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 | $14.44 | $16.76 | 50,500 | — | — |
| 1999-12-30 | $14.44 | $16.76 | 74,700 | — | — |
| 1999-12-29 | $14.06 | $16.32 | 54,200 | — | — |
| 1999-12-28 | $13.84 | $16.07 | 108,500 | — | — |
| 1999-12-27 | $13.81 | $16.03 | 63,800 | — | — |
| 1999-12-23 | $13.88 | $16.10 | 50,800 | — | — |
| 1999-12-22 | $13.13 | $15.23 | 184,100 | — | — |
| 1999-12-21 | $13.06 | $15.16 | 246,400 | — | — |
| 1999-12-20 | $13.56 | $15.74 | 277,600 | — | — |
| 1999-12-17 | $14.38 | $16.69 | 229,800 | — | — |
| 1999-12-16 | $14.38 | $16.69 | 98,800 | — | — |
| 1999-12-15 | $14.38 | $16.69 | 244,600 | — | — |
| 1999-12-14 | $14.38 | $16.69 | 149,500 | — | — |
| 1999-12-13 | $13.63 | $15.81 | 453,600 | — | — |
| 1999-12-10 | $13.88 | $16.10 | 99,000 | — | — |
| 1999-12-09 | $12.63 | $14.65 | 101,600 | — | — |
| 1999-12-08 | $12.31 | $14.29 | 258,900 | — | — |
| 1999-12-07 | $12.88 | $14.94 | 105,900 | — | — |
| 1999-12-06 | $13.00 | $15.09 | 230,400 | — | — |
| 1999-12-03 | $13.00 | $15.09 | 459,900 | — | — |
| 1999-12-02 | $12.63 | $14.65 | 365,600 | — | — |
| 1999-12-01 | $13.06 | $15.16 | 399,000 | — | — |
| 1999-11-30 | $13.50 | $15.67 | 94,100 | — | — |
| 1999-11-29 | $13.19 | $15.31 | 37,900 | — | — |
| 1999-11-26 | $13.19 | $15.31 | 92,200 | — | — |
| 1999-11-24 | $13.03 | $15.13 | 309,700 | — | — |
| 1999-11-23 | $13.31 | $15.45 | 384,000 | — | — |
| 1999-11-22 | $13.31 | $15.45 | 136,500 | — | — |
| 1999-11-19 | $13.25 | $15.38 | 145,800 | — | — |
| 1999-11-18 | $13.25 | $15.38 | 114,600 | — | — |
| 1999-11-17 | $13.00 | $15.09 | 159,300 | — | — |
| 1999-11-16 | $13.13 | $15.23 | 65,400 | — | — |
| 1999-11-15 | $13.06 | $15.16 | 118,500 | — | — |
| 1999-11-12 | $13.06 | $15.16 | 64,200 | — | — |
| 1999-11-11 | $13.00 | $15.09 | 79,700 | — | — |
| 1999-11-10 | $13.25 | $15.38 | 105,800 | — | — |
| 1999-11-09 | $12.88 | $14.94 | 23,500 | — | — |
| 1999-11-08 | $12.94 | $15.02 | 199,100 | — | — |
| 1999-11-05 | $13.38 | $15.52 | 132,300 | — | — |
| 1999-11-04 | $13.88 | $16.10 | 136,500 | — | — |
| 1999-11-03 | $14.13 | $16.40 | 271,700 | — | — |
| 1999-11-02 | $13.56 | $15.74 | 85,400 | — | — |
| 1999-11-01 | $13.38 | $15.52 | 41,000 | — | — |
| 1999-10-29 | $13.06 | $15.16 | 247,800 | — | — |
| 1999-10-28 | $12.88 | $14.94 | 136,100 | — | — |
| 1999-10-27 | $12.88 | $14.94 | 127,600 | — | — |
| 1999-10-26 | $13.38 | $15.52 | 189,500 | — | — |
| 1999-10-25 | $13.81 | $16.03 | 176,100 | — | — |
| 1999-10-22 | $13.94 | $16.18 | 241,200 | — | — |
