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
- 1983-10-20 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 | $10.44 | $11.12 | 48,400 | — | — |
| 1999-12-30 | $10.50 | $11.19 | 96,100 | — | — |
| 1999-12-29 | $10.69 | $11.39 | 188,900 | — | — |
| 1999-12-28 | $10.72 | $11.42 | 220,500 | — | — |
| 1999-12-27 | $10.66 | $11.36 | 349,500 | — | — |
| 1999-12-23 | $10.88 | $11.59 | 293,300 | — | — |
| 1999-12-22 | $11.00 | $11.72 | 373,600 | — | — |
| 1999-12-21 | $10.88 | $11.59 | 387,200 | — | — |
| 1999-12-20 | $10.44 | $11.12 | 636,500 | — | — |
| 1999-12-17 | $10.56 | $11.26 | 370,500 | — | — |
| 1999-12-16 | $10.69 | $11.39 | 1,099,900 | — | — |
| 1999-12-15 | $10.25 | $10.92 | 474,900 | — | — |
| 1999-12-14 | $9.94 | $10.59 | 1,285,500 | — | — |
| 1999-12-13 | $10.25 | $10.92 | 801,400 | — | — |
| 1999-12-10 | $10.31 | $10.99 | 541,200 | — | — |
| 1999-12-09 | $10.31 | $10.99 | 389,400 | — | — |
| 1999-12-08 | $10.38 | $11.06 | 237,900 | — | — |
| 1999-12-07 | $10.38 | $11.06 | 443,700 | — | — |
| 1999-12-06 | $10.50 | $11.19 | 332,200 | — | — |
| 1999-12-03 | $10.44 | $11.12 | 3,503,800 | — | — |
| 1999-12-02 | $10.38 | $11.06 | 2,529,900 | — | — |
| 1999-12-01 | $11.13 | $11.86 | 1,256,400 | — | — |
| 1999-11-30 | $12.75 | $13.59 | 486,200 | — | — |
| 1999-11-29 | $13.00 | $13.85 | 373,900 | — | — |
| 1999-11-26 | $12.94 | $13.79 | 56,100 | — | — |
| 1999-11-24 | $12.97 | $13.82 | 406,500 | — | — |
| 1999-11-23 | $12.94 | $13.79 | 126,600 | — | — |
| 1999-11-22 | $12.94 | $13.79 | 74,300 | — | — |
| 1999-11-19 | $13.13 | $13.99 | 191,700 | — | — |
| 1999-11-18 | $12.75 | $13.59 | 153,900 | — | — |
| 1999-11-17 | $12.56 | $13.39 | 244,400 | — | — |
| 1999-11-16 | $12.63 | $13.45 | 105,800 | — | — |
| 1999-11-15 | $12.75 | $13.59 | 134,000 | — | — |
| 1999-11-12 | $12.81 | $13.65 | 134,000 | — | — |
| 1999-11-11 | $13.00 | $13.85 | 292,600 | — | — |
| 1999-11-10 | $13.19 | $14.05 | 136,500 | — | — |
| 1999-11-09 | $13.44 | $14.32 | 57,300 | — | — |
| 1999-11-08 | $13.63 | $14.52 | 273,100 | — | — |
| 1999-11-05 | $13.25 | $14.12 | 115,400 | — | — |
| 1999-11-04 | $13.44 | $14.32 | 322,200 | — | — |
| 1999-11-03 | $13.56 | $14.45 | 392,300 | — | — |
| 1999-11-02 | $13.44 | $14.32 | 337,300 | — | — |
| 1999-11-01 | $12.88 | $13.72 | 154,900 | — | — |
| 1999-10-29 | $12.88 | $13.72 | 234,400 | — | — |
| 1999-10-28 | $12.88 | $13.72 | 209,700 | — | — |
| 1999-10-27 | $12.38 | $13.17 | 132,000 | — | — |
| 1999-10-26 | $12.34 | $13.14 | 124,600 | — | — |
| 1999-10-25 | $12.25 | $13.04 | 159,400 | — | — |
