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
- 1980-03-18 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 | $15.63 | $15.62 | 2,020 | — | — |
| 1999-12-30 | $15.94 | $15.94 | 7,280 | — | — |
| 1999-12-29 | $17.81 | $17.81 | 1,720 | — | — |
| 1999-12-28 | $17.81 | $17.81 | 19,580 | — | — |
| 1999-12-27 | $15.63 | $15.62 | 7,080 | — | — |
| 1999-12-23 | $17.50 | $17.50 | 41,700 | — | — |
| 1999-12-22 | $14.06 | $14.06 | 13,940 | — | — |
| 1999-12-21 | $13.13 | $13.12 | 23,520 | — | — |
| 1999-12-20 | $16.25 | $16.25 | 18,360 | — | — |
| 1999-12-17 | $20.00 | $20.00 | 460 | — | — |
| 1999-12-16 | $20.00 | $20.00 | 4,600 | — | — |
| 1999-12-15 | $21.88 | $21.87 | 6,760 | — | — |
| 1999-12-14 | $24.69 | $24.69 | 3,240 | — | — |
| 1999-12-13 | $23.44 | $23.44 | 3,700 | — | — |
| 1999-12-10 | $23.75 | $23.75 | 2,160 | — | — |
| 1999-12-09 | $23.75 | $23.75 | 13,560 | — | — |
| 1999-12-08 | $25.63 | $25.62 | 9,920 | — | — |
| 1999-12-07 | $26.25 | $26.25 | 21,620 | — | — |
| 1999-12-06 | $21.41 | $21.41 | 8,100 | — | — |
| 1999-12-03 | $19.84 | $19.84 | 1,320 | — | — |
| 1999-12-02 | $19.06 | $19.06 | 7,660 | — | — |
| 1999-12-01 | $21.25 | $21.25 | 6,540 | — | — |
| 1999-11-30 | $20.94 | $20.94 | 3,080 | — | — |
| 1999-11-29 | $22.50 | $22.50 | 47,940 | — | — |
| 1999-11-26 | $28.44 | $28.44 | 96,160 | — | — |
| 1999-11-24 | $21.25 | $21.25 | 1,060 | — | — |
| 1999-11-23 | $20.16 | $20.16 | 5,740 | — | — |
| 1999-11-22 | $19.38 | $19.38 | 640 | — | — |
| 1999-11-19 | $19.06 | $19.06 | 5,280 | — | — |
| 1999-11-18 | $19.38 | $19.38 | 5,360 | — | — |
| 1999-11-17 | $20.94 | $20.94 | 14,360 | — | — |
| 1999-11-16 | $23.13 | $23.13 | 59,680 | — | — |
| 1999-11-15 | $16.88 | $16.87 | 1,060 | — | — |
| 1999-11-12 | $15.94 | $15.94 | 7,000 | — | — |
| 1999-11-11 | $15.00 | $15.00 | 11,680 | — | — |
| 1999-11-10 | $14.38 | $14.38 | 10,940 | — | — |
| 1999-11-09 | $15.00 | $15.00 | 380 | — | — |
| 1999-11-08 | $15.31 | $15.31 | 1,240 | — | — |
| 1999-11-05 | $15.63 | $15.62 | 4,180 | — | — |
| 1999-11-04 | $16.56 | $16.56 | 280 | — | — |
| 1999-11-03 | $16.56 | $16.56 | 280 | — | — |
| 1999-11-02 | $16.88 | $16.87 | 680 | — | — |
| 1999-11-01 | $16.25 | $16.25 | 3,000 | — | — |
| 1999-10-29 | $17.50 | $17.50 | 11,200 | — | — |
| 1999-10-28 | $14.69 | $14.69 | 1,180 | — | — |
| 1999-10-27 | $13.13 | $13.12 | 120 | — | — |
| 1999-10-26 | $12.66 | $12.66 | 0 | — | — |
| 1999-10-25 | $12.66 | $12.66 | 880 | — | — |
