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 2026-08-27
- 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 | $19.50 | $19.50 | 1,938 |
| 1999-12-30 | $17.50 | $17.50 | 0 |
| 1999-12-29 | $17.50 | $17.50 | 1,563 |
| 1999-12-28 | $18.00 | $18.00 | 0 |
| 1999-12-27 | $18.00 | $18.00 | 75 |
| 1999-12-23 | $19.50 | $19.50 | 588 |
| 1999-12-22 | $19.00 | $19.00 | 1,713 |
| 1999-12-21 | $20.50 | $20.50 | 88 |
| 1999-12-20 | $20.00 | $20.00 | 563 |
| 1999-12-17 | $19.50 | $19.50 | 750 |
| 1999-12-16 | $20.50 | $20.50 | 0 |
| 1999-12-15 | $20.50 | $20.50 | 0 |
| 1999-12-14 | $20.50 | $20.50 | 63 |
| 1999-12-13 | $22.00 | $22.00 | 1,900 |
| 1999-12-10 | $22.50 | $22.50 | 0 |
| 1999-12-09 | $22.50 | $22.50 | 975 |
| 1999-12-08 | $23.00 | $23.00 | 0 |
| 1999-12-07 | $23.00 | $23.00 | 13 |
| 1999-12-06 | $22.50 | $22.50 | 125 |
| 1999-12-03 | $22.50 | $22.50 | 38 |
| 1999-12-02 | $23.50 | $23.50 | 125 |
| 1999-12-01 | $24.50 | $24.50 | 0 |
| 1999-11-30 | $24.50 | $24.50 | 0 |
| 1999-11-29 | $24.50 | $24.50 | 250 |
| 1999-11-26 | $25.50 | $25.50 | 75 |
| 1999-11-24 | $25.50 | $25.50 | 188 |
| 1999-11-23 | $25.00 | $25.00 | 2,088 |
| 1999-11-22 | $25.00 | $25.00 | 750 |
| 1999-11-19 | $23.00 | $23.00 | 250 |
| 1999-11-18 | $22.00 | $22.00 | 863 |
| 1999-11-17 | $23.50 | $23.50 | 125 |
| 1999-11-16 | $22.50 | $22.50 | 0 |
| 1999-11-15 | $22.50 | $22.50 | 0 |
| 1999-11-12 | $22.50 | $22.50 | 0 |
| 1999-11-11 | $22.50 | $22.50 | 138 |
| 1999-11-10 | $24.00 | $24.00 | 238 |
| 1999-11-09 | $22.50 | $22.50 | 388 |
| 1999-11-08 | $24.00 | $24.00 | 250 |
| 1999-11-05 | $23.00 | $23.00 | 475 |
| 1999-11-04 | $22.00 | $22.00 | 1,625 |
| 1999-11-03 | $21.50 | $21.50 | 1,450 |
| 1999-11-02 | $25.50 | $25.50 | 713 |
| 1999-11-01 | $24.50 | $24.50 | 1,500 |
| 1999-10-29 | $26.50 | $26.50 | 0 |
| 1999-10-28 | $26.50 | $26.50 | 125 |
| 1999-10-27 | $25.00 | $25.00 | 500 |
| 1999-10-26 | $26.50 | $26.50 | 63 |
| 1999-10-25 | $26.50 | $26.50 | 75 |
| 1999-10-22 | $26.50 | $26.50 | 0 |
| 1999-10-21 | $26.50 | $26.50 | 750 |
| 1999-10-20 | $30.00 | $30.00 | 25 |
| 1999-10-19 | $28.00 | $28.00 | 0 |
| 1999-10-18 | $28.00 | $28.00 | 375 |
| 1999-10-15 | $30.00 | $30.00 | 1,100 |
| 1999-10-14 | $33.50 | $33.50 | 1,000 |
| 1999-10-13 | $34.00 | $34.00 | 963 |
| 1999-10-12 | $34.50 | $34.50 | 2,175 |
| 1999-10-11 | $35.00 | $35.00 | 1,225 |
| 1999-10-08 | $34.00 | $34.00 | 1,600 |
