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
- 1999-02-11 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 | $11.88 | $11.88 | 34,630 | — | — |
| 1999-12-30 | $10.00 | $10.00 | 8,120 | — | — |
| 1999-12-29 | $8.75 | $8.75 | 5,690 | — | — |
| 1999-12-28 | $9.69 | $9.69 | 10,840 | — | — |
| 1999-12-27 | $10.94 | $10.94 | 5,470 | — | — |
| 1999-12-23 | $10.31 | $10.31 | 7,610 | — | — |
| 1999-12-22 | $10.63 | $10.62 | 3,510 | — | — |
| 1999-12-21 | $11.25 | $11.25 | 8,190 | — | — |
| 1999-12-20 | $10.94 | $10.94 | 1,090 | — | — |
| 1999-12-17 | $11.25 | $11.25 | 5,130 | — | — |
| 1999-12-16 | $11.25 | $11.25 | 1,780 | — | — |
| 1999-12-15 | $12.50 | $12.50 | 4,780 | — | — |
| 1999-12-14 | $11.25 | $11.25 | 5,260 | — | — |
| 1999-12-13 | $13.13 | $13.12 | 340 | — | — |
| 1999-12-10 | $15.00 | $15.00 | 3,800 | — | — |
| 1999-12-09 | $14.38 | $14.37 | 900 | — | — |
| 1999-12-08 | $13.75 | $13.75 | 1,630 | — | — |
| 1999-12-07 | $14.06 | $14.06 | 2,880 | — | — |
| 1999-12-06 | $13.75 | $13.75 | 1,050 | — | — |
| 1999-12-03 | $15.00 | $15.00 | 6,410 | — | — |
| 1999-12-02 | $12.97 | $12.97 | 1,230 | — | — |
| 1999-12-01 | $12.50 | $12.50 | 4,100 | — | — |
| 1999-11-30 | $12.50 | $12.50 | 5,560 | — | — |
| 1999-11-29 | $11.25 | $11.25 | 4,910 | — | — |
| 1999-11-26 | $13.75 | $13.75 | 2,440 | — | — |
| 1999-11-24 | $14.69 | $14.69 | 12,480 | — | — |
| 1999-11-23 | $14.38 | $14.37 | 15,590 | — | — |
| 1999-11-22 | $15.00 | $15.00 | 22,660 | — | — |
| 1999-11-19 | $12.81 | $12.81 | 3,410 | — | — |
| 1999-11-18 | $11.25 | $11.25 | 2,510 | — | — |
| 1999-11-17 | $11.88 | $11.88 | 7,390 | — | — |
| 1999-11-16 | $10.63 | $10.62 | 5,760 | — | — |
| 1999-11-15 | $10.63 | $10.62 | 1,240 | — | — |
| 1999-11-12 | $11.88 | $11.88 | 11,090 | — | — |
| 1999-11-11 | $10.31 | $10.31 | 18,430 | — | — |
| 1999-11-10 | $8.13 | $8.13 | 2,170 | — | — |
| 1999-11-09 | $9.69 | $9.69 | 4,760 | — | — |
| 1999-11-08 | $8.75 | $8.75 | 1,100 | — | — |
| 1999-11-05 | $9.69 | $9.69 | 160 | — | — |
| 1999-11-04 | $9.69 | $9.69 | 3,150 | — | — |
| 1999-11-03 | $9.06 | $9.06 | 4,510 | — | — |
| 1999-11-02 | $9.69 | $9.69 | 680 | — | — |
| 1999-11-01 | $9.38 | $9.37 | 2,650 | — | — |
| 1999-10-29 | $9.06 | $9.06 | 1,570 | — | — |
| 1999-10-28 | $11.56 | $11.56 | 1,460 | — | — |
| 1999-10-27 | $11.25 | $11.25 | 5,550 | — | — |
| 1999-10-26 | $9.38 | $9.37 | 2,810 | — | — |
| 1999-10-25 | $10.63 | $10.62 | 450 | — | — |
| 1999-10-22 | $12.50 | $12.50 | 2,990 | — | — |
| 1999-10-21 | $12.50 | $12.50 | 2,730 | — | — |
| 1999-10-20 | $13.13 | $13.12 | 8,030 | — | — |
| 1999-10-19 | $12.50 | $12.50 | 6,470 | — | — |
| 1999-10-18 | $11.88 | $11.88 | 8,230 | — | — |
| 1999-10-15 | $8.59 | $8.59 | 6,290 | — | — |
