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
- 1999-06-17 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 | $23.00 | $23.00 | 68,200 | — | — |
| 1999-12-30 | $22.94 | $22.94 | 215,800 | — | — |
| 1999-12-29 | $20.63 | $20.63 | 192,800 | — | — |
| 1999-12-28 | $19.88 | $19.88 | 241,200 | — | — |
| 1999-12-27 | $18.75 | $18.75 | 106,600 | — | — |
| 1999-12-23 | $18.13 | $18.13 | 11,000 | — | — |
| 1999-12-22 | $18.19 | $18.19 | 142,400 | — | — |
| 1999-12-21 | $17.81 | $17.81 | 86,600 | — | — |
| 1999-12-20 | $17.69 | $17.69 | 158,800 | — | — |
| 1999-12-17 | $17.66 | $17.66 | 143,200 | — | — |
| 1999-12-16 | $17.50 | $17.50 | 56,000 | — | — |
| 1999-12-15 | $17.50 | $17.50 | 42,400 | — | — |
| 1999-12-14 | $16.56 | $16.56 | 30,600 | — | — |
| 1999-12-13 | $17.69 | $17.69 | 41,200 | — | — |
| 1999-12-10 | $18.00 | $18.00 | 15,000 | — | — |
| 1999-12-09 | $18.19 | $18.19 | 81,000 | — | — |
| 1999-12-08 | $18.03 | $18.03 | 108,600 | — | — |
| 1999-12-07 | $18.13 | $18.13 | 127,600 | — | — |
| 1999-12-06 | $18.06 | $18.06 | 200,600 | — | — |
| 1999-12-03 | $18.25 | $18.25 | 234,800 | — | — |
| 1999-12-02 | $18.00 | $18.00 | 148,000 | — | — |
| 1999-12-01 | $18.06 | $18.06 | 10,200 | — | — |
| 1999-11-30 | $18.38 | $18.38 | 55,800 | — | — |
| 1999-11-29 | $17.88 | $17.88 | 54,400 | — | — |
| 1999-11-26 | $18.13 | $18.13 | 44,200 | — | — |
| 1999-11-24 | $18.13 | $18.13 | 22,000 | — | — |
| 1999-11-23 | $18.38 | $18.38 | 42,200 | — | — |
| 1999-11-22 | $18.50 | $18.50 | 38,000 | — | — |
| 1999-11-19 | $18.63 | $18.63 | 61,600 | — | — |
| 1999-11-18 | $18.47 | $18.47 | 161,600 | — | — |
| 1999-11-17 | $18.13 | $18.13 | 115,800 | — | — |
| 1999-11-16 | $18.59 | $18.59 | 198,200 | — | — |
| 1999-11-15 | $18.31 | $18.31 | 1,608,400 | — | — |
| 1999-11-12 | $20.19 | $20.19 | 48,400 | — | — |
| 1999-11-11 | $20.63 | $20.63 | 22,200 | — | — |
| 1999-11-10 | $19.88 | $19.88 | 62,600 | — | — |
| 1999-11-09 | $20.38 | $20.38 | 137,800 | — | — |
| 1999-11-08 | $19.63 | $19.63 | 75,000 | — | — |
| 1999-11-05 | $18.50 | $18.50 | 165,800 | — | — |
| 1999-11-04 | $16.88 | $16.88 | 188,600 | — | — |
| 1999-11-03 | $16.75 | $16.75 | 22,000 | — | — |
| 1999-11-02 | $16.75 | $16.75 | 39,400 | — | — |
| 1999-11-01 | $16.50 | $16.50 | 127,200 | — | — |
| 1999-10-29 | $15.06 | $15.06 | 96,400 | — | — |
| 1999-10-28 | $14.50 | $14.50 | 69,000 | — | — |
| 1999-10-27 | $14.50 | $14.50 | 169,400 | — | — |
| 1999-10-26 | $14.56 | $14.56 | 206,600 | — | — |
| 1999-10-25 | $15.00 | $15.00 | 10,000 | — | — |
| 1999-10-22 | $14.44 | $14.44 | 27,400 | — | — |
| 1999-10-21 | $14.50 | $14.50 | 54,200 | — | — |
| 1999-10-20 | $14.50 | $14.50 | 15,200 | — | — |
| 1999-10-19 | $14.50 | $14.50 | 53,200 | — | — |
| 1999-10-18 | $14.31 | $14.31 | 30,600 | — | — |
| 1999-10-15 | $14.38 | $14.38 | 46,200 | — | — |
| 1999-10-14 | $14.50 | $14.50 | 81,800 | — | — |
| 1999-10-13 | $14.50 | $14.50 | 19,200 | — | — |
| 1999-10-12 | $14.41 | $14.41 | 15,800 | — | — |
| 1999-10-11 | $14.50 | $14.50 | 19,000 | — | — |
| 1999-10-08 | $14.25 | $14.25 | 131,000 | — | — |
| 1999-10-07 | $14.13 | $14.13 | 62,400 | — | — |
| 1999-10-06 | $15.13 | $15.13 | 98,800 | — | — |
| 1999-10-05 | $14.75 | $14.75 | 37,200 | — | — |
| 1999-10-04 | $14.81 | $14.81 | 37,400 | — | — |
| 1999-10-01 | $14.56 | $14.56 | 63,000 | — | — |
| 1999-09-30 | $14.44 | $14.44 | 206,800 | — | — |
| 1999-09-29 | $13.75 | $13.75 | 49,200 | — | — |
| 1999-09-28 | $13.81 | $13.81 | 136,200 | — | — |
