 | $16.02 | 4,180 |
| 1999-04-07 | $16.25 | $16.25 | 4,400 |
| 1999-04-06 | $16.02 | $16.02 | 0 |
| 1999-04-05 | $16.02 | $16.02 | 0 |
| 1999-04-01 | $16.02 | $16.02 | 440 |
| 1999-03-31 | $16.02 | $16.02 | 0 |
| 1999-03-30 | $16.02 | $16.02 | 0 |
| 1999-03-29 | $16.02 | $16.02 | 0 |
| 1999-03-26 | $16.02 | $16.02 | 0 |
| 1999-03-25 | $16.02 | $16.02 | 0 |
| 1999-03-24 | $16.02 | $16.02 | 440 |
| 1999-03-23 | $16.82 | $16.82 | 0 |
| 1999-03-22 | $16.82 | $16.82 | 0 |
| 1999-03-19 | $16.82 | $16.82 | 440 |
| 1999-03-18 | $16.02 | $16.02 | 0 |
| 1999-03-17 | $16.02 | $16.02 | 1,760 |