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
- 1980-02-27 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 | $11.69 | $11.69 | 19,600 | — | — |
| 1999-12-30 | $11.56 | $11.56 | 5,800 | — | — |
| 1999-12-29 | $11.53 | $11.53 | 15,800 | — | — |
| 1999-12-28 | $11.75 | $11.75 | 36,200 | — | — |
| 1999-12-27 | $11.88 | $11.88 | 22,400 | — | — |
| 1999-12-23 | $11.75 | $11.75 | 22,600 | — | — |
| 1999-12-22 | $12.06 | $12.06 | 23,200 | — | — |
| 1999-12-21 | $12.00 | $12.00 | 25,600 | — | — |
| 1999-12-20 | $11.94 | $11.94 | 8,200 | — | — |
| 1999-12-17 | $11.56 | $11.56 | 10,000 | — | — |
| 1999-12-16 | $11.50 | $11.50 | 20,600 | — | — |
| 1999-12-15 | $11.41 | $11.41 | 24,400 | — | — |
| 1999-12-14 | $11.53 | $11.53 | 5,200 | — | — |
| 1999-12-13 | $11.63 | $11.63 | 7,800 | — | — |
| 1999-12-10 | $11.88 | $11.88 | 5,800 | — | — |
| 1999-12-09 | $12.19 | $12.19 | 19,200 | — | — |
| 1999-12-08 | $12.50 | $12.50 | 48,200 | — | — |
| 1999-12-07 | $12.25 | $12.25 | 95,400 | — | — |
| 1999-12-06 | $12.44 | $12.44 | 7,200 | — | — |
| 1999-12-03 | $12.50 | $12.50 | 12,000 | — | — |
| 1999-12-02 | $12.38 | $12.38 | 37,800 | — | — |
| 1999-12-01 | $12.44 | $12.44 | 14,600 | — | — |
| 1999-11-30 | $12.34 | $12.34 | 54,600 | — | — |
| 1999-11-29 | $12.44 | $12.44 | 10,000 | — | — |
| 1999-11-26 | $12.31 | $12.31 | 7,800 | — | — |
| 1999-11-24 | $12.06 | $12.06 | 22,600 | — | — |
| 1999-11-23 | $11.88 | $11.88 | 8,000 | — | — |
| 1999-11-22 | $12.00 | $12.00 | 5,400 | — | — |
| 1999-11-19 | $12.19 | $12.19 | 3,400 | — | — |
| 1999-11-18 | $12.06 | $12.06 | 5,000 | — | — |
| 1999-11-17 | $11.88 | $11.88 | 8,400 | — | — |
| 1999-11-16 | $11.91 | $11.91 | 1,400 | — | — |
| 1999-11-15 | $11.94 | $11.94 | 6,000 | — | — |
| 1999-11-12 | $11.94 | $11.94 | 2,000 | — | — |
| 1999-11-11 | $12.00 | $12.00 | 7,400 | — | — |
| 1999-11-10 | $12.31 | $12.31 | 4,400 | — | — |
| 1999-11-09 | $12.38 | $12.38 | 11,200 | — | — |
| 1999-11-08 | $12.13 | $12.13 | 3,800 | — | — |
| 1999-11-05 | $12.13 | $12.13 | 2,000 | — | — |
| 1999-11-04 | $12.06 | $12.06 | 2,000 | — | — |
| 1999-11-03 | $12.13 | $12.13 | 7,000 | — | — |
| 1999-11-02 | $12.22 | $12.22 | 4,600 | — | — |
| 1999-11-01 | $12.25 | $12.25 | 22,800 | — | — |
| 1999-10-29 | $12.00 | $12.00 | 11,000 | — | — |
| 1999-10-28 | $11.78 | $11.78 | 5,600 | — | — |
| 1999-10-27 | $11.66 | $11.66 | 9,800 | — | — |
| 1999-10-26 | $11.69 | $11.69 | 7,600 | — | — |
| 1999-10-25 | $11.72 | $11.72 | 24,800 | — | — |
| 1999-10-22 | $12.13 | $12.13 | 8,600 | — | — |
