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 | $12.53 | $22.09 | 124,123 | — | — |
| 1999-12-30 | $12.53 | $22.09 | 226,157 | — | — |
| 1999-12-29 | $12.48 | $22.01 | 308,204 | — | — |
| 1999-12-28 | $12.26 | $21.63 | 203,804 | — | — |
| 1999-12-27 | $12.12 | $21.38 | 476,770 | — | — |
| 1999-12-23 | $12.48 | $22.01 | 267,444 | — | — |
| 1999-12-22 | $12.17 | $21.46 | 419,179 | — | — |
| 1999-12-21 | $11.93 | $21.04 | 281,907 | — | — |
| 1999-12-20 | $12.00 | $21.17 | 440,743 | — | — |
| 1999-12-17 | $12.22 | $21.55 | 805,750 | — | — |
| 1999-12-16 | $12.38 | $21.84 | 413,657 | — | — |
| 1999-12-15 | $12.38 | $21.84 | 1,087,920 | — | — |
| 1999-12-14 | $12.31 | $21.71 | 668,741 | — | — |
| 1999-12-13 | $12.45 | $21.96 | 324,246 | — | — |
| 1999-12-10 | $12.53 | $22.09 | 479,400 | — | — |
| 1999-12-09 | $12.86 | $22.68 | 2,443,809 | — | — |
| 1999-12-08 | $12.72 | $22.43 | 1,596,510 | — | — |
| 1999-12-07 | $12.29 | $21.67 | 530,154 | — | — |
| 1999-12-06 | $12.53 | $22.09 | 318,723 | — | — |
| 1999-12-03 | $12.86 | $22.68 | 305,049 | — | — |
| 1999-12-02 | $12.62 | $22.26 | 474,929 | — | — |
| 1999-12-01 | $12.74 | $22.47 | 270,862 | — | — |
| 1999-11-30 | $12.83 | $22.64 | 738,166 | — | — |
| 1999-11-29 | $12.64 | $22.30 | 776,297 | — | — |
| 1999-11-26 | $12.64 | $22.30 | 164,884 | — | — |
| 1999-11-24 | $12.76 | $22.51 | 322,668 | — | — |
| 1999-11-23 | $12.74 | $22.47 | 742,899 | — | — |
| 1999-11-22 | $12.98 | $22.89 | 521,739 | — | — |
| 1999-11-19 | $13.31 | $23.47 | 249,561 | — | — |
| 1999-11-18 | $13.52 | $23.85 | 368,951 | — | — |
| 1999-11-17 | $13.57 | $23.75 | 636,395 | — | — |
| 1999-11-16 | $13.33 | $23.33 | 587,482 | — | — |
| 1999-11-15 | $13.31 | $23.29 | 198,282 | — | — |
| 1999-11-12 | $13.26 | $23.21 | 624,824 | — | — |
| 1999-11-11 | $13.10 | $22.92 | 928,295 | — | — |
| 1999-11-10 | $13.00 | $22.75 | 373,948 | — | — |
| 1999-11-09 | $12.57 | $22.00 | 472,826 | — | — |
| 1999-11-08 | $12.79 | $22.38 | 629,295 | — | — |
| 1999-11-05 | $12.57 | $22.00 | 605,364 | — | — |
| 1999-11-04 | $12.79 | $22.38 | 695,564 | — | — |
| 1999-11-03 | $12.81 | $22.42 | 1,023,754 | — | — |
| 1999-11-02 | $12.62 | $22.09 | 1,631,485 | — | — |
| 1999-11-01 | $12.67 | $22.17 | 715,813 | — | — |
| 1999-10-29 | $12.55 | $21.96 | 999,824 | — | — |
| 1999-10-28 | $12.41 | $21.71 | 894,634 | — | — |
| 1999-10-27 | $12.10 | $21.17 | 799,438 | — | — |
| 1999-10-26 | $11.84 | $20.71 | 572,492 | — | — |
| 1999-10-25 | $11.98 | $20.96 | 787,604 | — | — |
| 1999-10-22 | $12.07 | $21.13 | 1,288,042 | — | — |
| 1999-10-21 | $11.79 | $20.63 | 1,117,373 | — | — |