| 1999-10-21 | $13.94 | $16.18 | 399,300 | — | — |
| 1999-10-20 | $12.94 | $15.02 | 332,500 | — | — |
| 1999-10-19 | $12.19 | $14.15 | 127,100 | — | — |
| 1999-10-18 | $12.25 | $14.22 | 187,800 | — | — |
| 1999-10-15 | $12.75 | $14.80 | 202,800 | — | — |
| 1999-10-14 | $12.25 | $14.22 | 260,500 | — | — |
| 1999-10-13 | $12.16 | $14.11 | 104,000 | — | — |
| 1999-10-12 | $12.38 | $14.36 | 149,500 | — | — |
| 1999-10-11 | $12.25 | $14.22 | 259,800 | — | — |
| 1999-10-08 | $12.75 | $14.80 | 233,400 | — | — |
| 1999-10-07 | $13.66 | $15.85 | 274,200 | — | — |
| 1999-10-06 | $14.25 | $16.54 | 168,300 | — | — |
| 1999-10-05 | $13.38 | $15.52 | 108,300 | — | — |
| 1999-10-04 | $13.63 | $15.81 | 47,500 | — | — |
| 1999-10-01 | $13.25 | $15.34 | 129,100 | — | — |
| 1999-09-30 | $14.44 | $16.72 | 104,900 | — | — |
| 1999-09-29 | $13.69 | $15.85 | 220,100 | — | — |
| 1999-09-28 | $13.69 | $15.85 | 209,900 | — | — |
| 1999-09-27 | $14.06 | $16.29 | 101,200 | — | — |
| 1999-09-24 | $13.31 | $15.42 | 172,000 | — | — |
| 1999-09-23 | $14.00 | $16.21 | 352,700 | — | — |
| 1999-09-22 | $14.50 | $16.79 | 518,800 | — | — |
| 1999-09-21 | $14.03 | $16.25 | 182,700 | — | — |
| 1999-09-20 | $14.16 | $16.39 | 190,700 | — | — |
| 1999-09-17 | $14.13 | $16.36 | 226,400 | — | — |
| 1999-09-16 | $14.13 | $16.36 | 80,600 | — | — |
| 1999-09-15 | $14.81 | $17.15 | 349,800 | — | — |
| 1999-09-14 | $14.88 | $17.23 | 579,400 | — | — |
| 1999-09-13 | $14.19 | $16.43 | 134,400 | — | — |
| 1999-09-10 | $14.38 | $16.65 | 199,700 | — | — |
| 1999-09-09 | $14.38 | $16.65 | 107,100 | — | — |
| 1999-09-08 | $14.50 | $16.79 | 210,400 | — | — |
| 1999-09-07 | $14.56 | $16.86 | 272,100 | — | — |
| 1999-09-03 | $14.38 | $16.65 | 214,300 | — | — |
| 1999-09-02 | $13.94 | $16.14 | 180,300 | — | — |
| 1999-09-01 | $14.22 | $16.47 | 128,500 | — | — |
| 1999-08-31 | $14.13 | $16.36 | 82,000 | — | — |
| 1999-08-30 | $14.19 | $16.43 | 141,700 | — | — |
| 1999-08-27 | $14.25 | $16.50 | 269,400 | — | — |
| 1999-08-26 | $13.19 | $15.27 | 1,155,200 | — | — |
| 1999-08-25 | $12.53 | $14.51 | 75,000 | — | — |
| 1999-08-24 | $13.00 | $15.06 | 79,200 | — | — |
| 1999-08-23 | $13.13 | $15.20 | 45,200 | — | — |
| 1999-08-20 | $13.50 | $15.63 | 33,300 | — | — |
| 1999-08-19 | $13.56 | $15.71 | 119,000 | — | — |
| 1999-08-18 | $13.81 | $16.00 | 288,300 | — | — |
| 1999-08-17 | $13.44 | $15.56 | 362,700 | — | — |
| 1999-08-16 | $13.34 | $15.45 | 68,100 | — | — |
| 1999-08-13 | $12.88 | $14.91 | 82,300 | — | — |
| 1999-08-12 | $12.88 | $14.91 | 406,100 | — | — |
