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
- 1999-05-13 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 | $15.55 | $15.61 | 0 | — | — |
| 1999-12-30 | $15.55 | $15.61 | 0 | — | — |
| 1999-12-29 | $15.55 | $15.61 | 0 | — | — |
| 1999-12-28 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-27 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-23 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-22 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-21 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-20 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-17 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-16 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-15 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-14 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-13 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-10 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-09 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-08 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-07 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-06 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-03 | $15.63 | $15.63 | 0 | — | — |
| 1999-12-02 | $15.63 | $15.63 | 243 | — | — |
| 1999-12-01 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-30 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-29 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-26 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-24 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-23 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-22 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-19 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-18 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-17 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-16 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-15 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-12 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-11 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-10 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-09 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-08 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-05 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-04 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-03 | $15.32 | $15.32 | 0 | — | — |
| 1999-11-02 | $14.25 | $14.25 | 0 | — | — |
| 1999-11-01 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-29 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-28 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-27 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-26 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-25 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-22 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-21 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-20 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-19 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-18 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-15 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-14 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-13 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-12 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-11 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-08 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-07 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-06 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-05 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-04 | $14.25 | $14.25 | 0 | — | — |
| 1999-10-01 | $14.25 | $14.25 | 0 | — | — |
| 1999-09-30 | $14.25 | $14.25 | 0 | — | — |
| 1999-09-29 | $14.25 | $14.25 | 0 | — | — |
| 1999-09-28 | $14.25 | $14.25 | 784 | — | — |
| 1999-09-27 | $13.82 | $13.82 | 0 | — | — |
| 1999-09-24 | $13.82 | $13.82 | 784 | — | — |
| 1999-09-23 | $14.04 | $14.04 | 0 | — | — |
| 1999-09-22 | $14.04 | $14.04 | 0 | — | — |
| 1999-09-21 | $14.04 | $14.04 | 0 | — | — |
| 1999-09-20 | $14.04 | $14.04 | 0 | — | — |
| 1999-09-17 | $14.04 | $14.04 | 0 | — | — |
| 1999-09-16 | $14.04 | $14.04 | 0 | — | — |
| 1999-09-15 | $14.04 | $14.04 | 523 | — | — |
| 1999-09-14 | $13.92 | $13.92 | 0 | — | — |
| 1999-09-13 | $13.92 | $13.92 | 261 | — | — |
| 1999-09-10 | $13.92 | $13.92 | 5,749 | — | — |
| 1999-09-09 | $14.06 | $14.06 | 2,352 | — | — |
| 1999-09-08 | $13.82 | $13.82 | 0 | — | — |
| 1999-09-07 | $13.82 | $13.82 | 523 | — | — |
| 1999-09-03 | $13.92 | $13.92 | 0 | — | — |
| 1999-09-02 | $13.92 | $13.92 | 4,965 | — | — |
| 1999-09-01 | $13.82 | $13.82 | 784 | — | — |
| 1999-08-31 | $13.82 | $13.82 | 26,395 | — | — |
| 1999-08-30 | $13.58 | $13.58 | 1,045 | — | — |
| 1999-08-27 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-26 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-25 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-24 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-23 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-20 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-19 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-18 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-17 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-16 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-13 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-12 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-11 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-10 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-09 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-06 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-05 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-04 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-03 | $13.58 | $13.58 | 0 | — | — |
| 1999-08-02 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-30 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-29 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-28 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-27 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-26 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-23 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-22 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-21 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-20 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-19 | $13.58 | $13.58 | 523 | — | — |
| 1999-07-16 | $13.39 | $13.39 | 0 | — | — |
| 1999-07-15 | $13.39 | $13.39 | 0 | — | — |
| 1999-07-14 | $13.39 | $13.39 | 523 | — | — |
| 1999-07-13 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-12 | $13.58 | $13.58 | 261 | — | — |
| 1999-07-09 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-08 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-07 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-06 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-02 | $13.58 | $13.58 | 0 | — | — |
| 1999-07-01 | $13.58 | $13.58 | 0 | — | — |
| 1999-06-30 | $13.58 | $13.58 | 261 | — | — |
| 1999-06-29 | $13.01 | $13.01 | 0 | — | — |
| 1999-06-28 | $13.01 | $13.01 | 0 | — | — |
| 1999-06-25 | $13.01 | $13.01 | 0 | — | — |
| 1999-06-24 | $13.01 | $13.01 | 1,045 | — | — |
| 1999-06-23 | $13.58 | $13.58 | 3,397 | — | — |
| 1999-06-22 | $13.01 | $13.01 | 6,795 | — | — |
| 1999-06-21 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-18 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-17 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-16 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-15 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-14 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-11 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-10 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-09 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-08 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-07 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-04 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-03 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-02 | $13.15 | $13.15 | 0 | — | — |
| 1999-06-01 | $13.15 | $13.15 | 261 | — | — |
| 1999-05-28 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-27 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-26 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-25 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-24 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-21 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-20 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-19 | $12.63 | $12.63 | 0 | — | — |
| 1999-05-18 | $12.63 | $12.63 | 523 | — | — |
| 1999-05-17 | $13.39 | $13.39 | 0 | — | — |
| 1999-05-14 | $13.39 | $13.39 | 0 | — | — |
| 1999-05-13 | $13.39 | $13.39 | 9,931 | — | — |