| 1999-10-20 | $11.79 | $20.63 | 1,211,254 | — | — |
| 1999-10-19 | $11.84 | $20.71 | 1,196,528 | — | — |
| 1999-10-18 | $12.14 | $21.25 | 899,105 | — | — |
| 1999-10-15 | $11.93 | $20.88 | 394,460 | — | — |
| 1999-10-14 | $12.17 | $21.30 | 1,362,727 | — | — |
| 1999-10-13 | $12.41 | $21.71 | 322,142 | — | — |
| 1999-10-12 | $12.57 | $22.00 | 354,225 | — | — |
| 1999-10-11 | $12.88 | $22.54 | 155,680 | — | — |
| 1999-10-08 | $12.74 | $22.29 | 322,142 | — | — |
| 1999-10-07 | $12.64 | $22.13 | 527,261 | — | — |
| 1999-10-06 | $13.07 | $22.88 | 557,766 | — | — |
| 1999-10-05 | $13.12 | $22.96 | 1,797,947 | — | — |
| 1999-10-04 | $12.83 | $22.46 | 294,530 | — | — |
| 1999-10-01 | $12.93 | $22.63 | 986,149 | — | — |
| 1999-09-30 | $12.79 | $22.38 | 1,127,629 | — | — |
| 1999-09-29 | $13.36 | $23.38 | 463,096 | — | — |
| 1999-09-28 | $13.50 | $23.63 | 619,828 | — | — |
| 1999-09-27 | $13.38 | $23.42 | 779,715 | — | — |
| 1999-09-24 | $13.19 | $23.08 | 698,457 | — | — |
| 1999-09-23 | $13.48 | $23.58 | 828,628 | — | — |
| 1999-09-22 | $13.74 | $24.04 | 1,248,859 | — | — |
| 1999-09-21 | $13.62 | $23.83 | 558,029 | — | — |
| 1999-09-20 | $13.74 | $24.04 | 241,672 | — | — |
| 1999-09-17 | $14.16 | $24.79 | 429,961 | — | — |
| 1999-09-16 | $13.93 | $24.37 | 203,015 | — | — |
| 1999-09-15 | $14.07 | $24.62 | 475,718 | — | — |
| 1999-09-14 | $14.28 | $25.00 | 250,613 | — | — |
| 1999-09-13 | $14.33 | $25.08 | 543,565 | — | — |
| 1999-09-10 | $14.47 | $25.33 | 955,644 | — | — |
| 1999-09-09 | $14.62 | $25.58 | 423,124 | — | — |
| 1999-09-08 | $14.50 | $25.37 | 560,133 | — | — |
| 1999-09-07 | $14.47 | $25.33 | 215,375 | — | — |
| 1999-09-03 | $14.45 | $25.29 | 702,664 | — | — |
| 1999-09-02 | $14.50 | $25.37 | 438,376 | — | — |
| 1999-09-01 | $14.64 | $25.62 | 436,272 | — | — |
| 1999-08-31 | $14.66 | $25.66 | 560,659 | — | — |
| 1999-08-30 | $14.52 | $25.41 | 603,786 | — | — |
| 1999-08-27 | $14.52 | $25.41 | 357,117 | — | — |
| 1999-08-26 | $14.47 | $25.33 | 784,186 | — | — |
| 1999-08-25 | $14.47 | $25.33 | 632,976 | — | — |
| 1999-08-24 | $14.50 | $25.37 | 501,753 | — | — |
| 1999-08-23 | $14.57 | $25.31 | 221,949 | — | — |
| 1999-08-20 | $14.71 | $25.56 | 715,550 | — | — |
| 1999-08-19 | $14.69 | $25.52 | 669,004 | — | — |
| 1999-08-18 | $14.50 | $25.19 | 494,126 | — | — |
| 1999-08-17 | $14.64 | $25.44 | 301,893 | — | — |
| 1999-08-16 | $14.71 | $25.56 | 382,363 | — | — |
| 1999-08-13 | $14.83 | $25.77 | 366,322 | — | — |
| 1999-08-12 | $15.07 | $26.18 | 279,803 | — | — |
| 1999-08-11 | $15.14 | $26.31 | 307,942 | — | — |