| 1999-08-11 | $12.88 | $14.91 | 160,700 | — | — |
| 1999-08-10 | $13.00 | $15.06 | 172,400 | — | — |
| 1999-08-09 | $12.44 | $14.40 | 35,900 | — | — |
| 1999-08-06 | $11.94 | $13.82 | 137,100 | — | — |
| 1999-08-05 | $12.00 | $13.90 | 306,000 | — | — |
| 1999-08-04 | $11.81 | $13.68 | 388,300 | — | — |
| 1999-08-03 | $12.38 | $14.33 | 228,100 | — | — |
| 1999-08-02 | $12.69 | $14.69 | 70,800 | — | — |
| 1999-07-30 | $12.81 | $14.84 | 180,000 | — | — |
| 1999-07-29 | $12.50 | $14.48 | 241,200 | — | — |
| 1999-07-28 | $13.00 | $15.06 | 49,900 | — | — |
| 1999-07-27 | $13.50 | $15.63 | 258,000 | — | — |
| 1999-07-26 | $12.94 | $14.98 | 348,100 | — | — |
| 1999-07-23 | $14.38 | $16.65 | 335,600 | — | — |
| 1999-07-22 | $14.44 | $16.72 | 241,300 | — | — |
| 1999-07-21 | $14.88 | $17.23 | 503,400 | — | — |
| 1999-07-20 | $13.94 | $16.14 | 461,000 | — | — |
| 1999-07-19 | $13.94 | $16.14 | 559,600 | — | — |
| 1999-07-16 | $13.19 | $15.27 | 301,100 | — | — |
| 1999-07-15 | $12.81 | $14.84 | 204,800 | — | — |
| 1999-07-14 | $13.00 | $15.06 | 133,200 | — | — |
| 1999-07-13 | $12.81 | $14.84 | 96,200 | — | — |
| 1999-07-12 | $13.06 | $15.13 | 210,800 | — | — |
| 1999-07-09 | $12.94 | $14.98 | 202,600 | — | — |
| 1999-07-08 | $12.81 | $14.84 | 239,200 | — | — |
| 1999-07-07 | $13.44 | $15.56 | 267,200 | — | — |
| 1999-07-06 | $13.69 | $15.85 | 391,100 | — | — |
| 1999-07-02 | $13.13 | $15.17 | 482,200 | — | — |
| 1999-07-01 | $11.94 | $13.79 | 107,300 | — | — |
| 1999-06-30 | $12.00 | $13.87 | 132,900 | — | — |
| 1999-06-29 | $12.00 | $13.87 | 214,900 | — | — |
| 1999-06-28 | $12.00 | $13.87 | 195,400 | — | — |
| 1999-06-25 | $11.19 | $12.93 | 72,900 | — | — |
| 1999-06-24 | $11.69 | $13.50 | 35,300 | — | — |
| 1999-06-23 | $12.00 | $13.87 | 216,400 | — | — |
| 1999-06-22 | $11.84 | $13.68 | 267,300 | — | — |
| 1999-06-21 | $11.75 | $13.58 | 106,500 | — | — |
| 1999-06-18 | $11.81 | $13.65 | 145,000 | — | — |
| 1999-06-17 | $11.88 | $13.72 | 73,600 | — | — |
| 1999-06-16 | $11.94 | $13.79 | 229,900 | — | — |
| 1999-06-15 | $11.88 | $13.72 | 265,600 | — | — |
| 1999-06-14 | $11.56 | $13.36 | 227,600 | — | — |
| 1999-06-11 | $11.38 | $13.14 | 259,700 | — | — |
| 1999-06-10 | $11.53 | $13.32 | 276,600 | — | — |
| 1999-06-09 | $11.63 | $13.43 | 373,300 | — | — |
| 1999-06-08 | $11.88 | $13.72 | 722,500 | — | — |
| 1999-06-07 | $11.38 | $13.14 | 158,700 | — | — |
| 1999-06-04 | $10.88 | $12.57 | 155,400 | — | — |
| 1999-06-03 | $10.63 | $12.28 | 229,600 | — | — |
| 1999-06-02 | $10.00 | $11.55 | 506,900 | — | — |
