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
- 1999-10-19 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 | $17.25 | $17.25 | 411,300 | — | — |
| 1999-12-30 | $14.38 | $14.37 | 368,500 | — | — |
| 1999-12-29 | $14.56 | $14.56 | 172,900 | — | — |
| 1999-12-28 | $14.81 | $14.81 | 244,200 | — | — |
| 1999-12-27 | $15.00 | $15.00 | 183,700 | — | — |
| 1999-12-23 | $15.19 | $15.19 | 98,200 | — | — |
| 1999-12-22 | $15.50 | $15.50 | 143,900 | — | — |
| 1999-12-21 | $14.94 | $14.94 | 350,000 | — | — |
| 1999-12-20 | $14.19 | $14.19 | 479,900 | — | — |
| 1999-12-17 | $15.63 | $15.62 | 112,200 | — | — |
| 1999-12-16 | $16.38 | $16.37 | 217,900 | — | — |
| 1999-12-15 | $16.56 | $16.56 | 155,900 | — | — |
| 1999-12-14 | $16.63 | $16.63 | 173,300 | — | — |
| 1999-12-13 | $16.50 | $16.50 | 160,100 | — | — |
| 1999-12-10 | $17.13 | $17.12 | 321,700 | — | — |
| 1999-12-09 | $16.94 | $16.94 | 177,900 | — | — |
| 1999-12-08 | $17.56 | $17.56 | 767,800 | — | — |
| 1999-12-07 | $19.50 | $19.50 | 1,158,200 | — | — |
| 1999-12-06 | $16.63 | $16.63 | 320,000 | — | — |
| 1999-12-03 | $17.13 | $17.12 | 1,442,600 | — | — |
| 1999-12-02 | $18.50 | $18.50 | 527,600 | — | — |
| 1999-12-01 | $19.94 | $19.94 | 528,600 | — | — |
| 1999-11-30 | $20.13 | $20.12 | 487,000 | — | — |
| 1999-11-29 | $20.94 | $20.94 | 551,600 | — | — |
| 1999-11-26 | $20.56 | $20.56 | 356,700 | — | — |
| 1999-11-24 | $22.13 | $22.12 | 236,100 | — | — |
| 1999-11-23 | $22.88 | $22.88 | 223,300 | — | — |
| 1999-11-22 | $22.81 | $22.81 | 264,800 | — | — |
| 1999-11-19 | $21.38 | $21.37 | 283,100 | — | — |
| 1999-11-18 | $21.31 | $21.31 | 553,900 | — | — |
| 1999-11-17 | $22.38 | $22.37 | 229,500 | — | — |
| 1999-11-16 | $22.50 | $22.50 | 350,500 | — | — |
| 1999-11-15 | $23.06 | $23.06 | 325,200 | — | — |
| 1999-11-12 | $24.44 | $24.44 | 263,800 | — | — |
| 1999-11-11 | $23.06 | $23.06 | 305,400 | — | — |
| 1999-11-10 | $24.06 | $24.06 | 371,400 | — | — |
| 1999-11-09 | $23.38 | $23.37 | 236,700 | — | — |
| 1999-11-08 | $23.00 | $23.00 | 696,900 | — | — |
| 1999-11-05 | $20.75 | $20.75 | 877,000 | — | — |
| 1999-11-04 | $22.69 | $22.69 | 370,800 | — | — |
| 1999-11-03 | $23.06 | $23.06 | 756,200 | — | — |
| 1999-11-02 | $23.88 | $23.87 | 705,400 | — | — |
| 1999-11-01 | $25.00 | $25.00 | 362,000 | — | — |
| 1999-10-29 | $24.13 | $24.12 | 540,700 | — | — |
| 1999-10-28 | $25.19 | $25.19 | 532,500 | — | — |
| 1999-10-27 | $24.00 | $24.00 | 587,100 | — | — |
| 1999-10-26 | $24.13 | $24.12 | 645,900 | — | — |
| 1999-10-25 | $23.88 | $23.87 | 583,700 | — | — |
| 1999-10-22 | $24.00 | $24.00 | 1,627,400 | — | — |
| 1999-10-21 | $21.50 | $21.50 | 2,329,900 | — | — |
| 1999-10-20 | $23.94 | $23.94 | 5,330,900 | — | — |
| 1999-10-19 | $25.25 | $25.25 | 22,356,000 | — | — |