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 | $11.00 | $12.68 | 693,252 | — | — |
| 1999-12-30 | $11.00 | $12.68 | 1,180,778 | — | — |
| 1999-12-29 | $10.77 | $12.42 | 1,043,627 | — | — |
| 1999-12-28 | $10.83 | $12.48 | 1,313,078 | — | — |
| 1999-12-27 | $10.94 | $12.61 | 1,139,324 | — | — |
| 1999-12-23 | $11.05 | $12.75 | 1,620,565 | — | — |
| 1999-12-22 | $10.94 | $12.61 | 1,511,417 | — | — |
| 1999-12-21 | $10.66 | $12.29 | 2,855,806 | — | — |
| 1999-12-20 | $11.22 | $12.94 | 1,463,789 | — | — |
| 1999-12-17 | $11.34 | $13.07 | 2,710,055 | — | — |
| 1999-12-16 | $11.28 | $13.01 | 2,394,520 | — | — |
| 1999-12-15 | $11.62 | $13.40 | 1,622,880 | — | — |
| 1999-12-14 | $11.85 | $13.66 | 1,097,208 | — | — |
| 1999-12-13 | $11.79 | $13.59 | 1,798,288 | — | — |
| 1999-12-10 | $11.79 | $13.59 | 1,077,032 | — | — |
| 1999-12-09 | $11.85 | $13.66 | 1,634,236 | — | — |
| 1999-12-08 | $11.73 | $13.53 | 1,594,546 | — | — |
| 1999-12-07 | $11.85 | $13.66 | 3,042,569 | — | — |
| 1999-12-06 | $11.00 | $12.68 | 1,258,504 | — | — |
| 1999-12-03 | $11.28 | $13.01 | 1,058,621 | — | — |
| 1999-12-02 | $11.39 | $13.14 | 1,375,700 | — | — |
| 1999-12-01 | $11.00 | $12.68 | 1,183,865 | — | — |
| 1999-11-30 | $11.22 | $12.94 | 1,730,374 | — | — |
| 1999-11-29 | $11.39 | $13.14 | 990,707 | — | — |
| 1999-11-26 | $11.51 | $13.27 | 301,975 | — | — |
| 1999-11-24 | $11.73 | $13.53 | 1,180,337 | — | — |
| 1999-11-23 | $11.68 | $13.46 | 1,419,359 | — | — |
| 1999-11-22 | $12.13 | $13.99 | 1,211,758 | — | — |
| 1999-11-19 | $12.47 | $14.38 | 1,728,279 | — | — |
| 1999-11-18 | $12.47 | $14.38 | 1,722,215 | — | — |
| 1999-11-17 | $12.81 | $14.77 | 3,152,930 | — | — |
| 1999-11-16 | $11.85 | $13.66 | 2,540,601 | — | — |
| 1999-11-15 | $11.51 | $13.27 | 1,942,385 | — | — |
| 1999-11-12 | $11.51 | $13.27 | 2,406,978 | — | — |
| 1999-11-11 | $11.00 | $12.68 | 1,220,247 | — | — |
| 1999-11-10 | $10.88 | $12.55 | 1,100,295 | — | — |
| 1999-11-09 | $10.66 | $12.29 | 1,754,298 | — | — |
| 1999-11-08 | $10.77 | $12.42 | 1,148,695 | — | — |
| 1999-11-05 | $10.60 | $12.22 | 1,061,597 | — | — |
| 1999-11-04 | $10.66 | $12.29 | 1,386,504 | — | — |
| 1999-11-03 | $10.83 | $12.48 | 1,110,328 | — | — |
| 1999-11-02 | $11.11 | $12.76 | 975,713 | — | — |
| 1999-11-01 | $10.88 | $12.50 | 820,922 | — | — |
| 1999-10-29 | $11.11 | $12.76 | 1,138,772 | — | — |
| 1999-10-28 | $11.05 | $12.69 | 1,494,218 | — | — |
| 1999-10-27 | $10.60 | $12.17 | 1,959,584 | — | — |
| 1999-10-26 | $10.54 | $12.11 | 1,244,171 | — | — |
| 1999-10-25 | $10.71 | $12.30 | 1,387,166 | — | — |
| 1999-10-22 | $10.94 | $12.56 | 1,393,340 | — | — |
