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
- 1982-04-21 to 2026-09-03
- 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 | $17.00 | $24.52 | 500 | — | — |
| 1999-12-30 | $17.00 | $24.52 | 1,000 | — | — |
| 1999-12-29 | $17.00 | $24.52 | 100 | — | — |
| 1999-12-28 | $17.00 | $24.52 | 300 | — | — |
| 1999-12-27 | $17.00 | $24.52 | 0 | — | — |
| 1999-12-23 | $17.00 | $24.52 | 400 | — | — |
| 1999-12-22 | $17.06 | $24.61 | 2,400 | — | — |
| 1999-12-21 | $17.00 | $24.52 | 200 | — | — |
| 1999-12-20 | $17.00 | $24.52 | 200 | — | — |
| 1999-12-17 | $17.13 | $24.70 | 700 | — | — |
| 1999-12-16 | $17.13 | $24.70 | 2,000 | — | — |
| 1999-12-15 | $17.00 | $24.52 | 100 | — | — |
| 1999-12-14 | $17.13 | $24.70 | 300 | — | — |
| 1999-12-13 | $17.13 | $24.70 | 8,400 | — | — |
| 1999-12-10 | $17.25 | $24.88 | 16,800 | — | — |
| 1999-12-09 | $17.19 | $24.79 | 5,700 | — | — |
| 1999-12-08 | $17.25 | $24.88 | 36,500 | — | — |
| 1999-12-07 | $17.13 | $24.70 | 4,300 | — | — |
| 1999-12-06 | $17.31 | $24.97 | 600 | — | — |
| 1999-12-03 | $17.25 | $24.88 | 7,500 | — | — |
| 1999-12-02 | $17.13 | $24.70 | 1,500 | — | — |
| 1999-12-01 | $17.00 | $24.52 | 300 | — | — |
| 1999-11-30 | $17.00 | $24.52 | 2,900 | — | — |
| 1999-11-29 | $17.25 | $24.88 | 3,300 | — | — |
| 1999-11-26 | $17.25 | $24.88 | 300 | — | — |
| 1999-11-24 | $17.31 | $24.97 | 200 | — | — |
| 1999-11-23 | $17.31 | $24.97 | 5,900 | — | — |
| 1999-11-22 | $17.31 | $24.97 | 0 | — | — |
| 1999-11-19 | $17.31 | $24.97 | 3,500 | — | — |
| 1999-11-18 | $17.31 | $24.97 | 1,300 | — | — |
| 1999-11-17 | $17.38 | $25.06 | 10,600 | — | — |
| 1999-11-16 | $17.38 | $25.06 | 600 | — | — |
| 1999-11-15 | $17.31 | $24.97 | 0 | — | — |
| 1999-11-12 | $17.31 | $24.97 | 0 | — | — |
| 1999-11-11 | $17.31 | $24.97 | 300 | — | — |
| 1999-11-10 | $17.38 | $25.06 | 0 | — | — |
| 1999-11-09 | $17.38 | $25.06 | 4,500 | — | — |
| 1999-11-08 | $17.38 | $25.06 | 6,700 | — | — |
| 1999-11-05 | $17.31 | $24.97 | 200 | — | — |
| 1999-11-04 | $17.31 | $24.97 | 10,900 | — | — |
| 1999-11-03 | $17.31 | $24.97 | 4,800 | — | — |
| 1999-11-02 | $17.50 | $25.24 | 0 | — | — |
| 1999-11-01 | $17.50 | $25.24 | 500 | — | — |
| 1999-10-29 | $17.38 | $25.06 | 11,800 | — | — |
| 1999-10-28 | $17.13 | $24.70 | 6,300 | — | — |
| 1999-10-27 | $17.56 | $25.33 | 0 | — | — |
| 1999-10-26 | $17.56 | $25.33 | 0 | — | — |
| 1999-10-25 | $17.56 | $25.33 | 600 | — | — |