| 1999-08-10 | $14.88 | $25.85 | 384,730 | — | — |
| 1999-08-09 | $14.95 | $25.97 | 392,356 | — | — |
| 1999-08-06 | $15.00 | $26.06 | 746,055 | — | — |
| 1999-08-05 | $15.21 | $26.43 | 969,845 | — | — |
| 1999-08-04 | $14.78 | $25.69 | 1,366,408 | — | — |
| 1999-08-03 | $14.83 | $25.77 | 601,945 | — | — |
| 1999-08-02 | $14.71 | $25.56 | 403,138 | — | — |
| 1999-07-30 | $14.45 | $25.11 | 395,512 | — | — |
| 1999-07-29 | $14.62 | $25.40 | 361,325 | — | — |
| 1999-07-28 | $14.90 | $25.89 | 680,311 | — | — |
| 1999-07-27 | $14.78 | $25.69 | 752,366 | — | — |
| 1999-07-26 | $14.97 | $26.02 | 364,481 | — | — |
| 1999-07-23 | $15.23 | $26.47 | 627,454 | — | — |
| 1999-07-22 | $15.28 | $26.55 | 715,550 | — | — |
| 1999-07-21 | $15.40 | $26.76 | 641,917 | — | — |
| 1999-07-20 | $15.45 | $26.84 | 1,418,477 | — | — |
| 1999-07-19 | $15.88 | $27.59 | 963,270 | — | — |
| 1999-07-16 | $16.42 | $28.54 | 270,073 | — | — |
| 1999-07-15 | $16.45 | $28.58 | 552,506 | — | — |
| 1999-07-14 | $16.33 | $28.37 | 308,467 | — | — |
| 1999-07-13 | $16.40 | $28.49 | 707,398 | — | — |
| 1999-07-12 | $16.28 | $28.29 | 345,021 | — | — |
| 1999-07-09 | $16.28 | $28.29 | 385,519 | — | — |
| 1999-07-08 | $16.07 | $27.92 | 1,470,020 | — | — |
| 1999-07-07 | $16.07 | $27.92 | 609,046 | — | — |
| 1999-07-06 | $15.83 | $27.50 | 586,430 | — | — |
| 1999-07-02 | $15.61 | $27.13 | 192,759 | — | — |
| 1999-07-01 | $15.61 | $27.13 | 1,635,430 | — | — |
| 1999-06-30 | $15.26 | $26.51 | 591,689 | — | — |
| 1999-06-29 | $15.19 | $26.39 | 415,235 | — | — |
| 1999-06-28 | $15.12 | $26.26 | 340,813 | — | — |
| 1999-06-25 | $15.00 | $26.06 | 683,993 | — | — |
| 1999-06-24 | $15.21 | $26.43 | 2,334,675 | — | — |
| 1999-06-23 | $15.33 | $26.64 | 887,797 | — | — |
| 1999-06-22 | $15.59 | $27.09 | 277,174 | — | — |
| 1999-06-21 | $15.88 | $27.59 | 708,187 | — | — |
| 1999-06-18 | $15.76 | $27.38 | 580,119 | — | — |
| 1999-06-17 | $15.78 | $27.42 | 904,627 | — | — |
| 1999-06-16 | $15.59 | $27.09 | 621,142 | — | — |
| 1999-06-15 | $15.47 | $26.88 | 527,787 | — | — |
| 1999-06-14 | $15.52 | $26.97 | 637,710 | — | — |
| 1999-06-11 | $15.31 | $26.59 | 462,833 | — | — |
| 1999-06-10 | $15.45 | $26.84 | 526,735 | — | — |
| 1999-06-09 | $15.23 | $26.47 | 872,282 | — | — |
| 1999-06-08 | $15.47 | $26.88 | 912,517 | — | — |
| 1999-06-07 | $15.50 | $26.92 | 189,867 | — | — |
| 1999-06-04 | $15.61 | $27.13 | 859,659 | — | — |
| 1999-06-03 | $15.35 | $26.68 | 321,616 | — | — |
| 1999-06-02 | $15.23 | $26.47 | 676,104 | — | — |
| 1999-06-01 | $15.47 | $26.88 | 604,049 | — | — |
| 1999-05-28 | $15.50 | $26.92 | 625,613 | — | — |