| 1999-10-21 | $12.13 | $12.13 | 15,800 | — | — |
| 1999-10-20 | $11.69 | $11.69 | 2,800 | — | — |
| 1999-10-19 | $11.56 | $11.56 | 6,600 | — | — |
| 1999-10-18 | $11.97 | $11.97 | 44,600 | — | — |
| 1999-10-15 | $12.06 | $12.06 | 18,400 | — | — |
| 1999-10-14 | $12.63 | $12.62 | 6,200 | — | — |
| 1999-10-13 | $12.88 | $12.88 | 5,600 | — | — |
| 1999-10-12 | $13.00 | $13.00 | 2,000 | — | — |
| 1999-10-11 | $13.13 | $13.13 | 16,800 | — | — |
| 1999-10-08 | $13.44 | $13.44 | 2,000 | — | — |
| 1999-10-07 | $13.44 | $13.44 | 2,200 | — | — |
| 1999-10-06 | $13.56 | $13.56 | 2,400 | — | — |
| 1999-10-05 | $13.56 | $13.56 | 4,200 | — | — |
| 1999-10-04 | $13.56 | $13.56 | 4,200 | — | — |
| 1999-10-01 | $13.63 | $13.63 | 7,000 | — | — |
| 1999-09-30 | $13.69 | $13.69 | 25,600 | — | — |
| 1999-09-29 | $13.75 | $13.75 | 20,600 | — | — |
| 1999-09-28 | $13.63 | $13.63 | 45,000 | — | — |
| 1999-09-27 | $13.38 | $13.38 | 26,000 | — | — |
| 1999-09-24 | $13.13 | $13.13 | 27,800 | — | — |
| 1999-09-23 | $12.81 | $12.81 | 13,600 | — | — |
| 1999-09-22 | $13.19 | $13.19 | 1,200 | — | — |
| 1999-09-21 | $13.28 | $13.28 | 600 | — | — |
| 1999-09-20 | $13.31 | $13.31 | 4,600 | — | — |
| 1999-09-17 | $13.38 | $13.38 | 37,800 | — | — |
| 1999-09-16 | $13.50 | $13.50 | 5,600 | — | — |
| 1999-09-15 | $13.56 | $13.56 | 15,000 | — | — |
| 1999-09-14 | $13.50 | $13.50 | 3,000 | — | — |
| 1999-09-13 | $13.50 | $13.50 | 1,800 | — | — |
| 1999-09-10 | $13.63 | $13.63 | 6,000 | — | — |
| 1999-09-09 | $13.44 | $13.44 | 7,000 | — | — |
| 1999-09-08 | $13.50 | $13.50 | 14,200 | — | — |
| 1999-09-07 | $13.44 | $13.44 | 16,400 | — | — |
| 1999-09-03 | $13.44 | $13.44 | 2,600 | — | — |
| 1999-09-02 | $13.41 | $13.41 | 10,000 | — | — |
| 1999-09-01 | $13.38 | $13.38 | 18,600 | — | — |
| 1999-08-31 | $13.31 | $13.31 | 6,000 | — | — |
| 1999-08-30 | $13.41 | $13.41 | 4,000 | — | — |
| 1999-08-27 | $13.56 | $13.56 | 18,400 | — | — |
| 1999-08-26 | $13.25 | $13.25 | 14,200 | — | — |
| 1999-08-25 | $13.22 | $13.22 | 10,000 | — | — |
| 1999-08-24 | $13.19 | $13.19 | 10,000 | — | — |
| 1999-08-23 | $13.25 | $13.25 | 5,200 | — | — |
| 1999-08-20 | $13.25 | $13.25 | 800 | — | — |
| 1999-08-19 | $13.44 | $13.44 | 4,800 | — | — |
| 1999-08-18 | $13.31 | $13.31 | 22,000 | — | — |
| 1999-08-17 | $13.31 | $13.31 | 5,800 | — | — |
| 1999-08-16 | $13.25 | $13.25 | 18,400 | — | — |
| 1999-08-13 | $13.38 | $13.38 | 46,000 | — | — |
| 1999-08-12 | $13.38 | $13.38 | 9,000 | — | — |
| 1999-08-11 | $13.38 | $13.38 | 6,200 | — | — |