| 1999-10-22 | $12.19 | $12.19 | 1,680 | — | — |
| 1999-10-21 | $13.44 | $13.44 | 7,800 | — | — |
| 1999-10-20 | $13.59 | $13.59 | 920 | — | — |
| 1999-10-19 | $13.59 | $13.59 | 1,520 | — | — |
| 1999-10-18 | $13.75 | $13.75 | 1,300 | — | — |
| 1999-10-15 | $13.28 | $13.28 | 820 | — | — |
| 1999-10-14 | $13.13 | $13.12 | 3,260 | — | — |
| 1999-10-13 | $13.44 | $13.44 | 3,320 | — | — |
| 1999-10-12 | $12.66 | $12.66 | 10,660 | — | — |
| 1999-10-11 | $10.00 | $10.00 | 2,360 | — | — |
| 1999-10-08 | $10.16 | $10.16 | 4,860 | — | — |
| 1999-10-07 | $10.31 | $10.31 | 2,100 | — | — |
| 1999-10-06 | $10.63 | $10.63 | 3,640 | — | — |
| 1999-10-05 | $10.94 | $10.94 | 3,020 | — | — |
| 1999-10-04 | $10.94 | $10.94 | 3,540 | — | — |
| 1999-10-01 | $10.63 | $10.63 | 6,220 | — | — |
| 1999-09-30 | $9.69 | $9.69 | 24,060 | — | — |
| 1999-09-29 | $12.50 | $12.50 | 11,680 | — | — |
| 1999-09-28 | $16.25 | $16.25 | 1,460 | — | — |
| 1999-09-27 | $16.88 | $16.87 | 0 | — | — |
| 1999-09-24 | $16.88 | $16.87 | 740 | — | — |
| 1999-09-23 | $16.56 | $16.56 | 200 | — | — |
| 1999-09-22 | $17.50 | $17.50 | 4,580 | — | — |
| 1999-09-21 | $16.25 | $16.25 | 1,900 | — | — |
| 1999-09-20 | $16.88 | $16.87 | 2,260 | — | — |
| 1999-09-17 | $16.25 | $16.25 | 0 | — | — |
| 1999-09-16 | $16.25 | $16.25 | 240 | — | — |
| 1999-09-15 | $16.25 | $16.25 | 920 | — | — |
| 1999-09-14 | $16.88 | $16.87 | 100 | — | — |
| 1999-09-13 | $18.13 | $18.13 | 680 | — | — |
| 1999-09-10 | $18.44 | $18.44 | 1,480 | — | — |
| 1999-09-09 | $16.88 | $16.87 | 0 | — | — |
| 1999-09-08 | $16.88 | $16.87 | 440 | — | — |
| 1999-09-07 | $16.88 | $16.87 | 960 | — | — |
| 1999-09-03 | $18.75 | $18.75 | 500 | — | — |
| 1999-09-02 | $18.13 | $18.13 | 200 | — | — |
| 1999-09-01 | $19.69 | $19.69 | 0 | — | — |
| 1999-08-31 | $19.69 | $19.69 | 3,100 | — | — |
| 1999-08-30 | $19.38 | $19.38 | 1,460 | — | — |
| 1999-08-27 | $20.00 | $20.00 | 80 | — | — |
| 1999-08-26 | $20.00 | $20.00 | 3,480 | — | — |
| 1999-08-25 | $17.50 | $17.50 | 2,040 | — | — |
| 1999-08-24 | $17.50 | $17.50 | 0 | — | — |
| 1999-08-23 | $17.50 | $17.50 | 1,080 | — | — |
| 1999-08-20 | $20.00 | $20.00 | 1,700 | — | — |
| 1999-08-19 | $18.13 | $18.13 | 100 | — | — |
| 1999-08-18 | $17.19 | $17.19 | 0 | — | — |
| 1999-08-17 | $17.19 | $17.19 | 220 | — | — |
| 1999-08-16 | $16.56 | $16.56 | 1,580 | — | — |
| 1999-08-13 | $15.00 | $15.00 | 160 | — | — |