| 1999-10-21 | $10.71 | $12.30 | 1,424,651 | — | — |
| 1999-10-20 | $10.77 | $12.37 | 872,408 | — | — |
| 1999-10-19 | $10.77 | $12.37 | 929,187 | — | — |
| 1999-10-18 | $10.94 | $12.56 | 1,225,980 | — | — |
| 1999-10-15 | $10.60 | $12.17 | 1,804,462 | — | — |
| 1999-10-14 | $11.51 | $13.21 | 1,204,371 | — | — |
| 1999-10-13 | $11.22 | $12.89 | 1,068,874 | — | — |
| 1999-10-12 | $11.00 | $12.63 | 1,336,671 | — | — |
| 1999-10-11 | $11.05 | $12.69 | 620,487 | — | — |
| 1999-10-08 | $11.34 | $13.02 | 929,849 | — | — |
| 1999-10-07 | $11.05 | $12.69 | 971,413 | — | — |
| 1999-10-06 | $11.11 | $12.76 | 895,230 | — | — |
| 1999-10-05 | $10.83 | $12.43 | 1,269,419 | — | — |
| 1999-10-04 | $10.88 | $12.50 | 2,464,418 | — | — |
| 1999-10-01 | $11.05 | $12.69 | 2,139,291 | — | — |
| 1999-09-30 | $11.00 | $12.63 | 1,788,145 | — | — |
| 1999-09-29 | $10.83 | $12.43 | 1,254,645 | — | — |
| 1999-09-28 | $10.94 | $12.56 | 1,627,400 | — | — |
| 1999-09-27 | $11.17 | $12.82 | 1,093,129 | — | — |
| 1999-09-24 | $10.94 | $12.56 | 1,151,120 | — | — |
| 1999-09-23 | $11.17 | $12.82 | 1,265,560 | — | — |
| 1999-09-22 | $11.39 | $13.08 | 1,939,298 | — | — |
| 1999-09-21 | $11.00 | $12.63 | 1,998,833 | — | — |
| 1999-09-20 | $11.68 | $13.41 | 687,299 | — | — |
| 1999-09-17 | $11.56 | $13.28 | 733,052 | — | — |
| 1999-09-16 | $11.90 | $13.67 | 506,158 | — | — |
| 1999-09-15 | $11.96 | $13.73 | 877,259 | — | — |
| 1999-09-14 | $11.85 | $13.60 | 818,606 | — | — |
| 1999-09-13 | $11.85 | $13.60 | 762,930 | — | — |
| 1999-09-10 | $11.96 | $13.73 | 746,282 | — | — |
| 1999-09-09 | $12.19 | $13.99 | 957,191 | — | — |
| 1999-09-08 | $12.02 | $13.80 | 738,234 | — | — |
| 1999-09-07 | $11.85 | $13.60 | 940,322 | — | — |
| 1999-09-03 | $11.90 | $13.67 | 1,064,464 | — | — |
| 1999-09-02 | $11.56 | $13.28 | 1,666,429 | — | — |
| 1999-09-01 | $11.90 | $13.67 | 1,517,702 | — | — |
| 1999-08-31 | $11.79 | $13.54 | 2,164,318 | — | — |
| 1999-08-30 | $11.62 | $13.34 | 1,500,944 | — | — |
| 1999-08-27 | $12.02 | $13.80 | 1,790,460 | — | — |
| 1999-08-26 | $12.19 | $13.99 | 1,795,973 | — | — |
| 1999-08-25 | $12.13 | $13.93 | 1,858,043 | — | — |
| 1999-08-24 | $12.07 | $13.86 | 1,357,067 | — | — |
| 1999-08-23 | $12.24 | $14.06 | 1,497,967 | — | — |
| 1999-08-20 | $12.36 | $14.19 | 875,385 | — | — |
| 1999-08-19 | $12.47 | $14.32 | 1,368,423 | — | — |
| 1999-08-18 | $12.58 | $14.44 | 922,048 | — | — |
| 1999-08-17 | $12.53 | $14.38 | 957,240 | — | — |
| 1999-08-16 | $12.53 | $14.38 | 2,080,947 | — | — |
| 1999-08-13 | $12.47 | $14.32 | 1,434,876 | — | — |
| 1999-08-12 | $12.36 | $14.20 | 1,222,452 | — | — |
| 1999-08-11 | $12.53 | $14.38 | 1,905,335 | — | — |