| 1999-10-22 | $17.44 | $25.15 | 0 | — | — |
| 1999-10-21 | $17.44 | $25.15 | 1,400 | — | — |
| 1999-10-20 | $17.63 | $25.42 | 1,200 | — | — |
| 1999-10-19 | $17.25 | $24.88 | 2,500 | — | — |
| 1999-10-18 | $16.88 | $24.34 | 0 | — | — |
| 1999-10-15 | $16.88 | $24.34 | 4,300 | — | — |
| 1999-10-14 | $17.00 | $24.52 | 0 | — | — |
| 1999-10-13 | $17.00 | $24.52 | 5,500 | — | — |
| 1999-10-12 | $16.88 | $24.34 | 2,300 | — | — |
| 1999-10-11 | $17.00 | $24.52 | 3,900 | — | — |
| 1999-10-08 | $16.75 | $24.16 | 5,800 | — | — |
| 1999-10-07 | $16.63 | $23.97 | 11,800 | — | — |
| 1999-10-06 | $16.50 | $23.79 | 2,400 | — | — |
| 1999-10-05 | $16.44 | $23.70 | 3,800 | — | — |
| 1999-10-04 | $16.31 | $23.52 | 0 | — | — |
| 1999-10-01 | $16.31 | $23.52 | 4,000 | — | — |
| 1999-09-30 | $16.13 | $23.25 | 800 | — | — |
| 1999-09-29 | $16.00 | $23.07 | 1,100 | — | — |
| 1999-09-28 | $15.94 | $22.98 | 0 | — | — |
| 1999-09-27 | $15.94 | $22.98 | 100 | — | — |
| 1999-09-24 | $16.00 | $23.07 | 4,200 | — | — |
| 1999-09-23 | $16.00 | $23.07 | 0 | — | — |
| 1999-09-22 | $16.00 | $23.07 | 5,700 | — | — |
| 1999-09-21 | $15.88 | $22.89 | 2,200 | — | — |
| 1999-09-20 | $15.81 | $22.80 | 0 | — | — |
| 1999-09-17 | $15.81 | $22.80 | 2,100 | — | — |
| 1999-09-16 | $15.88 | $22.89 | 3,000 | — | — |
| 1999-09-15 | $15.88 | $22.89 | 0 | — | — |
| 1999-09-14 | $15.88 | $22.89 | 2,000 | — | — |
| 1999-09-13 | $16.00 | $23.07 | 21,600 | — | — |
| 1999-09-10 | $15.75 | $22.71 | 1,900 | — | — |
| 1999-09-09 | $15.88 | $22.89 | 1,100 | — | — |
| 1999-09-08 | $15.81 | $22.80 | 500 | — | — |
| 1999-09-07 | $15.81 | $22.80 | 0 | — | — |
| 1999-09-03 | $15.81 | $22.80 | 4,400 | — | — |
| 1999-09-02 | $15.75 | $22.71 | 0 | — | — |
| 1999-09-01 | $15.75 | $22.71 | 0 | — | — |
| 1999-08-31 | $15.75 | $22.71 | 1,000 | — | — |
| 1999-08-30 | $15.69 | $22.62 | 300 | — | — |
| 1999-08-27 | $15.69 | $22.62 | 0 | — | — |
| 1999-08-26 | $15.69 | $22.62 | 31,900 | — | — |
| 1999-08-25 | $15.63 | $22.53 | 8,500 | — | — |
| 1999-08-24 | $15.69 | $22.62 | 0 | — | — |
| 1999-08-23 | $15.69 | $22.62 | 200 | — | — |
| 1999-08-20 | $15.69 | $22.62 | 300 | — | — |
| 1999-08-19 | $15.69 | $22.62 | 200 | — | — |
| 1999-08-18 | $15.81 | $22.80 | 1,200 | — | — |
| 1999-08-17 | $15.75 | $22.71 | 0 | — | — |
| 1999-08-16 | $15.75 | $22.71 | 100 | — | — |
| 1999-08-13 | $15.75 | $22.71 | 400 | — | — |
| 1999-08-12 | $15.75 | $22.71 | 300 | — | — |