| 1999-10-22 | $12.25 | $13.04 | 180,100 | — | — |
| 1999-10-21 | $12.44 | $13.24 | 168,200 | — | — |
| 1999-10-20 | $12.75 | $13.57 | 128,400 | — | — |
| 1999-10-19 | $12.38 | $13.17 | 161,600 | — | — |
| 1999-10-18 | $12.53 | $13.34 | 180,300 | — | — |
| 1999-10-15 | $12.66 | $13.47 | 250,600 | — | — |
| 1999-10-14 | $13.00 | $13.84 | 83,100 | — | — |
| 1999-10-13 | $12.94 | $13.77 | 69,300 | — | — |
| 1999-10-12 | $13.00 | $13.84 | 87,500 | — | — |
| 1999-10-11 | $12.94 | $13.77 | 183,500 | — | — |
| 1999-10-08 | $13.13 | $13.97 | 210,300 | — | — |
| 1999-10-07 | $13.31 | $14.17 | 131,300 | — | — |
| 1999-10-06 | $13.13 | $13.97 | 73,300 | — | — |
| 1999-10-05 | $13.00 | $13.84 | 42,500 | — | — |
| 1999-10-04 | $13.44 | $14.30 | 147,400 | — | — |
| 1999-10-01 | $13.06 | $13.90 | 426,700 | — | — |
| 1999-09-30 | $13.41 | $14.27 | 195,500 | — | — |
| 1999-09-29 | $13.31 | $14.17 | 157,800 | — | — |
| 1999-09-28 | $13.31 | $14.17 | 41,600 | — | — |
| 1999-09-27 | $13.38 | $14.24 | 95,000 | — | — |
| 1999-09-24 | $13.00 | $13.84 | 142,500 | — | — |
| 1999-09-23 | $13.06 | $13.90 | 240,900 | — | — |
| 1999-09-22 | $13.25 | $14.10 | 111,100 | — | — |
| 1999-09-21 | $13.13 | $13.97 | 218,400 | — | — |
| 1999-09-20 | $13.38 | $14.24 | 218,700 | — | — |
| 1999-09-17 | $13.25 | $14.10 | 422,200 | — | — |
| 1999-09-16 | $13.44 | $14.30 | 46,000 | — | — |
| 1999-09-15 | $13.59 | $14.47 | 262,400 | — | — |
| 1999-09-14 | $13.56 | $14.44 | 275,800 | — | — |
| 1999-09-13 | $13.81 | $14.70 | 160,100 | — | — |
| 1999-09-10 | $14.00 | $14.90 | 144,400 | — | — |
| 1999-09-09 | $14.25 | $15.17 | 92,900 | — | — |
| 1999-09-08 | $13.88 | $14.77 | 124,400 | — | — |
| 1999-09-07 | $14.34 | $15.27 | 70,800 | — | — |
| 1999-09-03 | $13.63 | $14.50 | 243,100 | — | — |
| 1999-09-02 | $13.25 | $14.10 | 791,200 | — | — |
| 1999-09-01 | $13.63 | $14.50 | 558,000 | — | — |
| 1999-08-31 | $13.38 | $14.24 | 356,700 | — | — |
| 1999-08-30 | $13.38 | $14.24 | 71,000 | — | — |
| 1999-08-27 | $13.38 | $14.24 | 87,400 | — | — |
| 1999-08-26 | $13.63 | $14.50 | 37,200 | — | — |
| 1999-08-25 | $13.47 | $14.34 | 99,500 | — | — |
| 1999-08-24 | $13.38 | $14.24 | 121,100 | — | — |
| 1999-08-23 | $13.31 | $14.17 | 143,000 | — | — |
| 1999-08-20 | $13.31 | $14.17 | 149,900 | — | — |
| 1999-08-19 | $13.25 | $14.10 | 322,300 | — | — |
| 1999-08-18 | $13.25 | $14.10 | 104,300 | — | — |
| 1999-08-17 | $13.63 | $14.50 | 246,300 | — | — |
| 1999-08-16 | $13.31 | $14.17 | 257,600 | — | — |
| 1999-08-13 | $13.75 | $14.64 | 103,900 | — | — |
| 1999-08-12 | $13.88 | $14.77 | 44,800 | — | — |