| 1999-08-10 | $12.42 | $14.26 | 2,006,511 | — | — |
| 1999-08-09 | $12.47 | $14.32 | 869,839 | — | — |
| 1999-08-06 | $12.26 | $14.07 | 1,834,720 | — | — |
| 1999-08-05 | $12.42 | $14.26 | 1,392,623 | — | — |
| 1999-08-04 | $12.53 | $14.38 | 1,829,395 | — | — |
| 1999-08-03 | $12.09 | $13.84 | 594,093 | — | — |
| 1999-08-02 | $12.09 | $13.84 | 1,116,414 | — | — |
| 1999-07-30 | $12.04 | $13.78 | 1,976,645 | — | — |
| 1999-07-29 | $12.20 | $13.96 | 1,317,146 | — | — |
| 1999-07-28 | $12.63 | $14.45 | 1,272,924 | — | — |
| 1999-07-27 | $12.53 | $14.33 | 1,247,457 | — | — |
| 1999-07-26 | $12.47 | $14.27 | 810,338 | — | — |
| 1999-07-23 | $12.31 | $14.08 | 1,066,520 | — | — |
| 1999-07-22 | $12.36 | $14.15 | 1,074,508 | — | — |
| 1999-07-21 | $12.36 | $14.15 | 646,765 | — | — |
| 1999-07-20 | $12.36 | $14.15 | 1,643,480 | — | — |
| 1999-07-19 | $12.47 | $14.27 | 1,074,044 | — | — |
| 1999-07-16 | $12.53 | $14.33 | 1,634,219 | — | — |
| 1999-07-15 | $12.53 | $14.33 | 1,310,779 | — | — |
| 1999-07-14 | $12.53 | $14.33 | 1,370,396 | — | — |
| 1999-07-13 | $12.80 | $14.64 | 1,681,450 | — | — |
| 1999-07-12 | $13.07 | $14.95 | 776,188 | — | — |
| 1999-07-09 | $13.01 | $14.89 | 871,576 | — | — |
| 1999-07-08 | $12.96 | $14.83 | 899,706 | — | — |
| 1999-07-07 | $13.01 | $14.89 | 1,344,234 | — | — |
| 1999-07-06 | $12.96 | $14.83 | 1,013,038 | — | — |
| 1999-07-02 | $12.96 | $14.83 | 661,930 | — | — |
| 1999-07-01 | $12.90 | $14.76 | 3,392,304 | — | — |
| 1999-06-30 | $13.34 | $15.26 | 2,019,593 | — | — |
| 1999-06-29 | $13.01 | $14.89 | 1,100,438 | — | — |
| 1999-06-28 | $13.01 | $14.89 | 648,154 | — | — |
| 1999-06-25 | $13.01 | $14.89 | 685,893 | — | — |
| 1999-06-24 | $12.90 | $14.76 | 829,207 | — | — |
| 1999-06-23 | $12.80 | $14.64 | 826,776 | — | — |
| 1999-06-22 | $13.01 | $14.89 | 860,231 | — | — |
| 1999-06-21 | $13.07 | $14.95 | 734,860 | — | — |
| 1999-06-18 | $13.34 | $15.26 | 1,455,713 | — | — |
| 1999-06-17 | $13.12 | $15.01 | 1,090,483 | — | — |
| 1999-06-16 | $13.07 | $14.95 | 570,130 | — | — |
| 1999-06-15 | $13.12 | $15.01 | 1,140,261 | — | — |
| 1999-06-14 | $13.23 | $15.13 | 935,824 | — | — |
| 1999-06-11 | $13.23 | $15.13 | 752,225 | — | — |
| 1999-06-10 | $13.44 | $15.38 | 734,166 | — | — |
| 1999-06-09 | $13.44 | $15.38 | 758,013 | — | — |
| 1999-06-08 | $13.23 | $15.13 | 714,255 | — | — |
| 1999-06-07 | $13.28 | $15.20 | 802,350 | — | — |
| 1999-06-04 | $13.07 | $14.95 | 1,274,892 | — | — |
| 1999-06-03 | $13.12 | $15.01 | 1,418,785 | — | — |
| 1999-06-02 | $12.96 | $14.83 | 900,748 | — | — |
| 1999-06-01 | $12.96 | $14.83 | 1,393,781 | — | — |
| 1999-05-28 | $12.96 | $14.83 | 1,328,143 | — | — |
