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
- 1980-03-17 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 | $10.19 | $15.66 | 77,000 | — | — |
| 1999-12-30 | $10.13 | $15.57 | 135,800 | — | — |
| 1999-12-29 | $10.13 | $15.57 | 144,400 | — | — |
| 1999-12-28 | $10.27 | $15.78 | 329,000 | — | — |
| 1999-12-27 | $10.28 | $15.81 | 347,600 | — | — |
| 1999-12-23 | $10.22 | $15.71 | 325,400 | — | — |
| 1999-12-22 | $10.31 | $15.86 | 130,800 | — | — |
| 1999-12-21 | $10.34 | $15.90 | 108,000 | — | — |
| 1999-12-20 | $10.41 | $16.00 | 184,200 | — | — |
| 1999-12-17 | $10.38 | $15.95 | 154,000 | — | — |
| 1999-12-16 | $10.75 | $16.53 | 104,400 | — | — |
| 1999-12-15 | $10.84 | $16.67 | 154,600 | — | — |
| 1999-12-14 | $10.88 | $16.72 | 152,600 | — | — |
| 1999-12-13 | $11.34 | $17.44 | 199,400 | — | — |
| 1999-12-10 | $10.91 | $16.77 | 77,800 | — | — |
| 1999-12-09 | $10.94 | $16.82 | 257,000 | — | — |
| 1999-12-08 | $11.00 | $16.91 | 236,800 | — | — |
| 1999-12-07 | $10.69 | $16.43 | 191,000 | — | — |
| 1999-12-06 | $10.38 | $15.95 | 74,000 | — | — |
| 1999-12-03 | $10.25 | $15.76 | 147,000 | — | — |
| 1999-12-02 | $10.25 | $15.76 | 163,200 | — | — |
| 1999-12-01 | $10.50 | $16.14 | 150,400 | — | — |
| 1999-11-30 | $10.75 | $16.53 | 70,400 | — | — |
| 1999-11-29 | $10.69 | $16.43 | 107,000 | — | — |
| 1999-11-26 | $10.72 | $16.48 | 26,800 | — | — |
| 1999-11-24 | $10.66 | $16.38 | 107,200 | — | — |
| 1999-11-23 | $10.72 | $16.48 | 250,600 | — | — |
| 1999-11-22 | $10.72 | $16.48 | 125,000 | — | — |
| 1999-11-19 | $10.75 | $16.53 | 210,000 | — | — |
| 1999-11-18 | $10.97 | $16.86 | 123,800 | — | — |
| 1999-11-17 | $10.72 | $16.48 | 144,600 | — | — |
| 1999-11-16 | $11.25 | $17.30 | 158,600 | — | — |
| 1999-11-15 | $11.31 | $17.39 | 93,400 | — | — |
| 1999-11-12 | $11.47 | $17.63 | 38,200 | — | — |
| 1999-11-11 | $11.47 | $17.63 | 45,400 | — | — |
| 1999-11-10 | $11.56 | $17.78 | 36,400 | — | — |
| 1999-11-09 | $11.69 | $17.97 | 105,000 | — | — |
| 1999-11-08 | $11.66 | $17.92 | 98,200 | — | — |
| 1999-11-05 | $11.84 | $18.21 | 74,200 | — | — |
| 1999-11-04 | $11.81 | $18.16 | 51,400 | — | — |
| 1999-11-03 | $11.84 | $18.21 | 59,800 | — | — |
| 1999-11-02 | $11.84 | $18.21 | 92,600 | — | — |
| 1999-11-01 | $11.84 | $18.21 | 142,600 | — | — |
| 1999-10-29 | $11.94 | $18.35 | 249,400 | — | — |
| 1999-10-28 | $11.69 | $17.97 | 57,200 | — | — |
| 1999-10-27 | $11.94 | $18.35 | 67,600 | — | — |
| 1999-10-26 | $11.59 | $17.83 | 98,200 | — | — |
| 1999-10-25 | $11.50 | $17.68 | 76,200 | — | — |