| 1999-09-27 | $13.78 | $13.78 | 38,200 | — | — |
| 1999-09-24 | $14.50 | $14.50 | 66,600 | — | — |
| 1999-09-23 | $14.50 | $14.50 | 27,200 | — | — |
| 1999-09-22 | $14.50 | $14.50 | 6,800 | — | — |
| 1999-09-21 | $14.75 | $14.75 | 57,400 | — | — |
| 1999-09-20 | $15.00 | $15.00 | 6,200 | — | — |
| 1999-09-17 | $14.75 | $14.75 | 38,800 | — | — |
| 1999-09-16 | $14.72 | $14.72 | 4,800 | — | — |
| 1999-09-15 | $14.72 | $14.72 | 9,600 | — | — |
| 1999-09-14 | $14.75 | $14.75 | 48,600 | — | — |
| 1999-09-13 | $15.06 | $15.06 | 67,000 | — | — |
| 1999-09-10 | $14.69 | $14.69 | 200,800 | — | — |
| 1999-09-09 | $14.06 | $14.06 | 105,400 | — | — |
| 1999-09-08 | $13.94 | $13.94 | 65,800 | — | — |
| 1999-09-07 | $14.31 | $14.31 | 73,800 | — | — |
| 1999-09-03 | $13.75 | $13.75 | 13,600 | — | — |
| 1999-09-02 | $14.13 | $14.13 | 121,600 | — | — |
| 1999-09-01 | $14.00 | $14.00 | 224,000 | — | — |
| 1999-08-31 | $13.63 | $13.63 | 149,000 | — | — |
| 1999-08-30 | $13.34 | $13.34 | 116,000 | — | — |
| 1999-08-27 | $13.25 | $13.25 | 110,800 | — | — |
| 1999-08-26 | $13.25 | $13.25 | 324,000 | — | — |
| 1999-08-25 | $11.75 | $11.75 | 155,600 | — | — |
| 1999-08-24 | $10.50 | $10.50 | 169,800 | — | — |
| 1999-08-23 | $10.00 | $10.00 | 44,800 | — | — |
| 1999-08-20 | $10.38 | $10.38 | 83,200 | — | — |
| 1999-08-19 | $10.38 | $10.38 | 346,600 | — | — |
| 1999-08-18 | $11.38 | $11.38 | 21,400 | — | — |
| 1999-08-17 | $12.13 | $12.13 | 106,400 | — | — |
| 1999-08-16 | $11.63 | $11.63 | 104,000 | — | — |
| 1999-08-13 | $11.44 | $11.44 | 47,000 | — | — |
| 1999-08-12 | $11.50 | $11.50 | 57,800 | — | — |
| 1999-08-11 | $11.50 | $11.50 | 156,800 | — | — |
| 1999-08-10 | $10.69 | $10.69 | 100,000 | — | — |
| 1999-08-09 | $10.25 | $10.25 | 112,800 | — | — |
| 1999-08-06 | $9.88 | $9.88 | 120,800 | — | — |
| 1999-08-05 | $9.69 | $9.69 | 260,000 | — | — |
| 1999-08-04 | $9.94 | $9.94 | 102,000 | — | — |
| 1999-08-03 | $10.50 | $10.50 | 177,200 | — | — |
| 1999-08-02 | $10.19 | $10.19 | 143,200 | — | — |
| 1999-07-30 | $9.16 | $9.16 | 173,400 | — | — |
| 1999-07-29 | $8.69 | $8.69 | 116,600 | — | — |
| 1999-07-28 | $8.94 | $8.94 | 123,600 | — | — |
| 1999-07-27 | $8.56 | $8.56 | 108,600 | — | — |
| 1999-07-26 | $8.63 | $8.63 | 74,400 | — | — |
| 1999-07-23 | $8.66 | $8.66 | 210,000 | — | — |
| 1999-07-22 | $8.56 | $8.56 | 186,200 | — | — |
| 1999-07-21 | $8.50 | $8.50 | 257,600 | — | — |
| 1999-07-20 | $8.44 | $8.44 | 235,400 | — | — |
| 1999-07-19 | $8.50 | $8.50 | 342,800 | — | — |
| 1999-07-16 | $8.38 | $8.38 | 137,600 | — | — |
| 1999-07-15 | $8.31 | $8.31 | 257,200 | — | — |
| 1999-07-14 | $8.00 | $8.00 | 477,600 | — | — |
| 1999-07-13 | $7.63 | $7.63 | 513,000 | — | — |
| 1999-07-12 | $6.69 | $6.69 | 45,600 | — | — |
| 1999-07-09 | $6.75 | $6.75 | 78,800 | — | — |
| 1999-07-08 | $6.38 | $6.38 | 115,400 | — | — |
| 1999-07-07 | $6.25 | $6.25 | 53,400 | — | — |
| 1999-07-06 | $6.44 | $6.44 | 264,200 | — | — |
| 1999-07-02 | $6.31 | $6.31 | 326,200 | — | — |
| 1999-07-01 | $6.19 | $6.19 | 45,000 | — | — |
| 1999-06-30 | $5.94 | $5.94 | 40,800 | — | — |
| 1999-06-29 | $5.81 | $5.81 | 138,200 | — | — |
| 1999-06-28 | $5.75 | $5.75 | 138,000 | — | — |
| 1999-06-25 | $6.03 | $6.03 | 266,800 | — | — |
| 1999-06-24 | $6.00 | $6.00 | 363,400 | — | — |
| 1999-06-23 | $6.03 | $6.03 | 921,600 | — | — |
| 1999-06-22 | $6.13 | $6.13 | 112,400 | — | — |
| 1999-06-21 | $6.06 | $6.06 | 147,400 | — | — |
| 1999-06-18 | $6.16 | $6.16 | 879,600 | — | — |
| 1999-06-17 | $6.09 | $6.09 | 4,696,600 | — | — |