| 1999-05-27 | $12.85 | $14.70 | 1,801,959 | — | — |
| 1999-05-26 | $12.96 | $14.83 | 1,849,190 | — | — |
| 1999-05-25 | $13.28 | $15.20 | 1,077,749 | — | — |
| 1999-05-24 | $13.39 | $15.32 | 988,728 | — | — |
| 1999-05-21 | $13.50 | $15.44 | 626,159 | — | — |
| 1999-05-20 | $13.61 | $15.57 | 680,452 | — | — |
| 1999-05-19 | $13.61 | $15.57 | 471,038 | — | — |
| 1999-05-18 | $13.55 | $15.50 | 1,199,878 | — | — |
| 1999-05-17 | $13.77 | $15.75 | 1,361,135 | — | — |
| 1999-05-14 | $13.93 | $15.94 | 919,733 | — | — |
| 1999-05-13 | $13.88 | $15.88 | 1,398,064 | — | — |
| 1999-05-12 | $13.71 | $15.69 | 3,977,368 | — | — |
| 1999-05-11 | $14.15 | $16.18 | 1,402,578 | — | — |
| 1999-05-10 | $14.42 | $16.49 | 944,390 | — | — |
| 1999-05-07 | $14.09 | $16.12 | 1,118,729 | — | — |
| 1999-05-06 | $14.09 | $16.12 | 1,637,461 | — | — |
| 1999-05-05 | $14.25 | $16.31 | 1,447,379 | — | — |
| 1999-05-04 | $13.66 | $15.58 | 1,361,946 | — | — |
| 1999-05-03 | $13.98 | $15.95 | 2,051,312 | — | — |
| 1999-04-30 | $12.96 | $14.78 | 2,284,341 | — | — |
| 1999-04-29 | $13.61 | $15.52 | 1,415,660 | — | — |
| 1999-04-28 | $13.71 | $15.64 | 1,654,246 | — | — |
| 1999-04-27 | $13.93 | $15.89 | 3,174,324 | — | — |
| 1999-04-26 | $13.23 | $15.09 | 2,001,649 | — | — |
| 1999-04-23 | $12.96 | $14.78 | 796,793 | — | — |
| 1999-04-22 | $13.07 | $14.90 | 1,042,441 | — | — |
| 1999-04-21 | $13.07 | $14.90 | 1,153,689 | — | — |
| 1999-04-20 | $12.96 | $14.78 | 1,561,520 | — | — |
| 1999-04-19 | $13.07 | $14.90 | 1,935,781 | — | — |
| 1999-04-16 | $12.96 | $14.78 | 2,434,370 | — | — |
| 1999-04-15 | $12.58 | $14.35 | 1,298,161 | — | — |
| 1999-04-14 | $12.26 | $13.98 | 1,354,769 | — | — |
| 1999-04-13 | $11.99 | $13.67 | 1,005,745 | — | — |
| 1999-04-12 | $12.04 | $13.73 | 1,105,879 | — | — |
| 1999-04-09 | $12.20 | $13.92 | 1,095,229 | — | — |
| 1999-04-08 | $12.09 | $13.79 | 898,896 | — | — |
| 1999-04-07 | $12.26 | $13.98 | 1,549,713 | — | — |
| 1999-04-06 | $11.99 | $13.67 | 1,355,695 | — | — |
| 1999-04-05 | $12.31 | $14.04 | 928,763 | — | — |
| 1999-04-01 | $12.47 | $14.22 | 1,199,878 | — | — |
| 1999-03-31 | $12.69 | $14.47 | 1,264,590 | — | — |
| 1999-03-30 | $12.80 | $14.59 | 1,381,510 | — | — |
| 1999-03-29 | $12.80 | $14.59 | 1,109,005 | — | — |
| 1999-03-26 | $12.58 | $14.35 | 784,407 | — | — |
| 1999-03-25 | $12.69 | $14.47 | 1,001,577 | — | — |
| 1999-03-24 | $12.58 | $14.35 | 948,674 | — | — |
| 1999-03-23 | $12.69 | $14.47 | 1,255,676 | — | — |
| 1999-03-22 | $12.85 | $14.66 | 1,064,436 | — | — |
| 1999-03-19 | $12.96 | $14.78 | 2,627,230 | — | — |
| 1999-03-18 | $13.23 | $15.09 | 1,482,107 | — | — |
| 1999-03-17 | $12.96 | $14.78 | 844,603 | — | — |
