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
- 1999-07-29 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 | $9.19 | $9.31 | 144,700 | — | — |
| 1999-12-30 | $9.06 | $9.19 | 142,900 | — | — |
| 1999-12-29 | $9.25 | $9.38 | 117,500 | — | — |
| 1999-12-28 | $9.25 | $9.38 | 165,800 | — | — |
| 1999-12-27 | $9.25 | $9.38 | 256,500 | — | — |
| 1999-12-23 | $9.63 | $9.76 | 137,500 | — | — |
| 1999-12-22 | $9.56 | $9.69 | 215,700 | — | — |
| 1999-12-21 | $9.69 | $9.82 | 185,000 | — | — |
| 1999-12-20 | $9.94 | $10.07 | 316,200 | — | — |
| 1999-12-17 | $10.69 | $10.83 | 67,800 | — | — |
| 1999-12-16 | $10.88 | $11.02 | 108,800 | — | — |
| 1999-12-15 | $11.19 | $11.34 | 316,700 | — | — |
| 1999-12-14 | $11.25 | $11.31 | 698,600 | — | — |
| 1999-12-13 | $10.88 | $10.93 | 216,200 | — | — |
| 1999-12-10 | $10.38 | $10.43 | 440,700 | — | — |
| 1999-12-09 | $11.13 | $11.18 | 351,900 | — | — |
| 1999-12-08 | $11.31 | $11.37 | 248,600 | — | — |
| 1999-12-07 | $11.19 | $11.24 | 220,800 | — | — |
| 1999-12-06 | $11.13 | $11.18 | 154,100 | — | — |
| 1999-12-03 | $11.38 | $11.43 | 244,700 | — | — |
| 1999-12-02 | $11.19 | $11.24 | 114,200 | — | — |
| 1999-12-01 | $11.25 | $11.31 | 143,600 | — | — |
| 1999-11-30 | $11.38 | $11.43 | 179,400 | — | — |
| 1999-11-29 | $11.44 | $11.49 | 81,800 | — | — |
| 1999-11-26 | $11.31 | $11.37 | 40,100 | — | — |
| 1999-11-24 | $11.25 | $11.31 | 126,800 | — | — |
| 1999-11-23 | $11.31 | $11.37 | 134,100 | — | — |
| 1999-11-22 | $11.19 | $11.24 | 254,500 | — | — |
| 1999-11-19 | $10.63 | $10.68 | 480,500 | — | — |
| 1999-11-18 | $10.69 | $10.74 | 162,300 | — | — |
| 1999-11-17 | $10.38 | $10.43 | 204,200 | — | — |
| 1999-11-16 | $10.19 | $10.24 | 353,700 | — | — |
| 1999-11-15 | $10.50 | $10.55 | 92,700 | — | — |
| 1999-11-12 | $10.63 | $10.68 | 262,600 | — | — |
| 1999-11-11 | $10.88 | $10.93 | 271,200 | — | — |
| 1999-11-10 | $10.81 | $10.87 | 124,000 | — | — |
| 1999-11-09 | $10.63 | $10.68 | 79,100 | — | — |
| 1999-11-08 | $10.81 | $10.87 | 125,900 | — | — |
| 1999-11-05 | $10.56 | $10.62 | 226,100 | — | — |
| 1999-11-04 | $10.44 | $10.49 | 81,800 | — | — |
| 1999-11-03 | $10.56 | $10.62 | 157,100 | — | — |
| 1999-11-02 | $10.56 | $10.62 | 365,500 | — | — |
| 1999-11-01 | $10.13 | $10.18 | 218,600 | — | — |
| 1999-10-29 | $10.19 | $10.24 | 553,200 | — | — |
| 1999-10-28 | $9.63 | $9.67 | 958,900 | — | — |
| 1999-10-27 | $10.00 | $10.05 | 991,200 | — | — |
| 1999-10-26 | $13.25 | $13.32 | 319,000 | — | — |
| 1999-10-25 | $13.13 | $13.19 | 38,200 | — | — |
| 1999-10-22 | $13.25 | $13.32 | 17,100 | — | — |
| 1999-10-21 | $13.38 | $13.44 | 15,200 | — | — |
| 1999-10-20 | $13.50 | $13.57 | 25,700 | — | — |
| 1999-10-19 | $13.50 | $13.57 | 36,200 | — | — |
| 1999-10-18 | $14.00 | $14.07 | 29,100 | — | — |