| 1999-08-12 | $15.63 | $15.62 | 1,260 | — | — |
| 1999-08-11 | $15.00 | $15.00 | 700 | — | — |
| 1999-08-10 | $13.75 | $13.75 | 1,120 | — | — |
| 1999-08-09 | $15.63 | $15.62 | 60 | — | — |
| 1999-08-06 | $15.63 | $15.62 | 3,740 | — | — |
| 1999-08-05 | $16.88 | $16.87 | 460 | — | — |
| 1999-08-04 | $17.42 | $17.42 | 1,460 | — | — |
| 1999-08-03 | $19.06 | $19.06 | 680 | — | — |
| 1999-08-02 | $20.00 | $20.00 | 20 | — | — |
| 1999-07-30 | $19.84 | $19.84 | 260 | — | — |
| 1999-07-29 | $19.38 | $19.38 | 160 | — | — |
| 1999-07-28 | $19.38 | $19.38 | 1,060 | — | — |
| 1999-07-27 | $19.38 | $19.38 | 740 | — | — |
| 1999-07-26 | $20.00 | $20.00 | 300 | — | — |
| 1999-07-23 | $20.63 | $20.62 | 1,100 | — | — |
| 1999-07-22 | $20.00 | $20.00 | 2,080 | — | — |
| 1999-07-21 | $19.38 | $19.38 | 740 | — | — |
| 1999-07-20 | $19.38 | $19.38 | 5,860 | — | — |
| 1999-07-19 | $20.00 | $20.00 | 3,260 | — | — |
| 1999-07-16 | $20.63 | $20.62 | 720 | — | — |
| 1999-07-15 | $21.25 | $21.25 | 10,160 | — | — |
| 1999-07-14 | $19.53 | $19.53 | 540 | — | — |
| 1999-07-13 | $19.69 | $19.69 | 4,240 | — | — |
| 1999-07-12 | $19.69 | $19.69 | 27,060 | — | — |
| 1999-07-09 | $22.50 | $22.50 | 17,420 | — | — |
| 1999-07-08 | $15.00 | $15.00 | 4,680 | — | — |
| 1999-07-07 | $14.69 | $14.69 | 2,080 | — | — |
| 1999-07-06 | $15.00 | $15.00 | 4,780 | — | — |
| 1999-07-02 | $14.38 | $14.38 | 6,440 | — | — |
| 1999-07-01 | $12.66 | $12.66 | 3,380 | — | — |
| 1999-06-30 | $13.75 | $13.75 | 2,900 | — | — |
| 1999-06-29 | $15.00 | $15.00 | 0 | — | — |
| 1999-06-28 | $15.00 | $15.00 | 1,100 | — | — |
| 1999-06-25 | $13.75 | $13.75 | 0 | — | — |
| 1999-06-24 | $13.75 | $13.75 | 12,000 | — | — |
| 1999-06-23 | $13.75 | $13.75 | 220 | — | — |
| 1999-06-22 | $13.91 | $13.91 | 800 | — | — |
| 1999-06-21 | $13.91 | $13.91 | 1,840 | — | — |
| 1999-06-18 | $13.91 | $13.91 | 200 | — | — |
| 1999-06-17 | $14.06 | $14.06 | 340 | — | — |
| 1999-06-16 | $15.00 | $15.00 | 3,180 | — | — |
| 1999-06-15 | $14.38 | $14.38 | 200 | — | — |
| 1999-06-14 | $14.38 | $14.38 | 140 | — | — |
| 1999-06-11 | $15.00 | $15.00 | 2,460 | — | — |
| 1999-06-10 | $15.00 | $15.00 | 5,100 | — | — |
| 1999-06-09 | $13.44 | $13.44 | 1,000 | — | — |
| 1999-06-08 | $13.44 | $13.44 | 4,000 | — | — |
| 1999-06-07 | $12.81 | $12.81 | 20 | — | — |
| 1999-06-04 | $13.75 | $13.75 | 5,780 | — | — |
| 1999-06-03 | $12.81 | $12.81 | 1,320 | — | — |
| 1999-06-02 | $13.13 | $13.12 | 860 | — | — |
