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
- 1999-04-19 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 | $15.00 | $15.00 | 467 | — | — |
| 1999-12-30 | $15.38 | $15.38 | 2,550 | — | — |
| 1999-12-29 | $12.75 | $12.75 | 1,217 | — | — |
| 1999-12-28 | $15.00 | $15.00 | 1,467 | — | — |
| 1999-12-27 | $15.00 | $15.00 | 17 | — | — |
| 1999-12-23 | $15.00 | $15.00 | 1,417 | — | — |
| 1999-12-22 | $16.88 | $16.88 | 1,817 | — | — |
| 1999-12-21 | $16.88 | $16.88 | 8,283 | — | — |
| 1999-12-20 | $15.00 | $15.00 | 3,283 | — | — |
| 1999-12-17 | $12.94 | $12.94 | 833 | — | — |
| 1999-12-16 | $14.63 | $14.63 | 1,967 | — | — |
| 1999-12-15 | $12.00 | $12.00 | 683 | — | — |
| 1999-12-14 | $9.94 | $9.94 | 267 | — | — |
| 1999-12-13 | $9.75 | $9.75 | 2,083 | — | — |
| 1999-12-10 | $10.88 | $10.88 | 2,383 | — | — |
| 1999-12-09 | $9.19 | $9.19 | 3,783 | — | — |
| 1999-12-08 | $9.38 | $9.38 | 1,167 | — | — |
| 1999-12-07 | $9.00 | $9.00 | 917 | — | — |
| 1999-12-06 | $9.38 | $9.38 | 3,617 | — | — |
| 1999-12-03 | $10.50 | $10.50 | 900 | — | — |
| 1999-12-02 | $9.19 | $9.19 | 1,517 | — | — |
| 1999-12-01 | $9.75 | $9.75 | 2,033 | — | — |
| 1999-11-30 | $9.75 | $9.75 | 3,133 | — | — |
| 1999-11-29 | $7.50 | $7.50 | 1,700 | — | — |
| 1999-11-26 | $12.00 | $12.00 | 500 | — | — |
| 1999-11-24 | $12.00 | $12.00 | 3,117 | — | — |
| 1999-11-23 | $9.75 | $9.75 | 450 | — | — |
| 1999-11-22 | $10.50 | $10.50 | 1,650 | — | — |
| 1999-11-19 | $11.25 | $11.25 | 300 | — | — |
| 1999-11-18 | $12.00 | $12.00 | 267 | — | — |
| 1999-11-17 | $14.25 | $14.25 | 950 | — | — |
| 1999-11-16 | $12.75 | $12.75 | 583 | — | — |
| 1999-11-15 | $12.00 | $12.00 | 683 | — | — |
| 1999-11-12 | $10.50 | $10.50 | 83 | — | — |
| 1999-11-11 | $12.00 | $12.00 | 0 | — | — |
| 1999-11-10 | $12.00 | $12.00 | 3,483 | — | — |
| 1999-11-09 | $12.00 | $12.00 | 683 | — | — |
| 1999-11-08 | $13.13 | $13.13 | 17 | — | — |
| 1999-11-05 | $13.13 | $13.13 | 500 | — | — |
| 1999-11-04 | $12.00 | $12.00 | 367 | — | — |
| 1999-11-03 | $9.19 | $9.19 | 0 | — | — |
| 1999-11-02 | $9.19 | $9.19 | 17 | — | — |
| 1999-11-01 | $13.50 | $13.50 | 0 | — | — |
| 1999-10-29 | $13.50 | $13.50 | 0 | — | — |
| 1999-10-28 | $13.50 | $13.50 | 33 | — | — |
| 1999-10-27 | $13.50 | $13.50 | 0 | — | — |
| 1999-10-26 | $13.50 | $13.50 | 517 | — | — |
| 1999-10-25 | $11.81 | $11.81 | 250 | — | — |
| 1999-10-22 | $12.00 | $12.00 | 83 | — | — |
| 1999-10-21 | $13.50 | $13.50 | 0 | — | — |
| 1999-10-20 | $13.50 | $13.50 | 33 | — | — |
| 1999-10-19 | $12.00 | $12.00 | 33 | — | — |
| 1999-10-18 | $12.00 | $12.00 | 183 | — | — |
| 1999-10-15 | $12.00 | $12.00 | 67 | — | — |
| 1999-10-14 | $12.00 | $12.00 | 1,050 | — | — |
| 1999-10-13 | $13.50 | $13.50 | 1,950 | — | — |
| 1999-10-12 | $13.50 | $13.50 | 1,700 | — | — |
| 1999-10-11 | $13.31 | $13.31 | 417 | — | — |
| 1999-10-08 | $14.63 | $14.63 | 233 | — | — |