| 1999-10-07 | $34.00 | $34.00 | 6,288 |
| 1999-10-06 | $31.00 | $31.00 | 13 |
| 1999-10-05 | $30.00 | $30.00 | 7,163 |
| 1999-10-04 | $32.75 | $32.75 | 863 |
| 1999-10-01 | $31.00 | $31.00 | 2,275 |
| 1999-09-30 | $32.00 | $32.00 | 2,563 |
| 1999-09-29 | $31.75 | $31.75 | 1,175 |
| 1999-09-28 | $28.00 | $28.00 | 6,188 |
| 1999-09-27 | $31.00 | $31.00 | 3,500 |
| 1999-09-24 | $30.00 | $30.00 | 5,800 |
| 1999-09-23 | $27.50 | $27.50 | 5,163 |
| 1999-09-22 | $24.25 | $24.25 | 2,100 |
| 1999-09-21 | $25.00 | $25.00 | 250 |
| 1999-09-20 | $25.00 | $25.00 | 1,063 |
| 1999-09-17 | $24.50 | $24.50 | 625 |
| 1999-09-16 | $24.00 | $24.00 | 3,338 |
| 1999-09-15 | $27.00 | $27.00 | 188 |
| 1999-09-14 | $27.00 | $27.00 | 225 |
| 1999-09-13 | $26.00 | $26.00 | 438 |
| 1999-09-10 | $28.00 | $28.00 | 625 |
| 1999-09-09 | $28.00 | $28.00 | 438 |
| 1999-09-08 | $27.50 | $27.50 | 538 |
| 1999-09-07 | $27.00 | $27.00 | 2,163 |
| 1999-09-03 | $30.25 | $30.25 | 963 |
| 1999-09-02 | $30.50 | $30.50 | 763 |
| 1999-09-01 | $30.00 | $30.00 | 988 |
| 1999-08-31 | $30.75 | $30.75 | 4,150 |
| 1999-08-30 | $30.50 | $30.50 | 4,700 |
| 1999-08-27 | $30.00 | $30.00 | 3,300 |
| 1999-08-26 | $29.00 | $29.00 | 1,525 |
| 1999-08-25 | $27.00 | $27.00 | 1,988 |
| 1999-08-24 | $27.50 | $27.50 | 1,700 |
| 1999-08-23 | $29.00 | $29.00 | 2,363 |
| 1999-08-20 | $28.50 | $28.50 | 2,425 |
| 1999-08-19 | $29.00 | $29.00 | 6,925 |
| 1999-08-18 | $27.50 | $27.50 | 1,975 |
| 1999-08-17 | $25.00 | $25.00 | 750 |
| 1999-08-16 | $26.00 | $26.00 | 738 |
| 1999-08-13 | $26.50 | $26.50 | 2,650 |
| 1999-08-12 | $25.00 | $25.00 | 875 |
| 1999-08-11 | $25.50 | $25.50 | 1,438 |
| 1999-08-10 | $25.00 | $25.00 | 1,350 |
| 1999-08-09 | $24.00 | $24.00 | 850 |
| 1999-08-06 | $24.00 | $24.00 | 3,163 |
| 1999-08-05 | $23.50 | $23.50 | 413 |
| 1999-08-04 | $22.50 | $22.50 | 263 |
| 1999-08-03 | $23.50 | $23.50 | 313 |
| 1999-08-02 | $23.00 | $23.00 | 425 |
| 1999-07-30 | $23.00 | $23.00 | 425 |
| 1999-07-29 | $23.50 | $23.50 | 3,575 |
| 1999-07-28 | $22.00 | $22.00 | 400 |
| 1999-07-27 | $22.00 | $22.00 | 1,363 |
| 1999-07-26 | $23.75 | $23.75 | 113 |
| 1999-07-23 | $21.00 | $21.00 | 1,275 |
| 1999-07-22 | $24.50 | $24.50 | 3,125 |
| 1999-07-21 | $22.50 | $22.50 | 2,525 |
| 1999-07-20 | $27.00 | $27.00 | 263 |
| 1999-07-19 | $27.00 | $27.00 | 6,075 |
| 1999-07-16 | $27.50 | $27.50 | 9,413 |
| 1999-07-15 | $24.50 | $24.50 | 12,975 |