| 1999-06-01 | $10.13 | $11.70 | 62,800 | — | — |
| 1999-05-28 | $9.81 | $11.34 | 19,900 | — | — |
| 1999-05-27 | $9.75 | $11.27 | 91,200 | — | — |
| 1999-05-26 | $9.50 | $10.98 | 131,000 | — | — |
| 1999-05-25 | $10.05 | $11.61 | 57,500 | — | — |
| 1999-05-24 | $10.25 | $11.84 | 71,100 | — | — |
| 1999-05-21 | $10.63 | $12.28 | 93,900 | — | — |
| 1999-05-20 | $10.25 | $11.84 | 190,100 | — | — |
| 1999-05-19 | $9.50 | $10.98 | 132,500 | — | — |
| 1999-05-18 | $9.56 | $11.05 | 124,200 | — | — |
| 1999-05-17 | $10.13 | $11.70 | 109,700 | — | — |
| 1999-05-14 | $10.38 | $11.99 | 64,200 | — | — |
| 1999-05-13 | $10.88 | $12.57 | 160,500 | — | — |
| 1999-05-12 | $10.31 | $11.92 | 189,000 | — | — |
| 1999-05-11 | $10.31 | $11.92 | 152,200 | — | — |
| 1999-05-10 | $10.25 | $11.84 | 252,000 | — | — |
| 1999-05-07 | $10.25 | $11.84 | 444,700 | — | — |
| 1999-05-06 | $9.69 | $11.19 | 411,300 | — | — |
| 1999-05-05 | $8.69 | $10.04 | 280,000 | — | — |
| 1999-05-04 | $8.13 | $9.39 | 76,600 | — | — |
| 1999-05-03 | $8.38 | $9.68 | 180,500 | — | — |
| 1999-04-30 | $8.38 | $9.68 | 398,200 | — | — |
| 1999-04-29 | $8.13 | $9.39 | 1,331,900 | — | — |
| 1999-04-28 | $7.31 | $8.45 | 81,600 | — | — |
| 1999-04-27 | $7.38 | $8.52 | 759,800 | — | — |
| 1999-04-26 | $7.13 | $8.23 | 299,900 | — | — |
| 1999-04-23 | $7.00 | $8.09 | 461,400 | — | — |
| 1999-04-22 | $7.03 | $8.12 | 159,000 | — | — |
| 1999-04-21 | $6.97 | $8.05 | 80,000 | — | — |
| 1999-04-20 | $7.13 | $8.23 | 186,200 | — | — |
| 1999-04-19 | $7.09 | $8.20 | 139,300 | — | — |
| 1999-04-16 | $7.00 | $8.09 | 108,600 | — | — |
| 1999-04-15 | $7.00 | $8.09 | 82,700 | — | — |
| 1999-04-14 | $7.13 | $8.23 | 143,400 | — | — |
| 1999-04-13 | $6.94 | $8.02 | 55,700 | — | — |
| 1999-04-12 | $6.88 | $7.94 | 60,600 | — | — |
| 1999-04-09 | $6.97 | $8.05 | 38,300 | — | — |
| 1999-04-08 | $7.00 | $8.09 | 339,400 | — | — |
| 1999-04-07 | $7.00 | $8.09 | 59,200 | — | — |
| 1999-04-06 | $7.38 | $8.52 | 56,700 | — | — |
| 1999-04-05 | $7.34 | $8.45 | 215,900 | — | — |
| 1999-04-01 | $7.19 | $8.27 | 147,600 | — | — |
| 1999-03-31 | $6.56 | $7.55 | 378,900 | — | — |
| 1999-03-30 | $7.25 | $8.34 | 142,400 | — | — |
| 1999-03-29 | $6.56 | $7.55 | 143,200 | — | — |
| 1999-03-26 | $6.38 | $7.34 | 94,300 | — | — |
| 1999-03-25 | $6.53 | $7.52 | 228,000 | — | — |
| 1999-03-24 | $6.25 | $7.19 | 81,300 | — | — |
| 1999-03-23 | $6.31 | $7.26 | 116,700 | — | — |
| 1999-03-22 | $6.69 | $7.70 | 40,600 | — | — |
| 1999-03-19 | $6.88 | $7.91 | 105,000 | — | — |