| 1999-10-14 | $10.00 | $10.00 | 4,300 | — | — |
| 1999-10-13 | $9.69 | $9.69 | 5,320 | — | — |
| 1999-10-12 | $9.69 | $9.69 | 4,040 | — | — |
| 1999-10-11 | $9.38 | $9.37 | 1,940 | — | — |
| 1999-10-08 | $8.75 | $8.75 | 250 | — | — |
| 1999-10-07 | $10.00 | $10.00 | 900 | — | — |
| 1999-10-06 | $9.06 | $9.06 | 690 | — | — |
| 1999-10-05 | $8.75 | $8.75 | 760 | — | — |
| 1999-10-04 | $8.75 | $8.75 | 1,000 | — | — |
| 1999-10-01 | $8.75 | $8.75 | 3,390 | — | — |
| 1999-09-30 | $8.13 | $8.13 | 1,520 | — | — |
| 1999-09-29 | $7.81 | $7.81 | 50 | — | — |
| 1999-09-28 | $7.81 | $7.81 | 10 | — | — |
| 1999-09-27 | $7.81 | $7.81 | 1,580 | — | — |
| 1999-09-24 | $8.13 | $8.13 | 2,210 | — | — |
| 1999-09-23 | $8.44 | $8.44 | 20 | — | — |
| 1999-09-22 | $8.44 | $8.44 | 1,380 | — | — |
| 1999-09-21 | $9.38 | $9.37 | 1,050 | — | — |
| 1999-09-20 | $9.38 | $9.37 | 690 | — | — |
| 1999-09-17 | $9.06 | $9.06 | 200 | — | — |
| 1999-09-16 | $9.38 | $9.37 | 1,260 | — | — |
| 1999-09-15 | $9.38 | $9.37 | 1,820 | — | — |
| 1999-09-14 | $8.75 | $8.75 | 18,710 | — | — |
| 1999-09-13 | $8.75 | $8.75 | 4,780 | — | — |
| 1999-09-10 | $8.44 | $8.44 | 9,150 | — | — |
| 1999-09-09 | $7.50 | $7.50 | 6,050 | — | — |
| 1999-09-08 | $7.81 | $7.81 | 3,620 | — | — |
| 1999-09-07 | $7.81 | $7.81 | 3,800 | — | — |
| 1999-09-03 | $8.13 | $8.13 | 3,930 | — | — |
| 1999-09-02 | $8.44 | $8.44 | 200 | — | — |
| 1999-09-01 | $8.44 | $8.44 | 4,330 | — | — |
| 1999-08-31 | $9.69 | $9.69 | 1,450 | — | — |
| 1999-08-30 | $10.31 | $10.31 | 2,280 | — | — |
| 1999-08-27 | $11.25 | $11.25 | 3,850 | — | — |
| 1999-08-26 | $9.38 | $9.37 | 23,070 | — | — |
| 1999-08-25 | $8.75 | $8.75 | 4,890 | — | — |
| 1999-08-24 | $8.75 | $8.75 | 840 | — | — |
| 1999-08-23 | $9.38 | $9.37 | 5,830 | — | — |
| 1999-08-20 | $9.38 | $9.37 | 6,450 | — | — |
| 1999-08-19 | $9.69 | $9.69 | 19,810 | — | — |
| 1999-08-18 | $6.88 | $6.87 | 99,660 | — | — |
| 1999-08-17 | $12.50 | $12.50 | 1,890 | — | — |
| 1999-08-16 | $12.66 | $12.66 | 2,300 | — | — |
| 1999-08-13 | $11.88 | $11.88 | 830 | — | — |
| 1999-08-12 | $11.88 | $11.88 | 5,420 | — | — |
| 1999-08-11 | $10.31 | $10.31 | 1,460 | — | — |
| 1999-08-10 | $13.13 | $13.12 | 240 | — | — |
| 1999-08-09 | $12.50 | $12.50 | 900 | — | — |
| 1999-08-06 | $12.50 | $12.50 | 630 | — | — |
| 1999-08-05 | $13.13 | $13.12 | 6,580 | — | — |
| 1999-08-04 | $13.13 | $13.12 | 610 | — | — |
| 1999-08-03 | $13.13 | $13.12 | 3,580 | — | — |
| 1999-08-02 | $15.00 | $15.00 | 2,500 | — | — |
| 1999-07-30 | $13.13 | $13.12 | 2,110 | — | — |
| 1999-07-29 | $13.75 | $13.75 | 1,300 | — | — |
| 1999-07-28 | $11.88 | $11.88 | 230 | — | — |
| 1999-07-27 | $12.50 | $12.50 | 1,110 | — | — |
| 1999-07-26 | $12.81 | $12.81 | 1,340 | — | — |
