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
- 1973-02-21 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 | $10.13 | $14.74 | 7,900 | — | — |
| 1999-12-30 | $10.13 | $14.74 | 8,600 | — | — |
| 1999-12-29 | $10.31 | $15.01 | 11,900 | — | — |
| 1999-12-28 | $9.81 | $14.29 | 13,300 | — | — |
| 1999-12-27 | $10.25 | $14.92 | 16,500 | — | — |
| 1999-12-23 | $10.38 | $15.11 | 27,300 | — | — |
| 1999-12-22 | $10.38 | $15.11 | 25,000 | — | — |
| 1999-12-21 | $11.19 | $16.29 | 1,700 | — | — |
| 1999-12-20 | $11.00 | $16.02 | 5,800 | — | — |
| 1999-12-17 | $10.88 | $15.83 | 8,900 | — | — |
| 1999-12-16 | $10.94 | $15.92 | 200 | — | — |
| 1999-12-15 | $11.00 | $16.02 | 3,700 | — | — |
| 1999-12-14 | $11.00 | $16.02 | 2,100 | — | — |
| 1999-12-13 | $11.13 | $16.20 | 5,900 | — | — |
| 1999-12-10 | $11.19 | $16.29 | 6,200 | — | — |
| 1999-12-09 | $11.00 | $16.02 | 3,400 | — | — |
| 1999-12-08 | $11.06 | $16.11 | 10,300 | — | — |
| 1999-12-07 | $11.38 | $16.56 | 7,700 | — | — |
| 1999-12-06 | $11.44 | $16.65 | 5,400 | — | — |
| 1999-12-03 | $11.81 | $17.20 | 4,900 | — | — |
| 1999-12-02 | $12.00 | $17.47 | 7,100 | — | — |
| 1999-12-01 | $12.25 | $17.84 | 4,200 | — | — |
| 1999-11-30 | $12.31 | $17.93 | 1,900 | — | — |
| 1999-11-29 | $12.25 | $17.84 | 1,500 | — | — |
| 1999-11-26 | $12.25 | $17.84 | 200 | — | — |
| 1999-11-24 | $12.25 | $17.84 | 3,100 | — | — |
| 1999-11-23 | $12.44 | $18.11 | 1,000 | — | — |
| 1999-11-22 | $12.25 | $17.84 | 14,700 | — | — |
| 1999-11-19 | $12.75 | $18.56 | 3,000 | — | — |
| 1999-11-18 | $13.00 | $18.93 | 13,700 | — | — |
| 1999-11-17 | $12.25 | $17.84 | 2,800 | — | — |
| 1999-11-16 | $12.38 | $18.02 | 2,700 | — | — |
| 1999-11-15 | $12.25 | $17.84 | 400 | — | — |
| 1999-11-12 | $12.25 | $17.84 | 2,600 | — | — |
| 1999-11-11 | $12.25 | $17.84 | 18,800 | — | — |
| 1999-11-10 | $12.25 | $17.84 | 9,100 | — | — |
| 1999-11-09 | $11.88 | $17.29 | 3,100 | — | — |
| 1999-11-08 | $11.56 | $16.83 | 2,200 | — | — |
| 1999-11-05 | $11.75 | $17.11 | 6,500 | — | — |
| 1999-11-04 | $11.75 | $17.11 | 16,500 | — | — |
| 1999-11-03 | $11.56 | $16.83 | 6,200 | — | — |
| 1999-11-02 | $11.50 | $16.74 | 3,500 | — | — |
| 1999-11-01 | $11.50 | $16.74 | 7,100 | — | — |
| 1999-10-29 | $11.50 | $16.74 | 5,700 | — | — |
| 1999-10-28 | $12.00 | $17.47 | 5,900 | — | — |
| 1999-10-27 | $11.94 | $17.38 | 4,700 | — | — |
| 1999-10-26 | $12.00 | $17.47 | 2,600 | — | — |
| 1999-10-25 | $12.00 | $17.47 | 6,000 | — | — |
| 1999-10-22 | $12.13 | $17.65 | 7,800 | — | — |