| 1999-10-22 | $11.50 | $17.68 | 119,600 | — | — |
| 1999-10-21 | $11.72 | $18.02 | 114,000 | — | — |
| 1999-10-20 | $12.16 | $18.69 | 63,400 | — | — |
| 1999-10-19 | $12.25 | $18.83 | 36,600 | — | — |
| 1999-10-18 | $12.31 | $18.93 | 57,600 | — | — |
| 1999-10-15 | $12.50 | $19.22 | 74,600 | — | — |
| 1999-10-14 | $12.44 | $19.12 | 31,800 | — | — |
| 1999-10-13 | $12.44 | $19.12 | 31,400 | — | — |
| 1999-10-12 | $12.59 | $19.26 | 23,600 | — | — |
| 1999-10-11 | $12.59 | $19.26 | 34,000 | — | — |
| 1999-10-08 | $12.53 | $19.16 | 29,800 | — | — |
| 1999-10-07 | $12.59 | $19.26 | 13,800 | — | — |
| 1999-10-06 | $12.59 | $19.26 | 40,400 | — | — |
| 1999-10-05 | $12.63 | $19.30 | 780,600 | — | — |
| 1999-10-04 | $12.59 | $19.26 | 189,200 | — | — |
| 1999-10-01 | $12.69 | $19.40 | 250,200 | — | — |
| 1999-09-30 | $12.69 | $19.40 | 230,200 | — | — |
| 1999-09-29 | $12.53 | $19.16 | 140,800 | — | — |
| 1999-09-28 | $12.84 | $19.64 | 124,400 | — | — |
| 1999-09-27 | $12.75 | $19.49 | 123,400 | — | — |
| 1999-09-24 | $12.88 | $19.69 | 272,800 | — | — |
| 1999-09-23 | $12.50 | $19.11 | 164,400 | — | — |
| 1999-09-22 | $11.66 | $17.82 | 52,600 | — | — |
| 1999-09-21 | $11.41 | $17.44 | 62,800 | — | — |
| 1999-09-20 | $11.31 | $17.30 | 106,200 | — | — |
| 1999-09-17 | $11.00 | $16.82 | 122,800 | — | — |
| 1999-09-16 | $11.38 | $17.39 | 52,600 | — | — |
| 1999-09-15 | $11.56 | $17.68 | 71,600 | — | — |
| 1999-09-14 | $11.78 | $18.01 | 109,000 | — | — |
| 1999-09-13 | $11.78 | $18.01 | 246,400 | — | — |
| 1999-09-10 | $12.22 | $18.68 | 56,600 | — | — |
| 1999-09-09 | $11.97 | $18.30 | 127,400 | — | — |
| 1999-09-08 | $12.16 | $18.59 | 17,200 | — | — |
| 1999-09-07 | $12.34 | $18.87 | 37,800 | — | — |
| 1999-09-03 | $12.31 | $18.83 | 50,600 | — | — |
| 1999-09-02 | $11.75 | $17.97 | 49,200 | — | — |
| 1999-09-01 | $11.66 | $17.82 | 32,600 | — | — |
| 1999-08-31 | $11.50 | $17.58 | 245,400 | — | — |
| 1999-08-30 | $11.91 | $18.20 | 193,400 | — | — |
| 1999-08-27 | $11.91 | $18.20 | 211,400 | — | — |
| 1999-08-26 | $12.56 | $19.21 | 37,800 | — | — |
| 1999-08-25 | $12.69 | $19.40 | 114,600 | — | — |
| 1999-08-24 | $12.88 | $19.69 | 84,600 | — | — |
| 1999-08-23 | $13.00 | $19.88 | 43,400 | — | — |
| 1999-08-20 | $12.88 | $19.69 | 38,000 | — | — |
| 1999-08-19 | $12.72 | $19.45 | 14,800 | — | — |
| 1999-08-18 | $12.75 | $19.49 | 39,600 | — | — |
| 1999-08-17 | $12.75 | $19.49 | 75,200 | — | — |
| 1999-08-16 | $12.94 | $19.78 | 26,000 | — | — |
| 1999-08-13 | $13.19 | $20.16 | 51,800 | — | — |
| 1999-08-12 | $13.28 | $20.31 | 27,600 | — | — |