| 1999-08-10 | $13.19 | $13.19 | 6,400 | — | — |
| 1999-08-09 | $13.25 | $13.25 | 2,200 | — | — |
| 1999-08-06 | $13.38 | $13.38 | 15,400 | — | — |
| 1999-08-05 | $13.38 | $13.38 | 13,200 | — | — |
| 1999-08-04 | $13.50 | $13.50 | 6,400 | — | — |
| 1999-08-03 | $13.56 | $13.56 | 7,600 | — | — |
| 1999-08-02 | $13.69 | $13.69 | 17,000 | — | — |
| 1999-07-30 | $13.66 | $13.66 | 16,000 | — | — |
| 1999-07-29 | $13.31 | $13.31 | 14,000 | — | — |
| 1999-07-28 | $13.19 | $13.19 | 14,200 | — | — |
| 1999-07-27 | $13.22 | $13.22 | 19,600 | — | — |
| 1999-07-26 | $13.56 | $13.56 | 15,400 | — | — |
| 1999-07-23 | $13.31 | $13.31 | 11,800 | — | — |
| 1999-07-22 | $13.56 | $13.56 | 8,400 | — | — |
| 1999-07-21 | $13.63 | $13.63 | 5,400 | — | — |
| 1999-07-20 | $13.50 | $13.50 | 14,400 | — | — |
| 1999-07-19 | $13.88 | $13.88 | 17,800 | — | — |
| 1999-07-16 | $13.63 | $13.63 | 7,800 | — | — |
| 1999-07-15 | $13.69 | $13.69 | 6,800 | — | — |
| 1999-07-14 | $13.44 | $13.44 | 6,600 | — | — |
| 1999-07-13 | $13.25 | $13.25 | 8,600 | — | — |
| 1999-07-12 | $13.13 | $13.13 | 10,800 | — | — |
| 1999-07-09 | $13.25 | $13.25 | 32,200 | — | — |
| 1999-07-08 | $12.81 | $12.81 | 18,400 | — | — |
| 1999-07-07 | $13.34 | $13.34 | 9,200 | — | — |
| 1999-07-06 | $13.53 | $13.53 | 21,200 | — | — |
| 1999-07-02 | $13.63 | $13.63 | 5,600 | — | — |
| 1999-07-01 | $13.56 | $13.56 | 25,000 | — | — |
| 1999-06-30 | $13.06 | $13.06 | 49,000 | — | — |
| 1999-06-29 | $14.13 | $14.13 | 8,600 | — | — |
| 1999-06-28 | $14.13 | $14.13 | 24,600 | — | — |
| 1999-06-25 | $13.72 | $13.72 | 32,400 | — | — |
| 1999-06-24 | $13.94 | $13.94 | 10,800 | — | — |
| 1999-06-23 | $13.81 | $13.81 | 14,400 | — | — |
| 1999-06-22 | $13.94 | $13.94 | 17,400 | — | — |
| 1999-06-21 | $14.00 | $14.00 | 73,400 | — | — |
| 1999-06-18 | $13.81 | $13.81 | 76,800 | — | — |
| 1999-06-17 | $13.94 | $13.94 | 33,200 | — | — |
| 1999-06-16 | $14.19 | $14.19 | 20,200 | — | — |
| 1999-06-15 | $14.31 | $14.31 | 21,400 | — | — |
| 1999-06-14 | $14.25 | $14.25 | 37,600 | — | — |
| 1999-06-11 | $14.13 | $14.13 | 5,600 | — | — |
| 1999-06-10 | $14.28 | $14.28 | 1,600 | — | — |
| 1999-06-09 | $14.25 | $14.25 | 15,000 | — | — |
| 1999-06-08 | $14.41 | $14.41 | 4,400 | — | — |
| 1999-06-07 | $14.50 | $14.50 | 17,800 | — | — |
| 1999-06-04 | $14.44 | $14.44 | 3,400 | — | — |
| 1999-06-03 | $14.38 | $14.37 | 14,000 | — | — |
| 1999-06-02 | $14.19 | $14.19 | 31,400 | — | — |
| 1999-06-01 | $14.06 | $14.06 | 3,000 | — | — |