| 1999-08-11 | $14.00 | $14.90 | 93,200 | — | — |
| 1999-08-10 | $14.63 | $15.57 | 46,100 | — | — |
| 1999-08-09 | $15.06 | $16.03 | 93,400 | — | — |
| 1999-08-06 | $15.25 | $16.23 | 67,800 | — | — |
| 1999-08-05 | $15.75 | $16.76 | 55,500 | — | — |
| 1999-08-04 | $15.41 | $16.40 | 50,000 | — | — |
| 1999-08-03 | $15.56 | $16.56 | 53,300 | — | — |
| 1999-08-02 | $15.25 | $16.23 | 87,300 | — | — |
| 1999-07-30 | $15.38 | $16.37 | 63,700 | — | — |
| 1999-07-29 | $15.03 | $16.00 | 79,400 | — | — |
| 1999-07-28 | $14.88 | $15.82 | 132,100 | — | — |
| 1999-07-27 | $14.75 | $15.68 | 64,200 | — | — |
| 1999-07-26 | $14.94 | $15.88 | 74,500 | — | — |
| 1999-07-23 | $15.38 | $16.35 | 89,800 | — | — |
| 1999-07-22 | $15.50 | $16.48 | 63,000 | — | — |
| 1999-07-21 | $15.19 | $16.15 | 87,600 | — | — |
| 1999-07-20 | $15.38 | $16.35 | 75,100 | — | — |
| 1999-07-19 | $16.13 | $17.15 | 92,700 | — | — |
| 1999-07-16 | $16.59 | $17.64 | 141,000 | — | — |
| 1999-07-15 | $16.31 | $17.35 | 90,900 | — | — |
| 1999-07-14 | $16.00 | $17.01 | 78,000 | — | — |
| 1999-07-13 | $16.00 | $17.01 | 86,700 | — | — |
| 1999-07-12 | $16.13 | $17.15 | 78,000 | — | — |
| 1999-07-09 | $16.06 | $17.08 | 133,200 | — | — |
| 1999-07-08 | $15.97 | $16.98 | 88,800 | — | — |
| 1999-07-07 | $15.66 | $16.65 | 179,900 | — | — |
| 1999-07-06 | $16.00 | $17.01 | 194,600 | — | — |
| 1999-07-02 | $15.59 | $16.58 | 180,600 | — | — |
| 1999-07-01 | $16.00 | $17.01 | 327,700 | — | — |
| 1999-06-30 | $15.00 | $15.95 | 181,900 | — | — |
| 1999-06-29 | $14.63 | $15.55 | 299,700 | — | — |
| 1999-06-28 | $14.25 | $15.15 | 94,500 | — | — |
| 1999-06-25 | $13.94 | $14.82 | 92,900 | — | — |
| 1999-06-24 | $14.06 | $14.95 | 59,900 | — | — |
| 1999-06-23 | $14.25 | $15.15 | 146,100 | — | — |
| 1999-06-22 | $14.25 | $15.15 | 151,100 | — | — |
| 1999-06-21 | $13.81 | $14.69 | 100,700 | — | — |
| 1999-06-18 | $13.94 | $14.82 | 193,300 | — | — |
| 1999-06-17 | $13.56 | $14.42 | 103,900 | — | — |
| 1999-06-16 | $13.47 | $14.32 | 226,500 | — | — |
| 1999-06-15 | $13.50 | $14.35 | 287,600 | — | — |
| 1999-06-14 | $13.06 | $13.89 | 75,700 | — | — |
| 1999-06-11 | $13.44 | $14.29 | 73,100 | — | — |
| 1999-06-10 | $13.50 | $14.35 | 257,900 | — | — |
| 1999-06-09 | $13.69 | $14.55 | 93,700 | — | — |
| 1999-06-08 | $13.63 | $14.49 | 101,400 | — | — |
| 1999-06-07 | $14.00 | $14.89 | 69,500 | — | — |
| 1999-06-04 | $13.69 | $14.55 | 154,300 | — | — |
| 1999-06-03 | $13.50 | $14.35 | 47,400 | — | — |
| 1999-06-02 | $13.94 | $14.82 | 158,300 | — | — |
| 1999-06-01 | $13.56 | $14.42 | 86,800 | — | — |