| 1999-06-01 | $13.13 | $13.12 | 760 | — | — |
| 1999-05-28 | $12.19 | $12.19 | 3,020 | — | — |
| 1999-05-27 | $12.19 | $12.19 | 1,000 | — | — |
| 1999-05-26 | $12.50 | $12.50 | 8,760 | — | — |
| 1999-05-25 | $13.13 | $13.12 | 1,080 | — | — |
| 1999-05-24 | $13.13 | $13.12 | 1,980 | — | — |
| 1999-05-21 | $14.22 | $14.22 | 640 | — | — |
| 1999-05-20 | $14.38 | $14.38 | 1,400 | — | — |
| 1999-05-19 | $13.75 | $13.75 | 1,100 | — | — |
| 1999-05-18 | $13.75 | $13.75 | 5,500 | — | — |
| 1999-05-17 | $14.38 | $14.38 | 6,520 | — | — |
| 1999-05-14 | $15.00 | $15.00 | 200 | — | — |
| 1999-05-13 | $15.00 | $15.00 | 1,160 | — | — |
| 1999-05-12 | $14.69 | $14.69 | 500 | — | — |
| 1999-05-11 | $13.75 | $13.75 | 0 | — | — |
| 1999-05-10 | $13.75 | $13.75 | 340 | — | — |
| 1999-05-07 | $14.38 | $14.38 | 540 | — | — |
| 1999-05-06 | $15.00 | $15.00 | 2,000 | — | — |
| 1999-05-05 | $16.56 | $16.56 | 3,840 | — | — |
| 1999-05-04 | $17.50 | $17.50 | 320 | — | — |
| 1999-05-03 | $17.50 | $17.50 | 3,380 | — | — |
| 1999-04-30 | $17.50 | $17.50 | 2,580 | — | — |
| 1999-04-29 | $16.88 | $16.87 | 60 | — | — |
| 1999-04-28 | $16.56 | $16.56 | 540 | — | — |
| 1999-04-27 | $15.00 | $15.00 | 3,980 | — | — |
| 1999-04-26 | $15.00 | $15.00 | 2,320 | — | — |
| 1999-04-23 | $15.00 | $15.00 | 680 | — | — |
| 1999-04-22 | $15.00 | $15.00 | 6,540 | — | — |
| 1999-04-21 | $16.88 | $16.87 | 1,160 | — | — |
| 1999-04-20 | $15.00 | $15.00 | 6,540 | — | — |
| 1999-04-19 | $16.25 | $16.25 | 3,660 | — | — |
| 1999-04-16 | $17.19 | $17.19 | 6,880 | — | — |
| 1999-04-15 | $20.00 | $20.00 | 3,840 | — | — |
| 1999-04-14 | $20.00 | $20.00 | 18,400 | — | — |
| 1999-04-13 | $19.38 | $19.38 | 10,640 | — | — |
| 1999-04-12 | $15.00 | $15.00 | 9,760 | — | — |
| 1999-04-09 | $16.25 | $16.25 | 15,580 | — | — |
| 1999-04-08 | $16.25 | $16.25 | 44,160 | — | — |
| 1999-04-07 | $11.09 | $11.09 | 22,860 | — | — |
| 1999-04-06 | $10.47 | $10.47 | 40,860 | — | — |
| 1999-04-05 | $10.23 | $10.23 | 4,540 | — | — |
| 1999-04-01 | $8.75 | $8.75 | 700 | — | — |
| 1999-03-31 | $9.06 | $9.06 | 5,500 | — | — |
| 1999-03-30 | $9.06 | $9.06 | 7,320 | — | — |
| 1999-03-29 | $9.69 | $9.69 | 60 | — | — |
| 1999-03-26 | $9.38 | $9.37 | 600 | — | — |
| 1999-03-25 | $9.69 | $9.69 | 1,020 | — | — |
| 1999-03-24 | $9.45 | $9.45 | 6,980 | — | — |
| 1999-03-23 | $10.16 | $10.16 | 0 | — | — |
| 1999-03-22 | $10.16 | $10.16 | 0 | — | — |
| 1999-03-19 | $10.16 | $10.16 | 3,840 | — | — |