| 1999-10-15 | $14.25 | $14.32 | 15,700 | — | — |
| 1999-10-14 | $14.75 | $14.82 | 50,400 | — | — |
| 1999-10-13 | $14.94 | $15.01 | 75,500 | — | — |
| 1999-10-12 | $13.81 | $13.88 | 177,700 | — | — |
| 1999-10-11 | $14.31 | $14.38 | 40,900 | — | — |
| 1999-10-08 | $14.56 | $14.64 | 60,000 | — | — |
| 1999-10-07 | $14.94 | $15.01 | 68,100 | — | — |
| 1999-10-06 | $14.63 | $14.70 | 58,700 | — | — |
| 1999-10-05 | $15.00 | $15.08 | 83,000 | — | — |
| 1999-10-04 | $15.63 | $15.70 | 107,500 | — | — |
| 1999-10-01 | $15.75 | $15.83 | 65,000 | — | — |
| 1999-09-30 | $15.50 | $15.58 | 83,000 | — | — |
| 1999-09-29 | $14.75 | $14.82 | 114,600 | — | — |
| 1999-09-28 | $14.69 | $14.76 | 37,600 | — | — |
| 1999-09-27 | $14.81 | $14.89 | 69,600 | — | — |
| 1999-09-24 | $14.94 | $15.01 | 80,200 | — | — |
| 1999-09-23 | $15.38 | $15.45 | 55,700 | — | — |
| 1999-09-22 | $16.75 | $16.83 | 19,600 | — | — |
| 1999-09-21 | $16.50 | $16.58 | 23,800 | — | — |
| 1999-09-20 | $16.94 | $17.02 | 18,200 | — | — |
| 1999-09-17 | $17.13 | $17.21 | 22,500 | — | — |
| 1999-09-16 | $16.81 | $16.90 | 84,500 | — | — |
| 1999-09-15 | $17.00 | $17.09 | 69,500 | — | — |
| 1999-09-14 | $16.50 | $16.58 | 18,500 | — | — |
| 1999-09-13 | $16.94 | $17.02 | 33,600 | — | — |
| 1999-09-10 | $16.25 | $16.33 | 91,800 | — | — |
| 1999-09-09 | $16.75 | $16.83 | 28,100 | — | — |
| 1999-09-08 | $16.94 | $17.02 | 54,400 | — | — |
| 1999-09-07 | $17.81 | $17.90 | 12,700 | — | — |
| 1999-09-03 | $18.31 | $18.40 | 52,300 | — | — |
| 1999-09-02 | $18.38 | $18.47 | 50,900 | — | — |
| 1999-09-01 | $18.38 | $18.47 | 49,100 | — | — |
| 1999-08-31 | $19.00 | $19.10 | 309,100 | — | — |
| 1999-08-30 | $18.06 | $18.15 | 136,000 | — | — |
| 1999-08-27 | $17.44 | $17.52 | 34,300 | — | — |
| 1999-08-26 | $17.00 | $17.09 | 32,700 | — | — |
| 1999-08-25 | $16.63 | $16.71 | 125,500 | — | — |
| 1999-08-24 | $17.06 | $17.06 | 126,600 | — | — |
| 1999-08-23 | $17.38 | $17.37 | 193,800 | — | — |
| 1999-08-20 | $17.00 | $17.00 | 136,100 | — | — |
| 1999-08-19 | $16.50 | $16.50 | 32,600 | — | — |
| 1999-08-18 | $16.38 | $16.37 | 36,800 | — | — |
| 1999-08-17 | $16.63 | $16.62 | 37,400 | — | — |
| 1999-08-16 | $16.44 | $16.44 | 72,600 | — | — |
| 1999-08-13 | $17.19 | $17.19 | 62,700 | — | — |
| 1999-08-12 | $17.75 | $17.75 | 63,400 | — | — |
| 1999-08-11 | $17.44 | $17.44 | 18,700 | — | — |
| 1999-08-10 | $17.00 | $17.00 | 81,500 | — | — |
| 1999-08-09 | $17.38 | $17.37 | 75,800 | — | — |
| 1999-08-06 | $17.50 | $17.50 | 103,900 | — | — |
| 1999-08-05 | $18.13 | $18.12 | 67,700 | — | — |
| 1999-08-04 | $18.63 | $18.62 | 178,200 | — | — |
| 1999-08-03 | $18.75 | $18.75 | 246,200 | — | — |
| 1999-08-02 | $18.75 | $18.75 | 168,800 | — | — |
| 1999-07-30 | $19.19 | $19.19 | 1,036,200 | — | — |
| 1999-07-29 | $18.75 | $18.75 | 4,780,800 | — | — |