| 1999-07-23 | $10.63 | $10.62 | 660 | — | — |
| 1999-07-22 | $10.78 | $10.78 | 4,620 | — | — |
| 1999-07-21 | $11.88 | $11.88 | 1,370 | — | — |
| 1999-07-20 | $12.50 | $12.50 | 580 | — | — |
| 1999-07-19 | $10.31 | $10.31 | 2,300 | — | — |
| 1999-07-16 | $13.75 | $13.75 | 220 | — | — |
| 1999-07-15 | $13.75 | $13.75 | 320 | — | — |
| 1999-07-14 | $13.75 | $13.75 | 1,040 | — | — |
| 1999-07-13 | $12.50 | $12.50 | 80 | — | — |
| 1999-07-12 | $12.50 | $12.50 | 1,600 | — | — |
| 1999-07-09 | $15.00 | $15.00 | 90 | — | — |
| 1999-07-08 | $13.13 | $13.12 | 260 | — | — |
| 1999-07-07 | $13.13 | $13.12 | 420 | — | — |
| 1999-07-06 | $14.38 | $14.37 | 510 | — | — |
| 1999-07-02 | $16.25 | $16.25 | 560 | — | — |
| 1999-07-01 | $16.88 | $16.88 | 1,270 | — | — |
| 1999-06-30 | $18.75 | $18.75 | 2,160 | — | — |
| 1999-06-29 | $15.94 | $15.94 | 1,240 | — | — |
| 1999-06-28 | $16.88 | $16.88 | 3,780 | — | — |
| 1999-06-25 | $16.56 | $16.56 | 1,320 | — | — |
| 1999-06-24 | $16.88 | $16.88 | 1,940 | — | — |
| 1999-06-23 | $16.88 | $16.88 | 640 | — | — |
| 1999-06-22 | $17.50 | $17.50 | 4,050 | — | — |
| 1999-06-21 | $20.00 | $20.00 | 5,390 | — | — |
| 1999-06-18 | $18.13 | $18.12 | 500 | — | — |
| 1999-06-17 | $17.50 | $17.50 | 2,820 | — | — |
| 1999-06-16 | $18.75 | $18.75 | 4,630 | — | — |
| 1999-06-15 | $15.47 | $15.47 | 3,180 | — | — |
| 1999-06-14 | $16.25 | $16.25 | 3,120 | — | — |
| 1999-06-11 | $18.75 | $18.75 | 5,550 | — | — |
| 1999-06-10 | $18.75 | $18.75 | 4,580 | — | — |
| 1999-06-09 | $17.50 | $17.50 | 1,770 | — | — |
| 1999-06-08 | $17.50 | $17.50 | 6,610 | — | — |
| 1999-06-07 | $15.00 | $15.00 | 740 | — | — |
| 1999-06-04 | $13.75 | $13.75 | 8,470 | — | — |
| 1999-06-03 | $14.06 | $14.06 | 16,850 | — | — |
| 1999-06-02 | $10.31 | $10.31 | 0 | — | — |
| 1999-06-01 | $10.31 | $10.31 | 2,230 | — | — |
| 1999-05-28 | $10.63 | $10.62 | 1,850 | — | — |
| 1999-05-27 | $10.63 | $10.62 | 7,750 | — | — |
| 1999-05-26 | $9.69 | $9.69 | 340 | — | — |
| 1999-05-25 | $9.69 | $9.69 | 2,250 | — | — |
| 1999-05-24 | $12.50 | $12.50 | 6,780 | — | — |
| 1999-05-21 | $12.19 | $12.19 | 5,930 | — | — |
| 1999-05-20 | $12.50 | $12.50 | 80 | — | — |
| 1999-05-19 | $11.88 | $11.88 | 890 | — | — |
| 1999-05-18 | $11.88 | $11.88 | 970 | — | — |
| 1999-05-17 | $10.63 | $10.62 | 680 | — | — |
| 1999-05-14 | $10.63 | $10.62 | 1,920 | — | — |
| 1999-05-13 | $10.31 | $10.31 | 500 | — | — |
| 1999-05-12 | $11.88 | $11.88 | 1,050 | — | — |
| 1999-05-11 | $11.25 | $11.25 | 600 | — | — |
| 1999-05-10 | $11.25 | $11.25 | 100 | — | — |
| 1999-05-07 | $11.25 | $11.25 | 4,900 | — | — |
| 1999-05-06 | $8.75 | $8.75 | 9,210 | — | — |
| 1999-05-05 | $9.38 | $9.37 | 1,180 | — | — |
| 1999-05-04 | $11.25 | $11.25 | 9,790 | — | — |