| 1999-10-07 | $13.31 | $13.31 | 133 | — | — |
| 1999-10-06 | $12.94 | $12.94 | 767 | — | — |
| 1999-10-05 | $12.56 | $12.56 | 4,717 | — | — |
| 1999-10-04 | $13.50 | $13.50 | 1,600 | — | — |
| 1999-10-01 | $16.50 | $16.50 | 0 | — | — |
| 1999-09-30 | $16.50 | $16.50 | 83 | — | — |
| 1999-09-29 | $15.00 | $15.00 | 2,000 | — | — |
| 1999-09-28 | $16.50 | $16.50 | 867 | — | — |
| 1999-09-27 | $18.00 | $18.00 | 500 | — | — |
| 1999-09-24 | $15.00 | $15.00 | 3,450 | — | — |
| 1999-09-23 | $20.63 | $20.63 | 83 | — | — |
| 1999-09-22 | $23.25 | $23.25 | 8,650 | — | — |
| 1999-09-21 | $21.75 | $21.75 | 2,583 | — | — |
| 1999-09-20 | $23.63 | $23.63 | 550 | — | — |
| 1999-09-17 | $22.88 | $22.88 | 283 | — | — |
| 1999-09-16 | $22.50 | $22.50 | 7,650 | — | — |
| 1999-09-15 | $22.50 | $22.50 | 1,850 | — | — |
| 1999-09-14 | $14.25 | $14.25 | 0 | — | — |
| 1999-09-13 | $14.25 | $14.25 | 317 | — | — |
| 1999-09-10 | $13.88 | $13.88 | 267 | — | — |
| 1999-09-09 | $13.88 | $13.88 | 83 | — | — |
| 1999-09-08 | $14.25 | $14.25 | 300 | — | — |
| 1999-09-07 | $13.50 | $13.50 | 33 | — | — |
| 1999-09-03 | $13.50 | $13.50 | 33 | — | — |
| 1999-09-02 | $13.50 | $13.50 | 167 | — | — |
| 1999-09-01 | $13.50 | $13.50 | 200 | — | — |
| 1999-08-31 | $12.00 | $12.00 | 850 | — | — |
| 1999-08-30 | $12.00 | $12.00 | 2,533 | — | — |
| 1999-08-27 | $12.00 | $12.00 | 0 | — | — |
| 1999-08-26 | $12.00 | $12.00 | 167 | — | — |
| 1999-08-25 | $12.00 | $12.00 | 33 | — | — |
| 1999-08-24 | $14.25 | $14.25 | 0 | — | — |
| 1999-08-23 | $14.25 | $14.25 | 217 | — | — |
| 1999-08-20 | $14.25 | $14.25 | 450 | — | — |
| 1999-08-19 | $13.88 | $13.88 | 4,517 | — | — |
| 1999-08-18 | $16.50 | $16.50 | 367 | — | — |
| 1999-08-17 | $15.75 | $15.75 | 150 | — | — |
| 1999-08-16 | $12.00 | $12.00 | 283 | — | — |
| 1999-08-13 | $13.50 | $13.50 | 133 | — | — |
| 1999-08-12 | $12.00 | $12.00 | 250 | — | — |
| 1999-08-11 | $15.00 | $15.00 | 83 | — | — |
| 1999-08-10 | $15.75 | $15.75 | 100 | — | — |
| 1999-08-09 | $15.00 | $15.00 | 0 | — | — |
| 1999-08-06 | $15.00 | $15.00 | 517 | — | — |
| 1999-08-05 | $16.13 | $16.13 | 150 | — | — |
| 1999-08-04 | $16.88 | $16.88 | 1,300 | — | — |
| 1999-08-03 | $18.75 | $18.75 | 5,583 | — | — |
| 1999-08-02 | $18.75 | $18.75 | 0 | — | — |
| 1999-07-30 | $18.75 | $18.75 | 2,950 | — | — |
| 1999-07-29 | $19.50 | $19.50 | 683 | — | — |
| 1999-07-28 | $19.50 | $19.50 | 417 | — | — |
| 1999-07-27 | $18.75 | $18.75 | 1,183 | — | — |
| 1999-07-26 | $18.75 | $18.75 | 1,000 | — | — |
| 1999-07-23 | $19.88 | $19.88 | 333 | — | — |
| 1999-07-22 | $19.50 | $19.50 | 0 | — | — |
| 1999-07-21 | $19.50 | $19.50 | 333 | — | — |
| 1999-07-20 | $22.13 | $22.13 | 933 | — | — |
| 1999-07-19 | $21.00 | $21.00 | 1,317 | — | — |
| 1999-07-16 | $24.00 | $24.00 | 1,067 | — | — |
| 1999-07-15 | $25.50 | $25.50 | 12,050 | — | — |