| 1999-05-27 | $15.33 | $26.64 | 393,408 | — | — |
| 1999-05-26 | $15.57 | $27.05 | 877,015 | — | — |
| 1999-05-25 | $15.54 | $26.83 | 801,542 | — | — |
| 1999-05-24 | $16.09 | $27.77 | 594,056 | — | — |
| 1999-05-21 | $16.28 | $28.10 | 346,599 | — | — |
| 1999-05-20 | $16.30 | $28.14 | 555,662 | — | — |
| 1999-05-19 | $16.45 | $28.38 | 347,124 | — | — |
| 1999-05-18 | $16.14 | $27.85 | 394,986 | — | — |
| 1999-05-17 | $16.11 | $27.81 | 363,692 | — | — |
| 1999-05-14 | $16.30 | $28.14 | 624,035 | — | — |
| 1999-05-13 | $16.35 | $28.22 | 563,025 | — | — |
| 1999-05-12 | $16.28 | $28.10 | 520,161 | — | — |
| 1999-05-11 | $16.35 | $28.22 | 864,656 | — | — |
| 1999-05-10 | $16.38 | $28.26 | 549,877 | — | — |
| 1999-05-07 | $16.47 | $28.43 | 271,125 | — | — |
| 1999-05-06 | $16.42 | $28.34 | 314,779 | — | — |
| 1999-05-05 | $16.35 | $28.22 | 534,887 | — | — |
| 1999-05-04 | $16.35 | $28.22 | 439,954 | — | — |
| 1999-05-03 | $16.52 | $28.51 | 525,683 | — | — |
| 1999-04-30 | $16.07 | $27.73 | 338,709 | — | — |
| 1999-04-29 | $16.30 | $28.14 | 280,855 | — | — |
| 1999-04-28 | $16.26 | $28.06 | 383,415 | — | — |
| 1999-04-27 | $15.95 | $27.52 | 795,757 | — | — |
| 1999-04-26 | $16.23 | $28.02 | 727,384 | — | — |
| 1999-04-23 | $16.38 | $28.26 | 430,487 | — | — |
| 1999-04-22 | $16.64 | $28.71 | 519,635 | — | — |
| 1999-04-21 | $16.57 | $28.59 | 230,890 | — | — |
| 1999-04-20 | $16.92 | $29.20 | 826,261 | — | — |
| 1999-04-19 | $16.35 | $28.22 | 1,116,584 | — | — |
| 1999-04-16 | $16.33 | $28.18 | 1,566,005 | — | — |
| 1999-04-15 | $16.04 | $27.69 | 705,820 | — | — |
| 1999-04-14 | $16.33 | $28.18 | 450,736 | — | — |
| 1999-04-13 | $15.95 | $27.52 | 513,061 | — | — |
| 1999-04-12 | $15.97 | $27.56 | 360,536 | — | — |
| 1999-04-09 | $15.83 | $27.32 | 317,146 | — | — |
| 1999-04-08 | $15.66 | $27.03 | 771,037 | — | — |
| 1999-04-07 | $15.26 | $26.33 | 589,060 | — | — |
| 1999-04-06 | $15.47 | $26.70 | 764,200 | — | — |
| 1999-04-05 | $16.19 | $27.93 | 555,925 | — | — |
| 1999-04-01 | $15.88 | $27.40 | 906,468 | — | — |
| 1999-03-31 | $15.57 | $26.87 | 700,297 | — | — |
| 1999-03-30 | $15.85 | $27.36 | 562,236 | — | — |
| 1999-03-29 | $16.45 | $28.38 | 979,575 | — | — |
| 1999-03-26 | $16.28 | $28.10 | 335,554 | — | — |
| 1999-03-25 | $15.99 | $27.60 | 472,563 | — | — |
| 1999-03-24 | $16.11 | $27.81 | 414,972 | — | — |
| 1999-03-23 | $15.90 | $27.44 | 825,473 | — | — |
| 1999-03-22 | $16.11 | $27.81 | 438,639 | — | — |
| 1999-03-19 | $16.30 | $28.14 | 858,607 | — | — |
| 1999-03-18 | $16.16 | $27.89 | 872,545 | — | — |