| 1999-05-28 | $14.09 | $14.09 | 21,000 | — | — |
| 1999-05-27 | $13.69 | $13.69 | 11,400 | — | — |
| 1999-05-26 | $13.50 | $13.50 | 9,400 | — | — |
| 1999-05-25 | $13.88 | $13.88 | 78,200 | — | — |
| 1999-05-24 | $13.94 | $13.94 | 11,200 | — | — |
| 1999-05-21 | $13.81 | $13.81 | 15,400 | — | — |
| 1999-05-20 | $13.63 | $13.63 | 5,600 | — | — |
| 1999-05-19 | $13.47 | $13.47 | 10,200 | — | — |
| 1999-05-18 | $13.44 | $13.44 | 7,400 | — | — |
| 1999-05-17 | $13.69 | $13.69 | 2,400 | — | — |
| 1999-05-14 | $13.94 | $13.94 | 7,200 | — | — |
| 1999-05-13 | $14.13 | $14.13 | 4,600 | — | — |
| 1999-05-12 | $14.16 | $14.16 | 21,400 | — | — |
| 1999-05-11 | $14.06 | $14.06 | 19,000 | — | — |
| 1999-05-10 | $13.69 | $13.69 | 11,800 | — | — |
| 1999-05-07 | $13.69 | $13.69 | 15,000 | — | — |
| 1999-05-06 | $13.50 | $13.50 | 14,200 | — | — |
| 1999-05-05 | $13.56 | $13.56 | 55,600 | — | — |
| 1999-05-04 | $13.50 | $13.50 | 4,400 | — | — |
| 1999-05-03 | $13.81 | $13.81 | 9,400 | — | — |
| 1999-04-30 | $14.00 | $14.00 | 14,000 | — | — |
| 1999-04-29 | $14.09 | $14.09 | 29,400 | — | — |
| 1999-04-28 | $14.00 | $14.00 | 87,400 | — | — |
| 1999-04-27 | $12.84 | $12.84 | 12,200 | — | — |
| 1999-04-26 | $12.66 | $12.66 | 27,200 | — | — |
| 1999-04-23 | $12.06 | $12.06 | 15,200 | — | — |
| 1999-04-22 | $12.00 | $12.00 | 15,600 | — | — |
| 1999-04-21 | $11.75 | $11.75 | 9,800 | — | — |
| 1999-04-20 | $11.44 | $11.44 | 10,600 | — | — |
| 1999-04-19 | $11.81 | $11.81 | 34,600 | — | — |
| 1999-04-16 | $11.78 | $11.78 | 8,600 | — | — |
| 1999-04-15 | $11.56 | $11.56 | 15,200 | — | — |
| 1999-04-14 | $11.63 | $11.63 | 39,200 | — | — |
| 1999-04-13 | $11.56 | $11.56 | 19,800 | — | — |
| 1999-04-12 | $11.34 | $11.34 | 41,200 | — | — |
| 1999-04-09 | $11.25 | $11.25 | 18,200 | — | — |
| 1999-04-08 | $10.75 | $10.75 | 30,000 | — | — |
| 1999-04-07 | $10.75 | $10.75 | 23,400 | — | — |
| 1999-04-06 | $10.81 | $10.81 | 25,600 | — | — |
| 1999-04-05 | $10.56 | $10.56 | 10,600 | — | — |
| 1999-04-01 | $10.53 | $10.53 | 36,200 | — | — |
| 1999-03-31 | $10.13 | $10.13 | 61,200 | — | — |
| 1999-03-30 | $10.25 | $10.25 | 12,600 | — | — |
| 1999-03-29 | $10.25 | $10.25 | 10,400 | — | — |
| 1999-03-26 | $10.16 | $10.16 | 3,400 | — | — |
| 1999-03-25 | $10.25 | $10.25 | 7,800 | — | — |
| 1999-03-24 | $10.06 | $10.06 | 20,800 | — | — |
| 1999-03-23 | $10.13 | $10.13 | 16,600 | — | — |
| 1999-03-22 | $10.22 | $10.22 | 14,800 | — | — |
| 1999-03-19 | $10.38 | $10.38 | 19,000 | — | — |
| 1999-03-18 | $10.31 | $10.31 | 14,800 | — | — |