| 1999-05-28 | $13.44 | $14.29 | 166,100 | — | — |
| 1999-05-27 | $13.06 | $13.89 | 84,400 | — | — |
| 1999-05-26 | $13.00 | $13.82 | 228,500 | — | — |
| 1999-05-25 | $13.06 | $13.89 | 537,300 | — | — |
| 1999-05-24 | $13.72 | $14.59 | 65,100 | — | — |
| 1999-05-21 | $14.06 | $14.95 | 116,100 | — | — |
| 1999-05-20 | $14.00 | $14.89 | 60,900 | — | — |
| 1999-05-19 | $14.25 | $15.15 | 126,400 | — | — |
| 1999-05-18 | $14.19 | $15.09 | 430,500 | — | — |
| 1999-05-17 | $13.38 | $14.22 | 98,600 | — | — |
| 1999-05-14 | $13.88 | $14.75 | 195,400 | — | — |
| 1999-05-13 | $14.00 | $14.89 | 111,000 | — | — |
| 1999-05-12 | $13.75 | $14.62 | 370,600 | — | — |
| 1999-05-11 | $13.06 | $13.89 | 187,800 | — | — |
| 1999-05-10 | $13.13 | $13.96 | 212,900 | — | — |
| 1999-05-07 | $13.00 | $13.82 | 371,000 | — | — |
| 1999-05-06 | $13.50 | $14.35 | 60,300 | — | — |
| 1999-05-05 | $13.75 | $14.62 | 85,000 | — | — |
| 1999-05-04 | $14.00 | $14.89 | 159,500 | — | — |
| 1999-05-03 | $14.06 | $14.95 | 167,500 | — | — |
| 1999-04-30 | $13.25 | $14.09 | 128,000 | — | — |
| 1999-04-29 | $13.53 | $14.39 | 132,500 | — | — |
| 1999-04-28 | $13.88 | $14.74 | 71,900 | — | — |
| 1999-04-27 | $13.63 | $14.47 | 128,700 | — | — |
| 1999-04-26 | $14.06 | $14.94 | 140,500 | — | — |
| 1999-04-23 | $13.88 | $14.74 | 31,100 | — | — |
| 1999-04-22 | $13.75 | $14.60 | 65,200 | — | — |
| 1999-04-21 | $14.00 | $14.87 | 169,000 | — | — |
| 1999-04-20 | $12.94 | $13.74 | 260,700 | — | — |
| 1999-04-19 | $13.66 | $14.51 | 109,200 | — | — |
| 1999-04-16 | $13.56 | $14.41 | 159,400 | — | — |
| 1999-04-15 | $13.13 | $13.94 | 88,200 | — | — |
| 1999-04-14 | $13.50 | $14.34 | 136,400 | — | — |
| 1999-04-13 | $12.94 | $13.74 | 283,300 | — | — |
| 1999-04-12 | $13.94 | $14.80 | 84,400 | — | — |
| 1999-04-09 | $14.25 | $15.14 | 64,900 | — | — |
| 1999-04-08 | $13.81 | $14.67 | 74,200 | — | — |
| 1999-04-07 | $13.91 | $14.77 | 110,600 | — | — |
| 1999-04-06 | $14.06 | $14.94 | 89,200 | — | — |
| 1999-04-05 | $14.25 | $15.14 | 143,200 | — | — |
| 1999-04-01 | $14.50 | $15.40 | 175,800 | — | — |
| 1999-03-31 | $14.75 | $15.67 | 110,100 | — | — |
| 1999-03-30 | $15.63 | $16.60 | 278,800 | — | — |
| 1999-03-29 | $15.06 | $16.00 | 143,300 | — | — |
| 1999-03-26 | $14.94 | $15.87 | 108,300 | — | — |
| 1999-03-25 | $14.88 | $15.80 | 140,000 | — | — |
| 1999-03-24 | $14.88 | $15.80 | 151,000 | — | — |
| 1999-03-23 | $14.63 | $15.53 | 115,700 | — | — |
| 1999-03-22 | $14.25 | $15.14 | 62,100 | — | — |
| 1999-03-19 | $14.44 | $15.34 | 699,000 | — | — |
| 1999-03-18 | $14.38 | $15.27 | 148,400 | — | — |