| 1999-10-21 | $12.06 | $17.56 | 1,500 | — | — |
| 1999-10-20 | $12.13 | $17.65 | 3,300 | — | — |
| 1999-10-19 | $12.13 | $17.65 | 600 | — | — |
| 1999-10-18 | $12.25 | $17.84 | 4,600 | — | — |
| 1999-10-15 | $12.63 | $18.38 | 11,700 | — | — |
| 1999-10-14 | $13.00 | $18.93 | 2,100 | — | — |
| 1999-10-13 | $13.06 | $19.02 | 3,400 | — | — |
| 1999-10-12 | $13.25 | $19.15 | 100 | — | — |
| 1999-10-11 | $13.31 | $19.24 | 200 | — | — |
| 1999-10-08 | $13.25 | $19.15 | 16,100 | — | — |
| 1999-10-07 | $12.88 | $18.60 | 7,200 | — | — |
| 1999-10-06 | $13.00 | $18.78 | 3,800 | — | — |
| 1999-10-05 | $13.13 | $18.96 | 3,200 | — | — |
| 1999-10-04 | $13.25 | $19.15 | 8,300 | — | — |
| 1999-10-01 | $13.25 | $19.15 | 7,800 | — | — |
| 1999-09-30 | $13.50 | $19.51 | 4,800 | — | — |
| 1999-09-29 | $13.38 | $19.33 | 6,700 | — | — |
| 1999-09-28 | $13.69 | $19.78 | 1,800 | — | — |
| 1999-09-27 | $13.81 | $19.96 | 14,400 | — | — |
| 1999-09-24 | $14.06 | $20.32 | 10,600 | — | — |
| 1999-09-23 | $13.75 | $19.87 | 1,700 | — | — |
| 1999-09-22 | $13.56 | $19.60 | 2,400 | — | — |
| 1999-09-21 | $13.25 | $19.15 | 11,800 | — | — |
| 1999-09-20 | $13.38 | $19.33 | 2,500 | — | — |
| 1999-09-17 | $13.19 | $19.06 | 3,600 | — | — |
| 1999-09-16 | $13.00 | $18.78 | 0 | — | — |
| 1999-09-15 | $13.00 | $18.78 | 1,100 | — | — |
| 1999-09-14 | $13.13 | $18.96 | 3,800 | — | — |
| 1999-09-13 | $13.38 | $19.33 | 12,000 | — | — |
| 1999-09-10 | $13.63 | $19.69 | 13,100 | — | — |
| 1999-09-09 | $13.69 | $19.78 | 11,500 | — | — |
| 1999-09-08 | $13.38 | $19.33 | 7,700 | — | — |
| 1999-09-07 | $12.88 | $18.60 | 2,100 | — | — |
| 1999-09-03 | $12.75 | $18.42 | 16,700 | — | — |
| 1999-09-02 | $12.75 | $18.42 | 1,200 | — | — |
| 1999-09-01 | $12.81 | $18.51 | 500 | — | — |
| 1999-08-31 | $12.75 | $18.42 | 1,700 | — | — |
| 1999-08-30 | $12.63 | $18.24 | 11,800 | — | — |
| 1999-08-27 | $12.38 | $17.88 | 9,600 | — | — |
| 1999-08-26 | $12.38 | $17.88 | 5,200 | — | — |
| 1999-08-25 | $12.50 | $18.06 | 11,400 | — | — |
| 1999-08-24 | $12.50 | $18.06 | 3,600 | — | — |
| 1999-08-23 | $12.38 | $17.88 | 1,100 | — | — |
| 1999-08-20 | $12.38 | $17.88 | 1,300 | — | — |
| 1999-08-19 | $12.38 | $17.88 | 1,400 | — | — |
| 1999-08-18 | $12.50 | $18.06 | 13,900 | — | — |
| 1999-08-17 | $12.25 | $17.70 | 5,000 | — | — |
| 1999-08-16 | $12.13 | $17.52 | 3,500 | — | — |
| 1999-08-13 | $12.31 | $17.79 | 5,800 | — | — |
| 1999-08-12 | $12.31 | $17.79 | 800 | — | — |
| 1999-08-11 | $12.25 | $17.70 | 10,600 | — | — |
