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
- 1999-05-04 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 | $17.18 | $17.18 | 0 | — | — |
| 1999-12-30 | $17.18 | $17.18 | 0 | — | — |
| 1999-12-29 | $17.18 | $17.18 | 0 | — | — |
| 1999-12-28 | $17.18 | $17.18 | 0 | — | — |
| 1999-12-27 | $17.18 | $17.18 | 0 | — | — |
| 1999-12-23 | $17.18 | $17.18 | 0 | — | — |
| 1999-12-22 | $17.18 | $17.18 | 604 | — | — |
| 1999-12-21 | $16.77 | $16.77 | 1,208 | — | — |
| 1999-12-20 | $17.39 | $17.39 | 3,623 | — | — |
| 1999-12-17 | $17.81 | $17.81 | 0 | — | — |
| 1999-12-16 | $17.81 | $17.81 | 0 | — | — |
| 1999-12-15 | $17.81 | $17.81 | 0 | — | — |
| 1999-12-14 | $17.81 | $17.81 | 242 | — | — |
| 1999-12-13 | $16.15 | $16.15 | 725 | — | — |
| 1999-12-10 | $18.22 | $18.22 | 0 | — | — |
| 1999-12-09 | $18.22 | $18.22 | 0 | — | — |
| 1999-12-08 | $18.22 | $18.22 | 0 | — | — |
| 1999-12-07 | $18.22 | $18.22 | 0 | — | — |
| 1999-12-06 | $18.22 | $18.22 | 0 | — | — |
| 1999-12-03 | $18.22 | $18.22 | 0 | — | — |
| 1999-12-02 | $18.22 | $18.22 | 0 | — | — |
| 1999-12-01 | $18.22 | $18.22 | 242 | — | — |
| 1999-11-30 | $18.22 | $18.22 | 0 | — | — |
| 1999-11-29 | $18.22 | $18.22 | 483 | — | — |
| 1999-11-26 | $17.24 | $17.24 | 0 | — | — |
| 1999-11-24 | $17.24 | $17.24 | 0 | — | — |
| 1999-11-23 | $17.24 | $17.24 | 0 | — | — |
| 1999-11-22 | $17.24 | $17.24 | 1,208 | — | — |
| 1999-11-19 | $15.73 | $15.73 | 0 | — | — |
| 1999-11-18 | $15.73 | $15.73 | 1,449 | — | — |
| 1999-11-17 | $17.60 | $17.60 | 0 | — | — |
| 1999-11-16 | $17.60 | $17.60 | 0 | — | — |
| 1999-11-15 | $17.60 | $17.60 | 0 | — | — |
| 1999-11-12 | $17.60 | $17.60 | 0 | — | — |
| 1999-11-11 | $17.60 | $17.60 | 0 | — | — |
| 1999-11-10 | $17.60 | $17.60 | 1,087 | — | — |
| 1999-11-09 | $16.98 | $16.98 | 0 | — | — |
| 1999-11-08 | $16.98 | $16.98 | 0 | — | — |
| 1999-11-05 | $16.98 | $16.98 | 2,657 | — | — |
| 1999-11-04 | $17.60 | $17.60 | 2,777 | — | — |
| 1999-11-03 | $15.73 | $15.73 | 604 | — | — |
| 1999-11-02 | $17.39 | $17.39 | 0 | — | — |
| 1999-11-01 | $17.39 | $17.39 | 0 | — | — |
| 1999-10-29 | $17.39 | $17.39 | 0 | — | — |
| 1999-10-28 | $17.39 | $17.39 | 0 | — | — |
| 1999-10-27 | $17.39 | $17.39 | 0 | — | — |
| 1999-10-26 | $17.39 | $17.39 | 0 | — | — |
| 1999-10-25 | $17.39 | $17.39 | 3,623 | — | — |
| 1999-10-22 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-21 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-20 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-19 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-18 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-15 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-14 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-13 | $16.56 | $16.56 | 966 | — | — |
| 1999-10-12 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-11 | $16.56 | $16.56 | 0 | — | — |
| 1999-10-08 | $16.56 | $16.56 | 604 | — | — |
| 1999-10-07 | $16.56 | $16.56 | 121 | — | — |
| 1999-10-06 | $15.32 | $15.32 | 0 | — | — |
| 1999-10-05 | $15.32 | $15.32 | 1,087 | — | — |
| 1999-10-04 | $17.29 | $17.29 | 0 | — | — |
| 1999-10-01 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-30 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-29 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-28 | $17.29 | $17.29 | 3,381 | — | — |
| 1999-09-27 | $17.70 | $17.70 | 0 | — | — |
| 1999-09-24 | $17.70 | $17.70 | 1,328 | — | — |
| 1999-09-23 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-22 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-21 | $17.29 | $17.29 | 4,830 | — | — |
| 1999-09-20 | $16.98 | $16.98 | 0 | — | — |
| 1999-09-17 | $16.98 | $16.98 | 0 | — | — |
| 1999-09-16 | $16.98 | $16.98 | 0 | — | — |
| 1999-09-15 | $16.98 | $16.98 | 242 | — | — |
| 1999-09-14 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-13 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-10 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-09 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-08 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-07 | $17.29 | $17.29 | 0 | — | — |
| 1999-09-03 | $17.29 | $17.29 | 725 | — | — |
| 1999-09-02 | $17.08 | $17.08 | 0 | — | — |
| 1999-09-01 | $17.08 | $17.08 | 0 | — | — |