| 1999-05-03 | $11.25 | $11.25 | 5,930 | — | — |
| 1999-04-30 | $10.00 | $10.00 | 2,940 | — | — |
| 1999-04-29 | $11.88 | $11.88 | 2,650 | — | — |
| 1999-04-28 | $11.88 | $11.88 | 400 | — | — |
| 1999-04-27 | $11.56 | $11.56 | 780 | — | — |
| 1999-04-26 | $12.50 | $12.50 | 3,650 | — | — |
| 1999-04-23 | $13.75 | $13.75 | 1,620 | — | — |
| 1999-04-22 | $12.81 | $12.81 | 180 | — | — |
| 1999-04-21 | $13.13 | $13.12 | 2,270 | — | — |
| 1999-04-20 | $13.75 | $13.75 | 1,180 | — | — |
| 1999-04-19 | $13.13 | $13.12 | 5,390 | — | — |
| 1999-04-16 | $12.50 | $12.50 | 2,930 | — | — |
| 1999-04-15 | $11.56 | $11.56 | 5,360 | — | — |
| 1999-04-14 | $12.50 | $12.50 | 1,170 | — | — |
| 1999-04-13 | $11.88 | $11.88 | 9,040 | — | — |
| 1999-04-12 | $12.50 | $12.50 | 2,300 | — | — |
| 1999-04-09 | $16.25 | $16.25 | 8,230 | — | — |
| 1999-04-08 | $15.00 | $15.00 | 6,900 | — | — |
| 1999-04-07 | $14.06 | $14.06 | 2,080 | — | — |
| 1999-04-06 | $13.75 | $13.75 | 330 | — | — |
| 1999-04-05 | $13.75 | $13.75 | 2,210 | — | — |
| 1999-04-01 | $12.50 | $12.50 | 0 | — | — |
| 1999-03-31 | $12.50 | $12.50 | 3,040 | — | — |
| 1999-03-30 | $13.13 | $13.12 | 550 | — | — |
| 1999-03-29 | $14.38 | $14.37 | 2,000 | — | — |
| 1999-03-26 | $15.31 | $15.31 | 2,290 | — | — |
| 1999-03-25 | $15.00 | $15.00 | 2,870 | — | — |
| 1999-03-24 | $13.13 | $13.12 | 2,960 | — | — |
| 1999-03-23 | $13.75 | $13.75 | 920 | — | — |
| 1999-03-22 | $12.50 | $12.50 | 2,950 | — | — |
| 1999-03-19 | $12.50 | $12.50 | 4,030 | — | — |
| 1999-03-18 | $13.44 | $13.44 | 1,760 | — | — |
| 1999-03-17 | $12.50 | $12.50 | 9,490 | — | — |
| 1999-03-16 | $10.63 | $10.62 | 4,080 | — | — |
| 1999-03-15 | $11.88 | $11.88 | 780 | — | — |
| 1999-03-12 | $14.38 | $14.37 | 410 | — | — |
| 1999-03-11 | $15.00 | $15.00 | 940 | — | — |
| 1999-03-10 | $15.00 | $15.00 | 500 | — | — |
| 1999-03-09 | $15.00 | $15.00 | 3,910 | — | — |
| 1999-03-08 | $15.00 | $15.00 | 2,870 | — | — |
| 1999-03-05 | $15.00 | $15.00 | 2,390 | — | — |
| 1999-03-04 | $16.25 | $16.25 | 240 | — | — |
| 1999-03-03 | $16.25 | $16.25 | 1,030 | — | — |
| 1999-03-02 | $18.75 | $18.75 | 1,490 | — | — |
| 1999-03-01 | $17.50 | $17.50 | 1,420 | — | — |
| 1999-02-26 | $17.50 | $17.50 | 8,720 | — | — |
| 1999-02-25 | $11.25 | $11.25 | 720 | — | — |
| 1999-02-24 | $16.25 | $16.25 | 4,430 | — | — |
| 1999-02-23 | $17.50 | $17.50 | 5,830 | — | — |
| 1999-02-22 | $20.63 | $20.63 | 11,370 | — | — |
| 1999-02-19 | $16.88 | $16.88 | 2,940 | — | — |
| 1999-02-18 | $16.25 | $16.25 | 3,290 | — | — |
| 1999-02-17 | $13.75 | $13.75 | 2,470 | — | — |
| 1999-02-16 | $16.25 | $16.25 | 1,020 | — | — |
| 1999-02-12 | $17.50 | $17.50 | 80 | — | — |
| 1999-02-11 | $16.25 | $16.25 | 1,860 | — | — |