| 1999-08-10 | $12.63 | $18.24 | 700 | — | — |
| 1999-08-09 | $12.75 | $18.42 | 1,900 | — | — |
| 1999-08-06 | $12.75 | $18.42 | 2,100 | — | — |
| 1999-08-05 | $12.94 | $18.69 | 7,200 | — | — |
| 1999-08-04 | $12.94 | $18.69 | 500 | — | — |
| 1999-08-03 | $12.94 | $18.69 | 11,600 | — | — |
| 1999-08-02 | $12.88 | $18.60 | 2,200 | — | — |
| 1999-07-30 | $12.88 | $18.60 | 1,800 | — | — |
| 1999-07-29 | $12.75 | $18.42 | 10,300 | — | — |
| 1999-07-28 | $13.00 | $18.78 | 3,400 | — | — |
| 1999-07-27 | $13.13 | $18.96 | 9,400 | — | — |
| 1999-07-26 | $13.50 | $19.51 | 5,800 | — | — |
| 1999-07-23 | $13.25 | $19.15 | 6,800 | — | — |
| 1999-07-22 | $13.38 | $19.33 | 1,800 | — | — |
| 1999-07-21 | $13.25 | $19.15 | 4,200 | — | — |
| 1999-07-20 | $13.31 | $19.24 | 9,500 | — | — |
| 1999-07-19 | $13.31 | $19.24 | 3,100 | — | — |
| 1999-07-16 | $13.00 | $18.78 | 4,400 | — | — |
| 1999-07-15 | $13.13 | $18.96 | 6,200 | — | — |
| 1999-07-14 | $13.38 | $19.33 | 2,000 | — | — |
| 1999-07-13 | $13.50 | $19.51 | 6,700 | — | — |
| 1999-07-12 | $13.63 | $19.54 | 4,100 | — | — |
| 1999-07-09 | $13.50 | $19.36 | 9,400 | — | — |
| 1999-07-08 | $13.63 | $19.54 | 12,800 | — | — |
| 1999-07-07 | $13.25 | $19.01 | 3,400 | — | — |
| 1999-07-06 | $13.19 | $18.92 | 11,700 | — | — |
| 1999-07-02 | $12.81 | $18.38 | 2,500 | — | — |
| 1999-07-01 | $12.44 | $17.84 | 5,900 | — | — |
| 1999-06-30 | $12.81 | $18.38 | 3,700 | — | — |
| 1999-06-29 | $12.88 | $18.47 | 6,200 | — | — |
| 1999-06-28 | $12.56 | $18.02 | 9,200 | — | — |
| 1999-06-25 | $12.50 | $17.93 | 5,200 | — | — |
| 1999-06-24 | $12.75 | $18.29 | 3,300 | — | — |
| 1999-06-23 | $12.50 | $17.93 | 0 | — | — |
| 1999-06-22 | $12.50 | $17.93 | 1,700 | — | — |
| 1999-06-21 | $12.44 | $17.84 | 5,000 | — | — |
| 1999-06-18 | $12.38 | $17.75 | 10,900 | — | — |
| 1999-06-17 | $12.44 | $17.84 | 1,000 | — | — |
| 1999-06-16 | $12.44 | $17.84 | 6,600 | — | — |
| 1999-06-15 | $12.13 | $17.39 | 8,700 | — | — |
| 1999-06-14 | $12.75 | $18.29 | 3,300 | — | — |
| 1999-06-11 | $12.75 | $18.29 | 2,600 | — | — |
| 1999-06-10 | $12.88 | $18.47 | 0 | — | — |
| 1999-06-09 | $12.88 | $18.47 | 8,500 | — | — |
| 1999-06-08 | $12.88 | $18.47 | 6,400 | — | — |
| 1999-06-07 | $13.13 | $18.83 | 5,200 | — | — |
| 1999-06-04 | $13.00 | $18.65 | 15,600 | — | — |
| 1999-06-03 | $12.63 | $18.11 | 7,600 | — | — |
| 1999-06-02 | $12.00 | $17.21 | 200 | — | — |
| 1999-06-01 | $12.00 | $17.21 | 10,400 | — | — |
| 1999-05-28 | $12.50 | $17.93 | 8,700 | — | — |