| 1999-07-14 | $24.00 | $24.00 | 5,317 | — | — |
| 1999-07-13 | $18.75 | $18.75 | 2,450 | — | — |
| 1999-07-12 | $19.50 | $19.50 | 1,983 | — | — |
| 1999-07-09 | $18.38 | $18.38 | 17 | — | — |
| 1999-07-08 | $20.06 | $20.06 | 0 | — | — |
| 1999-07-07 | $20.06 | $20.06 | 2,700 | — | — |
| 1999-07-06 | $19.59 | $19.59 | 1,467 | — | — |
| 1999-07-02 | $21.00 | $21.00 | 0 | — | — |
| 1999-07-01 | $21.00 | $21.00 | 600 | — | — |
| 1999-06-30 | $21.00 | $21.00 | 883 | — | — |
| 1999-06-29 | $21.38 | $21.38 | 250 | — | — |
| 1999-06-28 | $20.63 | $20.63 | 483 | — | — |
| 1999-06-25 | $22.50 | $22.50 | 233 | — | — |
| 1999-06-24 | $22.50 | $22.50 | 500 | — | — |
| 1999-06-23 | $23.25 | $23.25 | 433 | — | — |
| 1999-06-22 | $22.50 | $22.50 | 467 | — | — |
| 1999-06-21 | $24.00 | $24.00 | 0 | — | — |
| 1999-06-18 | $24.00 | $24.00 | 233 | — | — |
| 1999-06-17 | $25.31 | $25.31 | 517 | — | — |
| 1999-06-16 | $25.50 | $25.50 | 0 | — | — |
| 1999-06-15 | $25.50 | $25.50 | 4,700 | — | — |
| 1999-06-14 | $24.75 | $24.75 | 33 | — | — |
| 1999-06-11 | $27.00 | $27.00 | 1,633 | — | — |
| 1999-06-10 | $27.75 | $27.75 | 833 | — | — |
| 1999-06-09 | $28.50 | $28.50 | 167 | — | — |
| 1999-06-08 | $28.50 | $28.50 | 350 | — | — |
| 1999-06-07 | $26.25 | $26.25 | 783 | — | — |
| 1999-06-04 | $26.25 | $26.25 | 2,933 | — | — |
| 1999-06-03 | $26.25 | $26.25 | 83 | — | — |
| 1999-06-02 | $27.00 | $27.00 | 3,117 | — | — |
| 1999-06-01 | $28.50 | $28.50 | 467 | — | — |
| 1999-05-28 | $27.00 | $27.00 | 583 | — | — |
| 1999-05-27 | $27.75 | $27.75 | 0 | — | — |
| 1999-05-26 | $27.75 | $27.75 | 1,067 | — | — |
| 1999-05-25 | $27.38 | $27.38 | 17 | — | — |
| 1999-05-24 | $29.25 | $29.25 | 83 | — | — |
| 1999-05-21 | $29.25 | $29.25 | 1,550 | — | — |
| 1999-05-20 | $30.00 | $30.00 | 183 | — | — |
| 1999-05-19 | $28.69 | $28.69 | 167 | — | — |
| 1999-05-18 | $28.88 | $28.88 | 583 | — | — |
| 1999-05-17 | $29.63 | $29.63 | 683 | — | — |
| 1999-05-14 | $30.00 | $30.00 | 1,683 | — | — |
| 1999-05-13 | $30.00 | $30.00 | 233 | — | — |
| 1999-05-12 | $28.88 | $28.88 | 233 | — | — |
| 1999-05-11 | $28.88 | $28.88 | 350 | — | — |
| 1999-05-10 | $28.88 | $28.88 | 433 | — | — |
| 1999-05-07 | $30.00 | $30.00 | 717 | — | — |
| 1999-05-06 | $29.25 | $29.25 | 1,150 | — | — |
| 1999-05-05 | $29.25 | $29.25 | 450 | — | — |
| 1999-05-04 | $30.75 | $30.75 | 800 | — | — |
| 1999-05-03 | $30.75 | $30.75 | 1,750 | — | — |
| 1999-04-30 | $28.88 | $28.88 | 2,117 | — | — |
| 1999-04-29 | $30.00 | $30.00 | 1,233 | — | — |
| 1999-04-28 | $30.00 | $30.00 | 217 | — | — |
| 1999-04-27 | $30.00 | $30.00 | 683 | — | — |
| 1999-04-26 | $29.25 | $29.25 | 733 | — | — |
| 1999-04-23 | $30.28 | $30.28 | 667 | — | — |
| 1999-04-22 | $31.31 | $31.31 | 2,183 | — | — |
| 1999-04-21 | $30.75 | $30.75 | 433 | — | — |
| 1999-04-20 | $30.75 | $30.75 | 117 | — | — |
| 1999-04-19 | $31.50 | $31.50 | 133 | — | — |