| 1999-08-11 | $15.94 | $22.98 | 14,200 | — | — |
| 1999-08-10 | $15.69 | $22.62 | 0 | — | — |
| 1999-08-09 | $15.69 | $22.62 | 2,400 | — | — |
| 1999-08-06 | $15.75 | $22.71 | 4,000 | — | — |
| 1999-08-05 | $15.63 | $22.53 | 100 | — | — |
| 1999-08-04 | $15.75 | $22.71 | 200 | — | — |
| 1999-08-03 | $15.75 | $22.71 | 300 | — | — |
| 1999-08-02 | $15.75 | $22.71 | 100 | — | — |
| 1999-07-30 | $15.75 | $22.71 | 200 | — | — |
| 1999-07-29 | $15.75 | $22.71 | 1,000 | — | — |
| 1999-07-28 | $15.75 | $22.71 | 0 | — | — |
| 1999-07-27 | $15.75 | $22.71 | 0 | — | — |
| 1999-07-26 | $15.75 | $22.71 | 200 | — | — |
| 1999-07-23 | $15.88 | $22.89 | 100 | — | — |
| 1999-07-22 | $15.88 | $22.89 | 300 | — | — |
| 1999-07-21 | $15.88 | $22.89 | 3,400 | — | — |
| 1999-07-20 | $15.75 | $22.71 | 300 | — | — |
| 1999-07-19 | $15.50 | $22.35 | 300 | — | — |
| 1999-07-16 | $15.63 | $22.53 | 1,600 | — | — |
| 1999-07-15 | $15.56 | $22.44 | 500 | — | — |
| 1999-07-14 | $15.63 | $22.53 | 300 | — | — |
| 1999-07-13 | $15.75 | $22.71 | 41,700 | — | — |
| 1999-07-12 | $15.38 | $22.17 | 700 | — | — |
| 1999-07-09 | $15.38 | $22.17 | 500 | — | — |
| 1999-07-08 | $15.31 | $22.08 | 1,000 | — | — |
| 1999-07-07 | $15.31 | $22.08 | 1,100 | — | — |
| 1999-07-06 | $15.00 | $21.63 | 5,700 | — | — |
| 1999-07-02 | $15.38 | $22.17 | 40,900 | — | — |
| 1999-07-01 | $15.00 | $21.63 | 76,400 | — | — |
| 1999-06-30 | $16.00 | $23.07 | 6,500 | — | — |
| 1999-06-29 | $16.13 | $23.25 | 30,500 | — | — |
| 1999-06-28 | $16.00 | $23.07 | 11,800 | — | — |
| 1999-06-25 | $16.31 | $23.52 | 0 | — | — |
| 1999-06-24 | $16.31 | $23.52 | 100 | — | — |
| 1999-06-23 | $16.38 | $23.61 | 300 | — | — |
| 1999-06-22 | $16.19 | $23.34 | 1,100 | — | — |
| 1999-06-21 | $16.44 | $23.70 | 1,300 | — | — |
| 1999-06-18 | $16.19 | $23.34 | 100 | — | — |
| 1999-06-17 | $16.25 | $23.43 | 0 | — | — |
| 1999-06-16 | $16.25 | $23.43 | 2,400 | — | — |
| 1999-06-15 | $16.25 | $23.43 | 12,900 | — | — |
| 1999-06-14 | $16.31 | $23.52 | 500 | — | — |
| 1999-06-11 | $16.19 | $23.34 | 200 | — | — |
| 1999-06-10 | $16.25 | $23.43 | 900 | — | — |
| 1999-06-09 | $16.38 | $23.61 | 800 | — | — |
| 1999-06-08 | $16.25 | $23.43 | 1,000 | — | — |
| 1999-06-07 | $16.25 | $23.43 | 700 | — | — |
| 1999-06-04 | $16.19 | $23.34 | 3,200 | — | — |
| 1999-06-03 | $16.25 | $23.43 | 600 | — | — |
| 1999-06-02 | $16.38 | $23.61 | 400 | — | — |
| 1999-06-01 | $16.25 | $23.43 | 500 | — | — |
