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
- 1999-06-16 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 | $18.75 | $18.75 | 161,000 | — | — |
| 1999-12-30 | $18.00 | $18.00 | 118,100 | — | — |
| 1999-12-29 | $17.50 | $17.50 | 79,000 | — | — |
| 1999-12-28 | $17.50 | $17.50 | 248,800 | — | — |
| 1999-12-27 | $17.00 | $17.00 | 172,800 | — | — |
| 1999-12-23 | $16.88 | $16.88 | 86,800 | — | — |
| 1999-12-22 | $17.00 | $17.00 | 281,800 | — | — |
| 1999-12-21 | $16.25 | $16.25 | 455,200 | — | — |
| 1999-12-20 | $17.13 | $17.13 | 697,000 | — | — |
| 1999-12-17 | $15.88 | $15.88 | 549,200 | — | — |
| 1999-12-16 | $15.00 | $15.00 | 379,800 | — | — |
| 1999-12-15 | $13.75 | $13.75 | 230,000 | — | — |
| 1999-12-14 | $14.44 | $14.44 | 233,000 | — | — |
| 1999-12-13 | $14.19 | $14.19 | 351,600 | — | — |
| 1999-12-10 | $14.25 | $14.25 | 425,900 | — | — |
| 1999-12-09 | $14.13 | $14.13 | 196,600 | — | — |
| 1999-12-08 | $14.00 | $14.00 | 281,000 | — | — |
| 1999-12-07 | $13.63 | $13.63 | 433,700 | — | — |
| 1999-12-06 | $13.06 | $13.06 | 441,000 | — | — |
| 1999-12-03 | $12.94 | $12.94 | 388,900 | — | — |
| 1999-12-02 | $11.75 | $11.75 | 83,400 | — | — |
| 1999-12-01 | $11.44 | $11.44 | 117,900 | — | — |
| 1999-11-30 | $11.50 | $11.50 | 123,500 | — | — |
| 1999-11-29 | $11.25 | $11.25 | 398,300 | — | — |
| 1999-11-26 | $11.25 | $11.25 | 138,800 | — | — |
| 1999-11-24 | $11.19 | $11.19 | 254,300 | — | — |
| 1999-11-23 | $11.50 | $11.50 | 120,600 | — | — |
| 1999-11-22 | $12.06 | $12.06 | 241,800 | — | — |
| 1999-11-19 | $12.00 | $12.00 | 425,600 | — | — |
| 1999-11-18 | $12.00 | $12.00 | 353,300 | — | — |
| 1999-11-17 | $12.06 | $12.06 | 273,100 | — | — |
| 1999-11-16 | $11.88 | $11.88 | 186,100 | — | — |
| 1999-11-15 | $12.25 | $12.25 | 203,400 | — | — |
| 1999-11-12 | $12.25 | $12.25 | 883,700 | — | — |
| 1999-11-11 | $14.88 | $14.88 | 2,641,000 | — | — |
| 1999-11-10 | $13.25 | $13.25 | 439,400 | — | — |
| 1999-11-09 | $12.00 | $12.00 | 170,600 | — | — |
| 1999-11-08 | $10.63 | $10.63 | 218,000 | — | — |
| 1999-11-05 | $9.88 | $9.88 | 184,800 | — | — |
| 1999-11-04 | $9.88 | $9.88 | 123,900 | — | — |
| 1999-11-03 | $9.50 | $9.50 | 191,200 | — | — |
| 1999-11-02 | $9.63 | $9.63 | 68,900 | — | — |
| 1999-11-01 | $9.63 | $9.63 | 58,100 | — | — |
| 1999-10-29 | $9.75 | $9.75 | 47,900 | — | — |
| 1999-10-28 | $9.94 | $9.94 | 109,400 | — | — |
| 1999-10-27 | $10.00 | $10.00 | 27,800 | — | — |
| 1999-10-26 | $10.06 | $10.06 | 39,700 | — | — |
| 1999-10-25 | $9.75 | $9.75 | 26,400 | — | — |
| 1999-10-22 | $10.00 | $10.00 | 17,800 | — | — |
| 1999-10-21 | $10.13 | $10.13 | 52,100 | — | — |
| 1999-10-20 | $9.69 | $9.69 | 47,400 | — | — |
| 1999-10-19 | $10.44 | $10.44 | 121,200 | — | — |
| 1999-10-18 | $11.00 | $11.00 | 98,700 | — | — |
| 1999-10-15 | $10.00 | $10.00 | 140,700 | — | — |
| 1999-10-14 | $10.38 | $10.37 | 204,700 | — | — |
| 1999-10-13 | $10.00 | $10.00 | 37,900 | — | — |
| 1999-10-12 | $10.25 | $10.25 | 54,600 | — | — |
| 1999-10-11 | $10.75 | $10.75 | 25,400 | — | — |
| 1999-10-08 | $11.00 | $11.00 | 54,200 | — | — |
| 1999-10-07 | $10.63 | $10.63 | 69,800 | — | — |
| 1999-10-06 | $10.94 | $10.94 | 90,800 | — | — |
| 1999-10-05 | $10.31 | $10.31 | 64,900 | — | — |
| 1999-10-04 | $11.00 | $11.00 | 146,400 | — | — |
| 1999-10-01 | $10.94 | $10.94 | 113,100 | — | — |
| 1999-09-30 | $10.88 | $10.88 | 134,900 | — | — |
| 1999-09-29 | $11.25 | $11.25 | 160,200 | — | — |
| 1999-09-28 | $12.25 | $12.25 | 85,200 | — | — |
| 1999-09-27 | $12.69 | $12.69 | 127,500 | — | — |