| 1999-08-11 | $13.31 | $20.35 | 59,200 | — | — |
| 1999-08-10 | $13.59 | $20.78 | 117,000 | — | — |
| 1999-08-09 | $13.00 | $19.88 | 67,800 | — | — |
| 1999-08-06 | $13.69 | $20.93 | 8,200 | — | — |
| 1999-08-05 | $13.81 | $21.12 | 22,600 | — | — |
| 1999-08-04 | $13.78 | $21.07 | 40,200 | — | — |
| 1999-08-03 | $14.19 | $21.69 | 45,000 | — | — |
| 1999-08-02 | $14.28 | $21.84 | 140,000 | — | — |
| 1999-07-30 | $13.91 | $21.26 | 91,600 | — | — |
| 1999-07-29 | $12.75 | $19.49 | 139,800 | — | — |
| 1999-07-28 | $13.75 | $21.02 | 47,200 | — | — |
| 1999-07-27 | $14.00 | $21.41 | 46,600 | — | — |
| 1999-07-26 | $14.09 | $21.55 | 22,000 | — | — |
| 1999-07-23 | $14.13 | $21.60 | 22,200 | — | — |
| 1999-07-22 | $14.03 | $21.45 | 60,400 | — | — |
| 1999-07-21 | $14.19 | $21.69 | 35,000 | — | — |
| 1999-07-20 | $14.09 | $21.55 | 76,000 | — | — |
| 1999-07-19 | $14.09 | $21.55 | 42,800 | — | — |
| 1999-07-16 | $14.06 | $21.50 | 38,800 | — | — |
| 1999-07-15 | $14.09 | $21.55 | 156,600 | — | — |
| 1999-07-14 | $14.66 | $22.41 | 27,400 | — | — |
| 1999-07-13 | $14.88 | $22.74 | 29,400 | — | — |
| 1999-07-12 | $14.97 | $22.78 | 36,200 | — | — |
| 1999-07-09 | $14.94 | $22.73 | 64,600 | — | — |
| 1999-07-08 | $15.03 | $22.87 | 95,200 | — | — |
| 1999-07-07 | $15.09 | $22.97 | 34,000 | — | — |
| 1999-07-06 | $15.13 | $23.02 | 37,000 | — | — |
| 1999-07-02 | $15.25 | $23.21 | 33,200 | — | — |
| 1999-07-01 | $15.38 | $23.40 | 73,000 | — | — |
| 1999-06-30 | $15.34 | $23.35 | 83,200 | — | — |
| 1999-06-29 | $15.38 | $23.40 | 97,400 | — | — |
| 1999-06-28 | $15.16 | $23.06 | 56,200 | — | — |
| 1999-06-25 | $14.97 | $22.78 | 39,600 | — | — |
| 1999-06-24 | $15.00 | $22.83 | 47,800 | — | — |
| 1999-06-23 | $14.94 | $22.73 | 33,200 | — | — |
| 1999-06-22 | $15.00 | $22.83 | 26,200 | — | — |
| 1999-06-21 | $15.00 | $22.83 | 28,000 | — | — |
| 1999-06-18 | $15.06 | $22.92 | 100,200 | — | — |
| 1999-06-17 | $15.13 | $23.02 | 40,000 | — | — |
| 1999-06-16 | $15.09 | $22.97 | 37,800 | — | — |
| 1999-06-15 | $15.13 | $23.02 | 77,200 | — | — |
| 1999-06-14 | $14.72 | $22.40 | 66,600 | — | — |
| 1999-06-11 | $14.88 | $22.64 | 129,200 | — | — |
| 1999-06-10 | $14.81 | $22.54 | 6,400 | — | — |
| 1999-06-09 | $14.84 | $22.59 | 22,600 | — | — |
| 1999-06-08 | $14.94 | $22.73 | 183,000 | — | — |
| 1999-06-07 | $14.72 | $22.40 | 24,200 | — | — |
| 1999-06-04 | $14.66 | $22.30 | 85,600 | — | — |
| 1999-06-03 | $14.13 | $21.50 | 41,200 | — | — |
| 1999-06-02 | $14.06 | $21.40 | 30,000 | — | — |
| 1999-06-01 | $14.06 | $21.40 | 47,200 | — | — |