| 1999-03-16 | $12.85 | $14.66 | 875,743 | — | — |
| 1999-03-15 | $12.85 | $14.66 | 910,588 | — | — |
| 1999-03-12 | $13.07 | $14.90 | 1,104,027 | — | — |
| 1999-03-11 | $12.96 | $14.78 | 1,201,036 | — | — |
| 1999-03-10 | $12.58 | $14.35 | 1,288,552 | — | — |
| 1999-03-09 | $12.74 | $14.53 | 759,981 | — | — |
| 1999-03-08 | $12.96 | $14.78 | 959,440 | — | — |
| 1999-03-05 | $13.12 | $14.96 | 1,160,288 | — | — |
| 1999-03-04 | $13.07 | $14.90 | 1,020,331 | — | — |
| 1999-03-03 | $12.96 | $14.78 | 1,646,606 | — | — |
| 1999-03-02 | $12.90 | $14.72 | 1,281,259 | — | — |
| 1999-03-01 | $13.34 | $15.21 | 1,335,668 | — | — |
| 1999-02-26 | $13.07 | $14.90 | 809,180 | — | — |
| 1999-02-25 | $13.07 | $14.90 | 1,470,531 | — | — |
| 1999-02-24 | $13.34 | $15.21 | 1,232,292 | — | — |
| 1999-02-23 | $13.50 | $15.39 | 1,236,691 | — | — |
| 1999-02-22 | $13.82 | $15.76 | 1,243,058 | — | — |
| 1999-02-19 | $13.82 | $15.76 | 1,579,348 | — | — |
| 1999-02-18 | $13.82 | $15.76 | 1,483,496 | — | — |
| 1999-02-17 | $13.50 | $15.39 | 1,124,633 | — | — |
| 1999-02-16 | $13.50 | $15.39 | 1,248,499 | — | — |
| 1999-02-12 | $13.39 | $15.27 | 1,671,147 | — | — |
| 1999-02-11 | $13.34 | $15.21 | 981,782 | — | — |
| 1999-02-10 | $13.28 | $15.15 | 953,420 | — | — |
| 1999-02-09 | $13.39 | $15.27 | 1,126,832 | — | — |
| 1999-02-08 | $13.61 | $15.52 | 1,170,243 | — | — |
| 1999-02-05 | $13.82 | $15.76 | 2,130,262 | — | — |
| 1999-02-04 | $13.34 | $15.21 | 1,347,244 | — | — |
| 1999-02-03 | $13.17 | $15.02 | 1,352,222 | — | — |
| 1999-02-02 | $13.17 | $14.98 | 1,397,485 | — | — |
| 1999-02-01 | $13.39 | $15.22 | 2,792,192 | — | — |
| 1999-01-29 | $13.07 | $14.85 | 2,090,323 | — | — |
| 1999-01-28 | $13.23 | $15.04 | 3,208,473 | — | — |
| 1999-01-27 | $13.34 | $15.16 | 1,925,593 | — | — |
| 1999-01-26 | $13.28 | $15.10 | 2,886,191 | — | — |
| 1999-01-25 | $13.61 | $15.47 | 1,458,029 | — | — |
| 1999-01-22 | $13.44 | $15.28 | 3,217,734 | — | — |
| 1999-01-21 | $13.61 | $15.47 | 1,439,507 | — | — |
| 1999-01-20 | $13.39 | $15.22 | 3,061,802 | — | — |
| 1999-01-19 | $13.98 | $15.90 | 1,384,983 | — | — |
| 1999-01-15 | $14.25 | $16.20 | 1,040,589 | — | — |
| 1999-01-14 | $13.98 | $15.90 | 1,024,151 | — | — |
| 1999-01-13 | $14.31 | $16.26 | 1,157,046 | — | — |
| 1999-01-12 | $14.04 | $15.96 | 855,601 | — | — |
| 1999-01-11 | $14.31 | $16.26 | 1,219,674 | — | — |
| 1999-01-08 | $14.36 | $16.33 | 944,390 | — | — |
| 1999-01-07 | $14.47 | $16.45 | 835,574 | — | — |
| 1999-01-06 | $14.52 | $16.51 | 1,574,602 | — | — |
| 1999-01-05 | $14.42 | $16.39 | 703,836 | — | — |
| 1999-01-04 | $14.36 | $16.33 | 1,251,161 | — | — |