| 1999-05-28 | $16.31 | $23.52 | 1,000 | — | — |
| 1999-05-27 | $16.38 | $23.61 | 0 | — | — |
| 1999-05-26 | $16.38 | $23.61 | 0 | — | — |
| 1999-05-25 | $16.38 | $23.61 | 1,300 | — | — |
| 1999-05-24 | $16.50 | $23.79 | 100 | — | — |
| 1999-05-21 | $16.50 | $23.79 | 0 | — | — |
| 1999-05-20 | $16.50 | $23.79 | 6,900 | — | — |
| 1999-05-19 | $16.19 | $23.34 | 18,400 | — | — |
| 1999-05-18 | $16.38 | $23.61 | 600 | — | — |
| 1999-05-17 | $16.44 | $23.70 | 300 | — | — |
| 1999-05-14 | $16.38 | $23.61 | 2,700 | — | — |
| 1999-05-13 | $16.44 | $23.70 | 900 | — | — |
| 1999-05-12 | $16.50 | $23.79 | 0 | — | — |
| 1999-05-11 | $16.50 | $23.79 | 600 | — | — |
| 1999-05-10 | $16.50 | $23.79 | 200 | — | — |
| 1999-05-07 | $16.38 | $23.61 | 1,600 | — | — |
| 1999-05-06 | $16.38 | $23.61 | 900 | — | — |
| 1999-05-05 | $16.38 | $23.61 | 500 | — | — |
| 1999-05-04 | $16.25 | $23.43 | 1,300 | — | — |
| 1999-05-03 | $16.25 | $23.43 | 0 | — | — |
| 1999-04-30 | $16.25 | $23.43 | 2,300 | — | — |
| 1999-04-29 | $16.38 | $23.61 | 0 | — | — |
| 1999-04-28 | $16.38 | $23.61 | 3,400 | — | — |
| 1999-04-27 | $16.50 | $23.79 | 16,700 | — | — |
| 1999-04-26 | $16.00 | $23.07 | 200 | — | — |
| 1999-04-23 | $16.25 | $23.43 | 600 | — | — |
| 1999-04-22 | $16.00 | $23.07 | 1,400 | — | — |
| 1999-04-21 | $16.25 | $23.43 | 700 | — | — |
| 1999-04-20 | $16.13 | $23.25 | 100 | — | — |
| 1999-04-19 | $16.25 | $23.43 | 0 | — | — |
| 1999-04-16 | $16.25 | $23.43 | 600 | — | — |
| 1999-04-15 | $16.25 | $23.43 | 52,200 | — | — |
| 1999-04-14 | $16.13 | $23.25 | 2,200 | — | — |
| 1999-04-13 | $16.38 | $23.61 | 100 | — | — |
| 1999-04-12 | $16.44 | $23.70 | 63,600 | — | — |
| 1999-04-09 | $16.25 | $23.43 | 2,500 | — | — |
| 1999-04-08 | $16.13 | $23.25 | 3,800 | — | — |
| 1999-04-07 | $16.19 | $23.34 | 5,400 | — | — |
| 1999-04-06 | $16.25 | $23.43 | 25,300 | — | — |
| 1999-04-05 | $16.00 | $23.07 | 3,400 | — | — |
| 1999-04-01 | $16.25 | $23.43 | 16,600 | — | — |
| 1999-03-31 | $15.63 | $22.53 | 21,700 | — | — |
| 1999-03-30 | $16.50 | $23.79 | 0 | — | — |
| 1999-03-29 | $16.50 | $23.79 | 25,300 | — | — |
| 1999-03-26 | $16.38 | $23.61 | 29,700 | — | — |
| 1999-03-25 | $16.25 | $23.43 | 4,800 | — | — |
| 1999-03-24 | $16.50 | $23.79 | 1,700 | — | — |
| 1999-03-23 | $16.44 | $23.70 | 0 | — | — |
| 1999-03-22 | $16.44 | $23.70 | 600 | — | — |
| 1999-03-19 | $16.56 | $23.88 | 200 | — | — |
| 1999-03-18 | $16.44 | $23.70 | 0 | — | — |