| 1999-07-14 | $21.00 | $21.00 | 2,025 |
| 1999-07-13 | $20.50 | $20.50 | 14,338 |
| 1999-07-12 | $18.50 | $18.50 | 6,938 |
| 1999-07-09 | $16.00 | $16.00 | 3,250 |
| 1999-07-08 | $16.00 | $16.00 | 763 |
| 1999-07-07 | $17.50 | $17.50 | 175 |
| 1999-07-06 | $16.50 | $16.50 | 9,313 |
| 1999-07-02 | $18.00 | $18.00 | 7,175 |
| 1999-07-01 | $14.00 | $14.00 | 1,513 |
| 1999-06-30 | $13.00 | $13.00 | 3,500 |
| 1999-06-29 | $13.00 | $13.00 | 5,075 |
| 1999-06-28 | $13.50 | $13.50 | 625 |
| 1999-06-25 | $13.50 | $13.50 | 400 |
| 1999-06-24 | $13.50 | $13.50 | 1,350 |
| 1999-06-23 | $14.00 | $14.00 | 938 |
| 1999-06-22 | $14.00 | $14.00 | 1,050 |
| 1999-06-21 | $15.00 | $15.00 | 0 |
| 1999-06-18 | $15.00 | $15.00 | 500 |
| 1999-06-17 | $15.00 | $15.00 | 875 |
| 1999-06-16 | $14.00 | $14.00 | 0 |
| 1999-06-15 | $14.00 | $14.00 | 125 |
| 1999-06-14 | $14.00 | $14.00 | 125 |
| 1999-06-11 | $15.00 | $15.00 | 463 |
| 1999-06-10 | $14.38 | $14.38 | 725 |
| 1999-06-09 | $14.00 | $14.00 | 250 |
| 1999-06-08 | $15.50 | $15.50 | 0 |
| 1999-06-07 | $15.50 | $15.50 | 300 |
| 1999-06-04 | $15.50 | $15.50 | 63 |
| 1999-06-03 | $15.00 | $15.00 | 750 |
| 1999-06-02 | $15.00 | $15.00 | 250 |
| 1999-06-01 | $16.00 | $16.00 | 0 |
| 1999-05-28 | $16.00 | $16.00 | 613 |
| 1999-05-27 | $16.00 | $16.00 | 525 |
| 1999-05-26 | $16.00 | $16.00 | 2,350 |
| 1999-05-25 | $16.00 | $16.00 | 2,175 |
| 1999-05-24 | $15.75 | $15.75 | 575 |
| 1999-05-21 | $15.25 | $15.25 | 1,313 |
| 1999-05-20 | $15.50 | $15.50 | 4,475 |
| 1999-05-19 | $15.00 | $15.00 | 3,125 |
| 1999-05-18 | $14.00 | $14.00 | 0 |
| 1999-05-17 | $14.00 | $14.00 | 0 |
| 1999-05-14 | $14.00 | $14.00 | 1,063 |
| 1999-05-13 | $16.00 | $16.00 | 138 |
| 1999-05-12 | $16.00 | $16.00 | 1,800 |
| 1999-05-11 | $15.00 | $15.00 | 1,213 |
| 1999-05-10 | $15.00 | $15.00 | 4,700 |
| 1999-05-07 | $14.00 | $14.00 | 4,500 |
| 1999-05-06 | $13.00 | $13.00 | 563 |
| 1999-05-05 | $13.00 | $13.00 | 3,638 |
| 1999-05-04 | $12.00 | $12.00 | 438 |
| 1999-05-03 | $12.00 | $12.00 | 3,075 |
| 1999-04-30 | $10.00 | $10.00 | 1,613 |
| 1999-04-29 | $11.00 | $11.00 | 3,413 |
| 1999-04-28 | $8.50 | $8.50 | 2,813 |
| 1999-04-27 | $7.50 | $7.50 | 2,875 |
| 1999-04-26 | $7.00 | $7.00 | 1,625 |
| 1999-04-23 | $7.50 | $7.50 | 350 |
| 1999-04-22 | $7.50 | $7.50 | 338 |
| 1999-04-21 | $7.50 | $7.50 | 1,375 |
| 1999-04-20 | $7.50 | $7.50 | 813 |
| 1999-04-19 | $6.00 | $6.00 | 688 |