| 1999-05-28 | $13.66 | $20.78 | 48,200 | — | — |
| 1999-05-27 | $13.72 | $20.88 | 65,800 | — | — |
| 1999-05-26 | $14.09 | $21.45 | 97,400 | — | — |
| 1999-05-25 | $14.63 | $22.26 | 67,600 | — | — |
| 1999-05-24 | $14.41 | $21.92 | 93,800 | — | — |
| 1999-05-21 | $13.72 | $20.88 | 136,800 | — | — |
| 1999-05-20 | $14.06 | $21.40 | 243,800 | — | — |
| 1999-05-19 | $14.03 | $21.35 | 251,600 | — | — |
| 1999-05-18 | $14.81 | $22.54 | 67,200 | — | — |
| 1999-05-17 | $14.84 | $22.59 | 20,600 | — | — |
| 1999-05-14 | $14.94 | $22.73 | 47,800 | — | — |
| 1999-05-13 | $14.78 | $22.49 | 48,800 | — | — |
| 1999-05-12 | $14.81 | $22.54 | 97,000 | — | — |
| 1999-05-11 | $15.31 | $23.30 | 123,000 | — | — |
| 1999-05-10 | $15.19 | $23.11 | 92,400 | — | — |
| 1999-05-07 | $15.13 | $23.02 | 55,800 | — | — |
| 1999-05-06 | $15.25 | $23.21 | 120,200 | — | — |
| 1999-05-05 | $15.28 | $23.26 | 22,400 | — | — |
| 1999-05-04 | $15.25 | $23.21 | 44,400 | — | — |
| 1999-05-03 | $15.28 | $23.26 | 60,600 | — | — |
| 1999-04-30 | $15.19 | $23.11 | 167,200 | — | — |
| 1999-04-29 | $15.28 | $23.26 | 88,600 | — | — |
| 1999-04-28 | $15.44 | $23.49 | 82,600 | — | — |
| 1999-04-27 | $15.56 | $23.68 | 55,000 | — | — |
| 1999-04-26 | $15.56 | $23.68 | 50,400 | — | — |
| 1999-04-23 | $15.41 | $23.45 | 46,800 | — | — |
| 1999-04-22 | $15.59 | $23.73 | 48,000 | — | — |
| 1999-04-21 | $15.38 | $23.40 | 38,000 | — | — |
| 1999-04-20 | $15.09 | $22.97 | 105,600 | — | — |
| 1999-04-19 | $15.31 | $23.30 | 60,600 | — | — |
| 1999-04-16 | $15.69 | $23.87 | 29,000 | — | — |
| 1999-04-15 | $15.72 | $23.92 | 41,400 | — | — |
| 1999-04-14 | $15.66 | $23.83 | 68,200 | — | — |
| 1999-04-13 | $15.19 | $23.11 | 77,600 | — | — |
| 1999-04-12 | $15.16 | $22.96 | 90,000 | — | — |
| 1999-04-09 | $14.97 | $22.67 | 31,000 | — | — |
| 1999-04-08 | $14.84 | $22.48 | 27,000 | — | — |
| 1999-04-07 | $14.78 | $22.39 | 29,400 | — | — |
| 1999-04-06 | $14.88 | $22.53 | 42,600 | — | — |
| 1999-04-05 | $15.13 | $22.91 | 61,000 | — | — |
| 1999-04-01 | $14.84 | $22.48 | 29,400 | — | — |
| 1999-03-31 | $15.25 | $23.10 | 180,000 | — | — |
| 1999-03-30 | $14.94 | $22.63 | 125,400 | — | — |
| 1999-03-29 | $14.59 | $22.11 | 163,600 | — | — |
| 1999-03-26 | $13.56 | $20.54 | 31,000 | — | — |
| 1999-03-25 | $13.50 | $20.45 | 273,800 | — | — |
| 1999-03-24 | $12.88 | $19.50 | 32,400 | — | — |
| 1999-03-23 | $13.09 | $19.83 | 37,600 | — | — |
| 1999-03-22 | $13.31 | $20.17 | 39,400 | — | — |
| 1999-03-19 | $13.69 | $20.73 | 85,600 | — | — |
| 1999-03-18 | $13.44 | $20.35 | 21,200 | — | — |