| 1999-03-17 | $14.44 | $15.34 | 222,100 | — | — |
| 1999-03-16 | $14.44 | $15.34 | 152,500 | — | — |
| 1999-03-15 | $14.56 | $15.47 | 137,500 | — | — |
| 1999-03-12 | $14.75 | $15.67 | 142,800 | — | — |
| 1999-03-11 | $14.75 | $15.67 | 234,700 | — | — |
| 1999-03-10 | $14.75 | $15.67 | 117,400 | — | — |
| 1999-03-09 | $15.38 | $16.33 | 139,500 | — | — |
| 1999-03-08 | $15.16 | $16.10 | 448,600 | — | — |
| 1999-03-05 | $14.38 | $15.27 | 141,700 | — | — |
| 1999-03-04 | $14.88 | $15.80 | 344,400 | — | — |
| 1999-03-03 | $14.50 | $15.40 | 335,000 | — | — |
| 1999-03-02 | $13.75 | $14.60 | 156,800 | — | — |
| 1999-03-01 | $13.06 | $13.87 | 93,500 | — | — |
| 1999-02-26 | $12.88 | $13.68 | 201,500 | — | — |
| 1999-02-25 | $13.25 | $14.07 | 60,000 | — | — |
| 1999-02-24 | $13.19 | $14.01 | 62,200 | — | — |
| 1999-02-23 | $13.50 | $14.34 | 52,200 | — | — |
| 1999-02-22 | $13.44 | $14.27 | 257,500 | — | — |
| 1999-02-19 | $13.31 | $14.14 | 86,000 | — | — |
| 1999-02-18 | $13.19 | $14.01 | 82,000 | — | — |
| 1999-02-17 | $12.94 | $13.74 | 87,200 | — | — |
| 1999-02-16 | $13.06 | $13.87 | 44,800 | — | — |
| 1999-02-12 | $13.31 | $14.14 | 178,000 | — | — |
| 1999-02-11 | $13.25 | $14.07 | 64,200 | — | — |
| 1999-02-10 | $13.25 | $14.07 | 42,200 | — | — |
| 1999-02-09 | $13.41 | $14.24 | 131,100 | — | — |
| 1999-02-08 | $14.13 | $15.00 | 70,600 | — | — |
| 1999-02-05 | $14.38 | $15.27 | 84,100 | — | — |
| 1999-02-04 | $14.50 | $15.40 | 178,700 | — | — |
| 1999-02-03 | $14.00 | $14.87 | 76,900 | — | — |
| 1999-02-02 | $13.69 | $14.54 | 83,000 | — | — |
| 1999-02-01 | $13.66 | $14.51 | 82,700 | — | — |
| 1999-01-29 | $13.50 | $14.34 | 92,300 | — | — |
| 1999-01-28 | $13.44 | $14.27 | 257,700 | — | — |
| 1999-01-27 | $13.31 | $14.12 | 116,700 | — | — |
| 1999-01-26 | $13.56 | $14.39 | 68,700 | — | — |
| 1999-01-25 | $13.31 | $14.12 | 105,700 | — | — |
| 1999-01-22 | $13.41 | $14.22 | 79,100 | — | — |
| 1999-01-21 | $13.56 | $14.39 | 217,600 | — | — |
| 1999-01-20 | $13.13 | $13.93 | 505,100 | — | — |
| 1999-01-19 | $13.06 | $13.86 | 308,300 | — | — |
| 1999-01-15 | $13.88 | $14.72 | 218,900 | — | — |
| 1999-01-14 | $13.25 | $14.06 | 140,500 | — | — |
| 1999-01-13 | $12.94 | $13.73 | 240,100 | — | — |
| 1999-01-12 | $13.19 | $13.99 | 64,400 | — | — |
| 1999-01-11 | $13.69 | $14.52 | 142,200 | — | — |
| 1999-01-08 | $14.13 | $14.99 | 122,400 | — | — |
| 1999-01-07 | $14.06 | $14.92 | 108,500 | — | — |
| 1999-01-06 | $13.78 | $14.62 | 111,300 | — | — |
| 1999-01-05 | $13.09 | $13.89 | 281,400 | — | — |
| 1999-01-04 | $12.88 | $13.66 | 170,000 | — | — |