| 1999-05-27 | $12.63 | $18.11 | 9,300 | — | — |
| 1999-05-26 | $12.88 | $18.47 | 6,800 | — | — |
| 1999-05-25 | $12.63 | $18.11 | 2,800 | — | — |
| 1999-05-24 | $12.50 | $17.93 | 5,500 | — | — |
| 1999-05-21 | $12.13 | $17.39 | 3,500 | — | — |
| 1999-05-20 | $12.00 | $17.21 | 6,100 | — | — |
| 1999-05-19 | $12.19 | $17.48 | 1,900 | — | — |
| 1999-05-18 | $12.38 | $17.75 | 1,200 | — | — |
| 1999-05-17 | $12.06 | $17.30 | 4,200 | — | — |
| 1999-05-14 | $12.13 | $17.39 | 1,800 | — | — |
| 1999-05-13 | $12.25 | $17.57 | 1,100 | — | — |
| 1999-05-12 | $12.25 | $17.57 | 19,600 | — | — |
| 1999-05-11 | $12.25 | $17.57 | 11,800 | — | — |
| 1999-05-10 | $12.63 | $18.11 | 14,100 | — | — |
| 1999-05-07 | $13.13 | $18.83 | 2,600 | — | — |
| 1999-05-06 | $13.06 | $18.74 | 13,500 | — | — |
| 1999-05-05 | $12.88 | $18.47 | 5,600 | — | — |
| 1999-05-04 | $12.94 | $18.56 | 9,500 | — | — |
| 1999-05-03 | $13.13 | $18.83 | 21,000 | — | — |
| 1999-04-30 | $12.38 | $17.75 | 9,600 | — | — |
| 1999-04-29 | $12.94 | $18.56 | 25,700 | — | — |
| 1999-04-28 | $12.06 | $17.30 | 5,600 | — | — |
| 1999-04-27 | $12.25 | $17.57 | 18,800 | — | — |
| 1999-04-26 | $11.75 | $16.85 | 17,000 | — | — |
| 1999-04-23 | $11.75 | $16.85 | 9,600 | — | — |
| 1999-04-22 | $11.75 | $16.85 | 52,300 | — | — |
| 1999-04-21 | $12.00 | $17.21 | 35,600 | — | — |
| 1999-04-20 | $11.69 | $16.76 | 5,800 | — | — |
| 1999-04-19 | $11.63 | $16.67 | 50,300 | — | — |
| 1999-04-16 | $10.94 | $15.69 | 10,500 | — | — |
| 1999-04-15 | $10.56 | $15.15 | 16,800 | — | — |
| 1999-04-14 | $10.63 | $15.24 | 17,400 | — | — |
| 1999-04-13 | $10.88 | $15.60 | 24,300 | — | — |
| 1999-04-12 | $10.56 | $15.01 | 32,900 | — | — |
| 1999-04-09 | $10.31 | $14.65 | 41,500 | — | — |
| 1999-04-08 | $10.25 | $14.56 | 11,300 | — | — |
| 1999-04-07 | $10.25 | $14.56 | 7,700 | — | — |
| 1999-04-06 | $10.25 | $14.56 | 4,700 | — | — |
| 1999-04-05 | $10.13 | $14.39 | 14,600 | — | — |
| 1999-04-01 | $10.00 | $14.21 | 10,200 | — | — |
| 1999-03-31 | $9.88 | $14.03 | 13,000 | — | — |
| 1999-03-30 | $10.06 | $14.30 | 5,800 | — | — |
| 1999-03-29 | $10.06 | $14.30 | 5,700 | — | — |
| 1999-03-26 | $10.13 | $14.39 | 15,600 | — | — |
| 1999-03-25 | $10.06 | $14.30 | 6,100 | — | — |
| 1999-03-24 | $10.06 | $14.30 | 9,000 | — | — |
| 1999-03-23 | $10.00 | $14.21 | 1,200 | — | — |
| 1999-03-22 | $10.13 | $14.39 | 8,100 | — | — |
| 1999-03-19 | $10.13 | $14.39 | 4,400 | — | — |
| 1999-03-18 | $10.19 | $14.47 | 4,000 | — | — |