| 1999-03-17 | $16.21 | $27.97 | 895,423 | — | — |
| 1999-03-16 | $15.99 | $27.60 | 591,164 | — | — |
| 1999-03-15 | $16.04 | $27.69 | 1,033,484 | — | — |
| 1999-03-12 | $16.35 | $28.22 | 1,140,514 | — | — |
| 1999-03-11 | $16.11 | $27.81 | 1,377,453 | — | — |
| 1999-03-10 | $16.07 | $27.73 | 898,053 | — | — |
| 1999-03-09 | $16.04 | $27.69 | 576,437 | — | — |
| 1999-03-08 | $16.26 | $28.06 | 404,979 | — | — |
| 1999-03-05 | $16.26 | $28.06 | 1,052,944 | — | — |
| 1999-03-04 | $16.04 | $27.69 | 660,062 | — | — |
| 1999-03-03 | $15.85 | $27.36 | 806,276 | — | — |
| 1999-03-02 | $16.04 | $27.69 | 1,198,368 | — | — |
| 1999-03-01 | $16.35 | $28.22 | 995,616 | — | — |
| 1999-02-26 | $16.92 | $29.20 | 913,569 | — | — |
| 1999-02-25 | $16.73 | $28.88 | 574,070 | — | — |
| 1999-02-24 | $16.76 | $28.92 | 606,942 | — | — |
| 1999-02-23 | $16.83 | $29.04 | 343,443 | — | — |
| 1999-02-22 | $16.73 | $28.88 | 664,533 | — | — |
| 1999-02-19 | $17.11 | $29.35 | 570,389 | — | — |
| 1999-02-18 | $17.16 | $29.43 | 239,043 | — | — |
| 1999-02-17 | $16.95 | $29.07 | 461,781 | — | — |
| 1999-02-16 | $17.49 | $30.00 | 341,339 | — | — |
| 1999-02-12 | $17.37 | $29.80 | 536,202 | — | — |
| 1999-02-11 | $17.80 | $30.53 | 484,396 | — | — |
| 1999-02-10 | $17.80 | $30.53 | 426,805 | — | — |
| 1999-02-09 | $17.47 | $29.96 | 287,430 | — | — |
| 1999-02-08 | $18.02 | $30.90 | 208,275 | — | — |
| 1999-02-05 | $17.92 | $30.74 | 1,066,619 | — | — |
| 1999-02-04 | $17.63 | $30.25 | 604,049 | — | — |
| 1999-02-03 | $17.56 | $30.13 | 480,452 | — | — |
| 1999-02-02 | $17.66 | $30.29 | 651,910 | — | — |
| 1999-02-01 | $17.75 | $30.45 | 304,786 | — | — |
| 1999-01-29 | $18.06 | $30.98 | 578,015 | — | — |
| 1999-01-28 | $17.66 | $30.29 | 725,543 | — | — |
| 1999-01-27 | $17.75 | $30.45 | 603,523 | — | — |
| 1999-01-26 | $17.97 | $30.82 | 595,897 | — | — |
| 1999-01-25 | $18.06 | $30.98 | 925,665 | — | — |
| 1999-01-22 | $17.97 | $30.82 | 611,675 | — | — |
| 1999-01-21 | $18.04 | $30.94 | 470,459 | — | — |
| 1999-01-20 | $18.30 | $31.39 | 635,869 | — | — |
| 1999-01-19 | $18.42 | $31.59 | 401,034 | — | — |
| 1999-01-15 | $18.32 | $31.43 | 342,391 | — | — |
| 1999-01-14 | $18.06 | $30.98 | 554,873 | — | — |
| 1999-01-13 | $18.30 | $31.39 | 454,943 | — | — |
| 1999-01-12 | $18.73 | $32.12 | 1,651,997 | — | — |
| 1999-01-11 | $18.82 | $32.29 | 418,390 | — | — |
| 1999-01-08 | $18.99 | $32.57 | 458,362 | — | — |
| 1999-01-07 | $19.11 | $32.78 | 499,649 | — | — |
| 1999-01-06 | $19.25 | $33.02 | 452,314 | — | — |
| 1999-01-05 | $18.94 | $32.49 | 669,267 | — | — |
| 1999-01-04 | $18.80 | $32.25 | 990,094 | — | — |