| 1999-03-18 | $6.94 | $7.98 | 49,200 | — | — |
| 1999-03-17 | $6.88 | $7.91 | 40,000 | — | — |
| 1999-03-16 | $6.94 | $7.98 | 219,500 | — | — |
| 1999-03-15 | $6.75 | $7.77 | 161,000 | — | — |
| 1999-03-12 | $7.25 | $8.34 | 175,800 | — | — |
| 1999-03-11 | $7.00 | $8.05 | 129,800 | — | — |
| 1999-03-10 | $7.00 | $8.05 | 101,400 | — | — |
| 1999-03-09 | $7.31 | $8.41 | 152,600 | — | — |
| 1999-03-08 | $7.38 | $8.49 | 92,400 | — | — |
| 1999-03-05 | $7.38 | $8.49 | 112,100 | — | — |
| 1999-03-04 | $7.38 | $8.49 | 8,100 | — | — |
| 1999-03-03 | $7.38 | $8.49 | 76,900 | — | — |
| 1999-03-02 | $7.38 | $8.49 | 137,400 | — | — |
| 1999-03-01 | $7.41 | $8.52 | 264,800 | — | — |
| 1999-02-26 | $7.75 | $8.92 | 163,600 | — | — |
| 1999-02-25 | $7.88 | $9.06 | 198,200 | — | — |
| 1999-02-24 | $7.75 | $8.92 | 160,900 | — | — |
| 1999-02-23 | $7.88 | $9.06 | 289,400 | — | — |
| 1999-02-22 | $8.13 | $9.35 | 128,300 | — | — |
| 1999-02-19 | $8.25 | $9.49 | 265,900 | — | — |
| 1999-02-18 | $8.00 | $9.21 | 202,900 | — | — |
| 1999-02-17 | $7.75 | $8.92 | 506,000 | — | — |
| 1999-02-16 | $7.38 | $8.49 | 61,700 | — | — |
| 1999-02-12 | $7.38 | $8.49 | 261,200 | — | — |
| 1999-02-11 | $7.63 | $8.77 | 208,000 | — | — |
| 1999-02-10 | $7.63 | $8.77 | 198,700 | — | — |
| 1999-02-09 | $8.06 | $9.28 | 46,500 | — | — |
| 1999-02-08 | $8.31 | $9.57 | 37,100 | — | — |
| 1999-02-05 | $8.06 | $9.28 | 62,200 | — | — |
| 1999-02-04 | $8.44 | $9.71 | 32,200 | — | — |
| 1999-02-03 | $8.72 | $10.03 | 156,100 | — | — |
| 1999-02-02 | $8.53 | $9.82 | 35,500 | — | — |
| 1999-02-01 | $9.19 | $10.57 | 139,900 | — | — |
| 1999-01-29 | $8.94 | $10.28 | 58,500 | — | — |
| 1999-01-28 | $8.88 | $10.21 | 356,400 | — | — |
| 1999-01-27 | $9.44 | $10.86 | 138,300 | — | — |
| 1999-01-26 | $9.44 | $10.86 | 105,200 | — | — |
| 1999-01-25 | $9.00 | $10.36 | 115,900 | — | — |
| 1999-01-22 | $9.13 | $10.50 | 74,600 | — | — |
| 1999-01-21 | $9.06 | $10.43 | 181,000 | — | — |
| 1999-01-20 | $9.50 | $10.93 | 102,200 | — | — |
| 1999-01-19 | $9.00 | $10.36 | 31,300 | — | — |
| 1999-01-15 | $8.75 | $10.07 | 33,100 | — | — |
| 1999-01-14 | $8.31 | $9.57 | 346,200 | — | — |
| 1999-01-13 | $8.75 | $10.07 | 257,800 | — | — |
| 1999-01-12 | $8.38 | $9.64 | 101,800 | — | — |
| 1999-01-11 | $9.00 | $10.36 | 74,600 | — | — |
| 1999-01-08 | $9.50 | $10.93 | 148,000 | — | — |
| 1999-01-07 | $9.69 | $11.15 | 141,700 | — | — |
| 1999-01-06 | $9.75 | $11.22 | 643,600 | — | — |
| 1999-01-05 | $9.50 | $10.93 | 187,600 | — | — |
| 1999-01-04 | $9.88 | $11.36 | 194,400 | — | — |