| 1999-03-17 | $10.25 | $14.56 | 1,000 | — | — |
| 1999-03-16 | $10.00 | $14.21 | 26,300 | — | — |
| 1999-03-15 | $10.06 | $14.30 | 2,000 | — | — |
| 1999-03-12 | $10.00 | $14.21 | 7,700 | — | — |
| 1999-03-11 | $9.94 | $14.12 | 5,400 | — | — |
| 1999-03-10 | $9.94 | $14.12 | 19,200 | — | — |
| 1999-03-09 | $9.94 | $14.12 | 8,900 | — | — |
| 1999-03-08 | $10.00 | $14.21 | 40,500 | — | — |
| 1999-03-05 | $9.63 | $13.67 | 90,200 | — | — |
| 1999-03-04 | $9.44 | $13.41 | 8,500 | — | — |
| 1999-03-03 | $9.25 | $13.14 | 55,300 | — | — |
| 1999-03-02 | $9.19 | $13.05 | 25,500 | — | — |
| 1999-03-01 | $9.31 | $13.23 | 13,600 | — | — |
| 1999-02-26 | $9.38 | $13.32 | 23,000 | — | — |
| 1999-02-25 | $9.56 | $13.59 | 7,400 | — | — |
| 1999-02-24 | $9.63 | $13.67 | 10,400 | — | — |
| 1999-02-23 | $9.69 | $13.76 | 4,200 | — | — |
| 1999-02-22 | $9.69 | $13.76 | 20,200 | — | — |
| 1999-02-19 | $9.75 | $13.85 | 10,200 | — | — |
| 1999-02-18 | $9.75 | $13.85 | 4,100 | — | — |
| 1999-02-17 | $9.88 | $14.03 | 11,300 | — | — |
| 1999-02-16 | $10.00 | $14.21 | 14,500 | — | — |
| 1999-02-12 | $9.88 | $14.03 | 18,100 | — | — |
| 1999-02-11 | $9.94 | $14.12 | 10,500 | — | — |
| 1999-02-10 | $9.94 | $14.12 | 4,400 | — | — |
| 1999-02-09 | $9.81 | $13.94 | 4,800 | — | — |
| 1999-02-08 | $9.56 | $13.59 | 49,800 | — | — |
| 1999-02-05 | $9.94 | $14.12 | 8,400 | — | — |
| 1999-02-04 | $10.00 | $14.21 | 5,200 | — | — |
| 1999-02-03 | $9.88 | $14.03 | 29,000 | — | — |
| 1999-02-02 | $10.00 | $14.21 | 44,000 | — | — |
| 1999-02-01 | $10.25 | $14.56 | 4,600 | — | — |
| 1999-01-29 | $10.25 | $14.56 | 35,000 | — | — |
| 1999-01-28 | $10.25 | $14.56 | 9,300 | — | — |
| 1999-01-27 | $10.50 | $14.92 | 16,000 | — | — |
| 1999-01-26 | $10.75 | $15.27 | 21,000 | — | — |
| 1999-01-25 | $10.50 | $14.92 | 34,600 | — | — |
| 1999-01-22 | $11.00 | $15.63 | 3,300 | — | — |
| 1999-01-21 | $11.00 | $15.63 | 13,000 | — | — |
| 1999-01-20 | $11.13 | $15.81 | 19,400 | — | — |
| 1999-01-19 | $11.06 | $15.72 | 25,700 | — | — |
| 1999-01-15 | $11.00 | $15.63 | 5,800 | — | — |
| 1999-01-14 | $10.88 | $15.45 | 8,000 | — | — |
| 1999-01-13 | $11.13 | $15.81 | 22,600 | — | — |
| 1999-01-12 | $11.38 | $16.02 | 13,700 | — | — |
| 1999-01-11 | $11.63 | $16.37 | 74,200 | — | — |
| 1999-01-08 | $11.25 | $15.84 | 31,900 | — | — |
| 1999-01-07 | $10.94 | $15.40 | 7,300 | — | — |
| 1999-01-06 | $10.88 | $15.31 | 14,900 | — | — |
| 1999-01-05 | $10.63 | $14.96 | 40,300 | — | — |
| 1999-01-04 | $10.63 | $14.96 | 69,700 | — | — |