| 1999-03-17 | $13.50 | $20.45 | 39,000 | — | — |
| 1999-03-16 | $13.97 | $21.16 | 27,200 | — | — |
| 1999-03-15 | $14.28 | $21.63 | 31,600 | — | — |
| 1999-03-12 | $14.44 | $21.87 | 11,800 | — | — |
| 1999-03-11 | $14.50 | $21.96 | 28,600 | — | — |
| 1999-03-10 | $14.75 | $22.34 | 30,200 | — | — |
| 1999-03-09 | $14.84 | $22.48 | 81,000 | — | — |
| 1999-03-08 | $14.38 | $21.77 | 24,600 | — | — |
| 1999-03-05 | $14.31 | $21.68 | 25,400 | — | — |
| 1999-03-04 | $14.41 | $21.82 | 17,000 | — | — |
| 1999-03-03 | $14.38 | $21.77 | 36,400 | — | — |
| 1999-03-02 | $14.50 | $21.96 | 41,400 | — | — |
| 1999-03-01 | $14.56 | $22.06 | 62,400 | — | — |
| 1999-02-26 | $14.34 | $21.73 | 23,600 | — | — |
| 1999-02-25 | $14.19 | $21.49 | 30,600 | — | — |
| 1999-02-24 | $14.41 | $21.82 | 58,000 | — | — |
| 1999-02-23 | $14.25 | $21.59 | 74,400 | — | — |
| 1999-02-22 | $13.72 | $20.78 | 61,800 | — | — |
| 1999-02-19 | $13.25 | $20.07 | 36,600 | — | — |
| 1999-02-18 | $13.22 | $20.02 | 43,400 | — | — |
| 1999-02-17 | $13.69 | $20.73 | 90,600 | — | — |
| 1999-02-16 | $13.56 | $20.54 | 45,400 | — | — |
| 1999-02-12 | $13.78 | $20.88 | 123,400 | — | — |
| 1999-02-11 | $14.16 | $21.44 | 86,200 | — | — |
| 1999-02-10 | $14.94 | $22.63 | 55,400 | — | — |
| 1999-02-09 | $15.38 | $23.29 | 23,800 | — | — |
| 1999-02-08 | $15.91 | $24.09 | 28,800 | — | — |
| 1999-02-05 | $15.97 | $24.19 | 17,600 | — | — |
| 1999-02-04 | $15.94 | $24.14 | 22,200 | — | — |
| 1999-02-03 | $16.00 | $24.24 | 26,400 | — | — |
| 1999-02-02 | $15.78 | $23.91 | 141,800 | — | — |
| 1999-02-01 | $16.41 | $24.85 | 31,400 | — | — |
| 1999-01-29 | $16.53 | $25.04 | 80,200 | — | — |
| 1999-01-28 | $16.13 | $24.43 | 19,200 | — | — |
| 1999-01-27 | $16.03 | $24.28 | 23,000 | — | — |
| 1999-01-26 | $16.44 | $24.90 | 94,000 | — | — |
| 1999-01-25 | $15.84 | $24.00 | 80,800 | — | — |
| 1999-01-22 | $15.47 | $23.43 | 36,200 | — | — |
| 1999-01-21 | $15.50 | $23.48 | 43,800 | — | — |
| 1999-01-20 | $15.69 | $23.76 | 61,800 | — | — |
| 1999-01-19 | $15.53 | $23.53 | 60,800 | — | — |
| 1999-01-15 | $15.56 | $23.57 | 138,200 | — | — |
| 1999-01-14 | $15.19 | $23.01 | 21,800 | — | — |
| 1999-01-13 | $15.34 | $23.24 | 74,600 | — | — |
| 1999-01-12 | $15.72 | $23.70 | 28,600 | — | — |
| 1999-01-11 | $16.16 | $24.36 | 35,200 | — | — |
| 1999-01-08 | $16.34 | $24.65 | 64,400 | — | — |
| 1999-01-07 | $16.09 | $24.27 | 74,400 | — | — |
| 1999-01-06 | $15.84 | $23.89 | 115,200 | — | — |
| 1999-01-05 | $16.38 | $24.69 | 45,600 | — | — |
| 1999-01-04 | $16.78 | $25.31 | 73,000 | — | — |