| 1999-03-17 | $16.50 | $23.72 | 1,500 | — | — |
| 1999-03-16 | $16.50 | $23.72 | 2,500 | — | — |
| 1999-03-15 | $16.44 | $23.63 | 700 | — | — |
| 1999-03-12 | $16.69 | $23.99 | 0 | — | — |
| 1999-03-11 | $16.69 | $23.99 | 0 | — | — |
| 1999-03-10 | $16.69 | $23.99 | 100 | — | — |
| 1999-03-09 | $16.69 | $23.99 | 100 | — | — |
| 1999-03-08 | $16.81 | $24.17 | 2,500 | — | — |
| 1999-03-05 | $16.75 | $24.08 | 0 | — | — |
| 1999-03-04 | $16.75 | $24.08 | 0 | — | — |
| 1999-03-03 | $16.75 | $24.08 | 3,200 | — | — |
| 1999-03-02 | $16.75 | $24.08 | 100 | — | — |
| 1999-03-01 | $16.75 | $24.08 | 0 | — | — |
| 1999-02-26 | $16.75 | $24.08 | 4,000 | — | — |
| 1999-02-25 | $17.25 | $24.80 | 2,200 | — | — |
| 1999-02-24 | $17.00 | $24.44 | 8,400 | — | — |
| 1999-02-23 | $16.75 | $24.08 | 3,900 | — | — |
| 1999-02-22 | $16.81 | $24.17 | 1,300 | — | — |
| 1999-02-19 | $17.00 | $24.44 | 1,100 | — | — |
| 1999-02-18 | $17.00 | $24.44 | 10,200 | — | — |
| 1999-02-17 | $16.88 | $24.26 | 400 | — | — |
| 1999-02-16 | $16.88 | $24.26 | 400 | — | — |
| 1999-02-12 | $16.81 | $24.17 | 9,900 | — | — |
| 1999-02-11 | $16.19 | $23.27 | 8,400 | — | — |
| 1999-02-10 | $16.38 | $23.54 | 0 | — | — |
| 1999-02-09 | $16.38 | $23.54 | 300 | — | — |
| 1999-02-08 | $16.38 | $23.54 | 700 | — | — |
| 1999-02-05 | $16.38 | $23.54 | 700 | — | — |
| 1999-02-04 | $16.38 | $23.54 | 100 | — | — |
| 1999-02-03 | $16.50 | $23.72 | 0 | — | — |
| 1999-02-02 | $16.50 | $23.72 | 2,700 | — | — |
| 1999-02-01 | $16.38 | $23.54 | 700 | — | — |
| 1999-01-29 | $16.25 | $23.36 | 500 | — | — |
| 1999-01-28 | $16.25 | $23.36 | 600 | — | — |
| 1999-01-27 | $16.25 | $23.36 | 900 | — | — |
| 1999-01-26 | $16.25 | $23.36 | 600 | — | — |
| 1999-01-25 | $16.25 | $23.36 | 0 | — | — |
| 1999-01-22 | $16.25 | $23.36 | 800 | — | — |
| 1999-01-21 | $16.25 | $23.36 | 100 | — | — |
| 1999-01-20 | $16.38 | $23.54 | 3,300 | — | — |
| 1999-01-19 | $16.63 | $23.90 | 0 | — | — |
| 1999-01-15 | $16.63 | $23.90 | 0 | — | — |
| 1999-01-14 | $16.63 | $23.90 | 21,700 | — | — |
| 1999-01-13 | $16.38 | $23.54 | 3,400 | — | — |
| 1999-01-12 | $16.25 | $23.36 | 2,300 | — | — |
| 1999-01-11 | $16.25 | $23.36 | 0 | — | — |
| 1999-01-08 | $16.25 | $23.36 | 400 | — | — |
| 1999-01-07 | $16.38 | $23.54 | 0 | — | — |
| 1999-01-06 | $16.38 | $23.54 | 2,200 | — | — |
| 1999-01-05 | $16.38 | $23.54 | 1,200 | — | — |
| 1999-01-04 | $16.38 | $23.54 | 300 | — | — |