| 1999-03-18 | $8.13 | $8.12 | 1,660 | — | — |
| 1999-03-17 | $9.38 | $9.37 | 4,260 | — | — |
| 1999-03-16 | $8.28 | $8.28 | 60 | — | — |
| 1999-03-15 | $8.13 | $8.12 | 0 | — | — |
| 1999-03-12 | $8.13 | $8.12 | 40 | — | — |
| 1999-03-11 | $8.44 | $8.44 | 2,400 | — | — |
| 1999-03-10 | $8.44 | $8.44 | 5,020 | — | — |
| 1999-03-09 | $7.66 | $7.66 | 2,060 | — | — |
| 1999-03-08 | $8.44 | $8.44 | 0 | — | — |
| 1999-03-05 | $8.44 | $8.44 | 100 | — | — |
| 1999-03-04 | $8.75 | $8.75 | 200 | — | — |
| 1999-03-03 | $8.75 | $8.75 | 1,100 | — | — |
| 1999-03-02 | $9.06 | $9.06 | 8,000 | — | — |
| 1999-03-01 | $8.75 | $8.75 | 920 | — | — |
| 1999-02-26 | $8.44 | $8.44 | 0 | — | — |
| 1999-02-25 | $8.44 | $8.44 | 1,300 | — | — |
| 1999-02-24 | $8.13 | $8.12 | 7,560 | — | — |
| 1999-02-23 | $7.81 | $7.81 | 1,420 | — | — |
| 1999-02-22 | $7.81 | $7.81 | 9,900 | — | — |
| 1999-02-19 | $7.97 | $7.97 | 5,540 | — | — |
| 1999-02-18 | $8.44 | $8.44 | 6,380 | — | — |
| 1999-02-17 | $9.06 | $9.06 | 12,740 | — | — |
| 1999-02-16 | $9.69 | $9.69 | 6,920 | — | — |
| 1999-02-12 | $11.56 | $11.56 | 1,660 | — | — |
| 1999-02-11 | $10.94 | $10.94 | 940 | — | — |
| 1999-02-10 | $11.41 | $11.41 | 5,660 | — | — |
| 1999-02-09 | $11.56 | $11.56 | 5,180 | — | — |
| 1999-02-08 | $11.56 | $11.56 | 2,120 | — | — |
| 1999-02-05 | $11.88 | $11.87 | 1,240 | — | — |
| 1999-02-04 | $11.72 | $11.72 | 8,160 | — | — |
| 1999-02-03 | $11.56 | $11.56 | 500 | — | — |
| 1999-02-02 | $11.56 | $11.56 | 13,380 | — | — |
| 1999-02-01 | $11.25 | $11.25 | 3,260 | — | — |
| 1999-01-29 | $11.56 | $11.56 | 19,440 | — | — |
| 1999-01-28 | $11.25 | $11.25 | 8,160 | — | — |
| 1999-01-27 | $9.38 | $9.37 | 1,340 | — | — |
| 1999-01-26 | $8.44 | $8.44 | 3,540 | — | — |
| 1999-01-25 | $8.44 | $8.44 | 1,400 | — | — |
| 1999-01-22 | $8.44 | $8.44 | 540 | — | — |
| 1999-01-21 | $8.13 | $8.12 | 6,340 | — | — |
| 1999-01-20 | $7.81 | $7.81 | 2,960 | — | — |
| 1999-01-19 | $7.97 | $7.97 | 6,400 | — | — |
| 1999-01-15 | $6.41 | $6.41 | 27,800 | — | — |
| 1999-01-14 | $6.41 | $6.41 | 4,520 | — | — |
| 1999-01-13 | $7.11 | $7.11 | 60 | — | — |
| 1999-01-12 | $6.41 | $6.41 | 200 | — | — |
| 1999-01-11 | $7.03 | $7.03 | 1,040 | — | — |
| 1999-01-08 | $6.88 | $6.87 | 2,780 | — | — |
| 1999-01-07 | $7.03 | $7.03 | 0 | — | — |
| 1999-01-06 | $7.03 | $7.03 | 120 | — | — |
| 1999-01-05 | $7.03 | $7.03 | 2,340 | — | — |
| 1999-01-04 | $7.50 | $7.50 | 4,720 | — | — |