| 1999-09-24 | $12.38 | $12.38 | 148,000 | — | — |
| 1999-09-23 | $12.81 | $12.81 | 146,000 | — | — |
| 1999-09-22 | $13.44 | $13.44 | 92,200 | — | — |
| 1999-09-21 | $12.63 | $12.63 | 129,200 | — | — |
| 1999-09-20 | $12.94 | $12.94 | 90,500 | — | — |
| 1999-09-17 | $13.75 | $13.75 | 199,700 | — | — |
| 1999-09-16 | $13.19 | $13.19 | 159,600 | — | — |
| 1999-09-15 | $13.38 | $13.38 | 271,500 | — | — |
| 1999-09-14 | $13.00 | $13.00 | 238,300 | — | — |
| 1999-09-13 | $12.44 | $12.44 | 363,900 | — | — |
| 1999-09-10 | $12.56 | $12.56 | 249,300 | — | — |
| 1999-09-09 | $12.50 | $12.50 | 179,900 | — | — |
| 1999-09-08 | $11.38 | $11.38 | 96,100 | — | — |
| 1999-09-07 | $11.31 | $11.31 | 58,300 | — | — |
| 1999-09-03 | $11.75 | $11.75 | 91,900 | — | — |
| 1999-09-02 | $11.06 | $11.06 | 80,800 | — | — |
| 1999-09-01 | $11.25 | $11.25 | 87,000 | — | — |
| 1999-08-31 | $11.44 | $11.44 | 153,000 | — | — |
| 1999-08-30 | $11.00 | $11.00 | 88,500 | — | — |
| 1999-08-27 | $10.94 | $10.94 | 434,800 | — | — |
| 1999-08-26 | $10.94 | $10.94 | 135,500 | — | — |
| 1999-08-25 | $11.00 | $11.00 | 112,800 | — | — |
| 1999-08-24 | $11.13 | $11.12 | 108,000 | — | — |
| 1999-08-23 | $10.94 | $10.94 | 65,000 | — | — |
| 1999-08-20 | $11.25 | $11.25 | 42,400 | — | — |
| 1999-08-19 | $11.13 | $11.12 | 39,200 | — | — |
| 1999-08-18 | $10.94 | $10.94 | 100,300 | — | — |
| 1999-08-17 | $11.50 | $11.50 | 149,100 | — | — |
| 1999-08-16 | $10.88 | $10.88 | 98,900 | — | — |
| 1999-08-13 | $11.00 | $11.00 | 275,600 | — | — |
| 1999-08-12 | $10.94 | $10.94 | 413,900 | — | — |
| 1999-08-11 | $9.88 | $9.88 | 351,000 | — | — |
| 1999-08-10 | $9.16 | $9.16 | 369,700 | — | — |
| 1999-08-09 | $10.00 | $10.00 | 105,900 | — | — |
| 1999-08-06 | $11.00 | $11.00 | 77,400 | — | — |
| 1999-08-05 | $11.63 | $11.63 | 188,600 | — | — |
| 1999-08-04 | $11.50 | $11.50 | 186,900 | — | — |
| 1999-08-03 | $12.13 | $12.13 | 265,300 | — | — |
| 1999-08-02 | $11.25 | $11.25 | 503,900 | — | — |
| 1999-07-30 | $11.13 | $11.12 | 237,500 | — | — |
| 1999-07-29 | $11.38 | $11.38 | 165,400 | — | — |
| 1999-07-28 | $11.25 | $11.25 | 176,700 | — | — |
| 1999-07-27 | $10.38 | $10.37 | 312,600 | — | — |
| 1999-07-26 | $10.38 | $10.37 | 363,400 | — | — |
| 1999-07-23 | $11.50 | $11.50 | 178,500 | — | — |
| 1999-07-22 | $12.00 | $12.00 | 165,100 | — | — |
| 1999-07-21 | $12.50 | $12.50 | 237,600 | — | — |
| 1999-07-20 | $12.94 | $12.94 | 324,300 | — | — |
| 1999-07-19 | $14.00 | $14.00 | 336,500 | — | — |
| 1999-07-16 | $14.00 | $14.00 | 793,100 | — | — |
| 1999-07-15 | $13.13 | $13.13 | 572,700 | — | — |
| 1999-07-14 | $13.38 | $13.38 | 970,700 | — | — |
| 1999-07-13 | $13.38 | $13.38 | 2,568,600 | — | — |
| 1999-07-12 | $14.81 | $14.81 | 5,465,000 | — | — |
| 1999-07-09 | $13.50 | $13.50 | 1,738,400 | — | — |
| 1999-07-08 | $12.25 | $12.25 | 1,793,800 | — | — |
| 1999-07-07 | $10.88 | $10.88 | 270,500 | — | — |
| 1999-07-06 | $10.69 | $10.69 | 565,900 | — | — |
| 1999-07-02 | $10.88 | $10.88 | 460,800 | — | — |
| 1999-07-01 | $9.94 | $9.94 | 363,500 | — | — |
| 1999-06-30 | $9.69 | $9.69 | 429,900 | — | — |
| 1999-06-29 | $9.38 | $9.37 | 321,500 | — | — |
| 1999-06-28 | $9.25 | $9.25 | 81,400 | — | — |
| 1999-06-25 | $9.19 | $9.19 | 172,400 | — | — |
| 1999-06-24 | $9.13 | $9.13 | 238,100 | — | — |
| 1999-06-23 | $9.38 | $9.37 | 395,200 | — | — |
| 1999-06-22 | $9.06 | $9.06 | 281,400 | — | — |
| 1999-06-21 | $9.25 | $9.25 | 218,000 | — | — |
| 1999-06-18 | $9.00 | $9.00 | 557,600 | — | — |
| 1999-06-17 | $8.69 | $8.69 | 542,200 | — | — |
| 1999-06-16 | $8.88 | $8.88 | 5,718,100 | — | — |