| 1999-08-31 | $17.08 | $17.08 | 2,536 | — | — |
| 1999-08-30 | $17.08 | $17.08 | 0 | — | — |
| 1999-08-27 | $17.08 | $17.08 | 0 | — | — |
| 1999-08-26 | $17.08 | $17.08 | 0 | — | — |
| 1999-08-25 | $17.08 | $17.08 | 4,830 | — | — |
| 1999-08-24 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-23 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-20 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-19 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-18 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-17 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-16 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-13 | $16.87 | $16.87 | 0 | — | — |
| 1999-08-12 | $16.87 | $16.87 | 5,434 | — | — |
| 1999-08-11 | $16.77 | $16.77 | 0 | — | — |
| 1999-08-10 | $16.77 | $16.77 | 0 | — | — |
| 1999-08-09 | $16.77 | $16.77 | 0 | — | — |
| 1999-08-06 | $16.77 | $16.77 | 0 | — | — |
| 1999-08-05 | $16.77 | $16.77 | 0 | — | — |
| 1999-08-04 | $16.77 | $16.77 | 0 | — | — |
| 1999-08-03 | $16.77 | $16.77 | 0 | — | — |
| 1999-08-02 | $16.77 | $16.77 | 0 | — | — |
| 1999-07-30 | $16.77 | $16.77 | 4,830 | — | — |
| 1999-07-29 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-28 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-27 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-26 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-23 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-22 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-21 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-20 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-19 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-16 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-15 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-14 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-13 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-12 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-09 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-08 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-07 | $15.73 | $15.73 | 0 | — | — |
| 1999-07-06 | $15.73 | $15.73 | 725 | — | — |
| 1999-07-02 | $15.94 | $15.94 | 0 | — | — |
| 1999-07-01 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-30 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-29 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-28 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-25 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-24 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-23 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-22 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-21 | $15.94 | $15.94 | 0 | — | — |
| 1999-06-18 | $15.94 | $15.94 | 242 | — | — |
| 1999-06-17 | $15.73 | $15.73 | 0 | — | — |
| 1999-06-16 | $15.73 | $15.73 | 0 | — | — |
| 1999-06-15 | $15.73 | $15.73 | 0 | — | — |
| 1999-06-14 | $15.73 | $15.73 | 0 | — | — |
| 1999-06-11 | $15.73 | $15.73 | 725 | — | — |
| 1999-06-10 | $15.73 | $15.73 | 0 | — | — |
| 1999-06-09 | $15.73 | $15.73 | 1,208 | — | — |
| 1999-06-08 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-07 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-04 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-03 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-02 | $14.91 | $14.91 | 0 | — | — |
| 1999-06-01 | $14.91 | $14.91 | 121 | — | — |
| 1999-05-28 | $15.73 | $15.73 | 0 | — | — |
| 1999-05-27 | $15.73 | $15.73 | 0 | — | — |
| 1999-05-26 | $15.73 | $15.73 | 0 | — | — |
| 1999-05-25 | $15.73 | $15.73 | 242 | — | — |
| 1999-05-24 | $13.25 | $13.25 | 0 | — | — |
| 1999-05-21 | $13.25 | $13.25 | 0 | — | — |
| 1999-05-20 | $13.25 | $13.25 | 0 | — | — |
| 1999-05-19 | $13.25 | $13.25 | 0 | — | — |
| 1999-05-18 | $13.25 | $13.25 | 0 | — | — |
| 1999-05-17 | $13.25 | $13.25 | 0 | — | — |
| 1999-05-14 | $13.25 | $13.25 | 2,415 | — | — |
| 1999-05-13 | $13.92 | $13.92 | 0 | — | — |
| 1999-05-12 | $13.92 | $13.92 | 2,415 | — | — |
| 1999-05-11 | $14.08 | $14.08 | 0 | — | — |
| 1999-05-10 | $14.08 | $14.08 | 0 | — | — |
| 1999-05-07 | $14.08 | $14.08 | 0 | — | — |
| 1999-05-06 | $14.08 | $14.08 | 0 | — | — |
| 1999-05-05 | $14.08 | $14.08 | 0 | — | — |
| 1999-05-04 | $14.08 | $14.08 | 1,328 | — | — |