| 1999-03-17 | $10.25 | $10.25 | 12,200 | — | — |
| 1999-03-16 | $10.22 | $10.22 | 19,000 | — | — |
| 1999-03-15 | $10.44 | $10.44 | 10,200 | — | — |
| 1999-03-12 | $10.19 | $10.19 | 18,600 | — | — |
| 1999-03-11 | $10.25 | $10.25 | 2,200 | — | — |
| 1999-03-10 | $10.38 | $10.38 | 4,400 | — | — |
| 1999-03-09 | $10.38 | $10.38 | 18,400 | — | — |
| 1999-03-08 | $10.44 | $10.44 | 17,200 | — | — |
| 1999-03-05 | $10.56 | $10.56 | 21,600 | — | — |
| 1999-03-04 | $10.50 | $10.50 | 17,200 | — | — |
| 1999-03-03 | $10.50 | $10.50 | 13,400 | — | — |
| 1999-03-02 | $10.38 | $10.38 | 17,000 | — | — |
| 1999-03-01 | $10.25 | $10.25 | 23,400 | — | — |
| 1999-02-26 | $10.00 | $10.00 | 18,200 | — | — |
| 1999-02-25 | $9.56 | $9.56 | 104,800 | — | — |
| 1999-02-24 | $9.44 | $9.44 | 44,000 | — | — |
| 1999-02-23 | $9.50 | $9.50 | 31,800 | — | — |
| 1999-02-22 | $9.50 | $9.50 | 76,000 | — | — |
| 1999-02-19 | $9.63 | $9.63 | 23,200 | — | — |
| 1999-02-18 | $9.81 | $9.81 | 114,600 | — | — |
| 1999-02-17 | $9.81 | $9.81 | 31,400 | — | — |
| 1999-02-16 | $10.00 | $10.00 | 30,000 | — | — |
| 1999-02-12 | $10.00 | $10.00 | 83,000 | — | — |
| 1999-02-11 | $9.97 | $9.97 | 43,000 | — | — |
| 1999-02-10 | $10.06 | $10.06 | 60,000 | — | — |
| 1999-02-09 | $10.34 | $10.34 | 9,200 | — | — |
| 1999-02-08 | $10.41 | $10.41 | 16,400 | — | — |
| 1999-02-05 | $10.38 | $10.38 | 49,400 | — | — |
| 1999-02-04 | $10.06 | $10.06 | 45,600 | — | — |
| 1999-02-03 | $9.84 | $9.84 | 29,400 | — | — |
| 1999-02-02 | $10.00 | $10.00 | 16,000 | — | — |
| 1999-02-01 | $9.97 | $9.97 | 19,400 | — | — |
| 1999-01-29 | $10.31 | $10.31 | 9,000 | — | — |
| 1999-01-28 | $10.00 | $10.00 | 20,200 | — | — |
| 1999-01-27 | $9.75 | $9.75 | 14,200 | — | — |
| 1999-01-26 | $10.00 | $10.00 | 5,800 | — | — |
| 1999-01-25 | $10.13 | $10.13 | 6,800 | — | — |
| 1999-01-22 | $10.00 | $10.00 | 27,200 | — | — |
| 1999-01-21 | $10.53 | $10.53 | 26,000 | — | — |
| 1999-01-20 | $10.63 | $10.63 | 23,200 | — | — |
| 1999-01-19 | $10.19 | $10.19 | 23,600 | — | — |
| 1999-01-15 | $9.97 | $9.97 | 15,600 | — | — |
| 1999-01-14 | $9.88 | $9.88 | 34,400 | — | — |
| 1999-01-13 | $9.63 | $9.63 | 95,200 | — | — |
| 1999-01-12 | $9.88 | $9.88 | 26,400 | — | — |
| 1999-01-11 | $10.28 | $10.28 | 42,800 | — | — |
| 1999-01-08 | $10.25 | $10.25 | 51,800 | — | — |
| 1999-01-07 | $10.41 | $10.41 | 15,000 | — | — |
| 1999-01-06 | $10.31 | $10.31 | 6,000 | — | — |
| 1999-01-05 | $10.31 | $10.31 | 11,600 | — | — |
| 1999-01-04 | $10.31 | $10.31 | 66,400 | — | — |