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 | $12.77 | $17.01 | 92,600 | — | — |
| 1999-12-30 | $13.03 | $17.36 | 217,305 | — | — |
| 1999-12-29 | $12.58 | $16.76 | 153,626 | — | — |
| 1999-12-28 | $12.56 | $16.73 | 162,382 | — | — |
| 1999-12-27 | $12.34 | $16.45 | 306,456 | — | — |
| 1999-12-23 | $12.63 | $16.83 | 114,888 | — | — |
| 1999-12-22 | $12.53 | $16.70 | 136,645 | — | — |
| 1999-12-21 | $12.63 | $16.83 | 140,094 | — | — |
| 1999-12-20 | $12.53 | $16.70 | 125,501 | — | — |
| 1999-12-17 | $12.72 | $16.95 | 167,688 | — | — |
| 1999-12-16 | $12.86 | $17.14 | 125,501 | — | — |
| 1999-12-15 | $12.91 | $17.20 | 270,106 | — | — |
| 1999-12-14 | $12.96 | $17.27 | 195,283 | — | — |
| 1999-12-13 | $13.19 | $17.58 | 128,685 | — | — |
| 1999-12-10 | $13.40 | $17.86 | 79,334 | — | — |
| 1999-12-09 | $13.40 | $17.86 | 459,021 | — | — |
| 1999-12-08 | $13.24 | $17.64 | 192,364 | — | — |
| 1999-12-07 | $13.40 | $17.86 | 201,385 | — | — |
| 1999-12-06 | $13.50 | $17.99 | 342,275 | — | — |
| 1999-12-03 | $14.23 | $18.96 | 108,785 | — | — |
| 1999-12-02 | $14.11 | $18.80 | 100,295 | — | — |
| 1999-12-01 | $14.27 | $19.02 | 118,072 | — | — |
| 1999-11-30 | $14.16 | $18.87 | 66,863 | — | — |
| 1999-11-29 | $13.80 | $18.40 | 286,025 | — | — |
| 1999-11-26 | $14.09 | $18.77 | 117,276 | — | — |
| 1999-11-24 | $13.98 | $18.55 | 230,399 | — | — |
| 1999-11-23 | $14.16 | $18.79 | 359,668 | — | — |
| 1999-11-22 | $14.69 | $19.50 | 430,431 | — | — |
| 1999-11-19 | $14.76 | $19.59 | 512,617 | — | — |
| 1999-11-18 | $14.74 | $19.56 | 297,819 | — | — |
| 1999-11-17 | $14.74 | $19.56 | 431,546 | — | — |
| 1999-11-16 | $14.72 | $19.53 | 207,833 | — | — |
| 1999-11-15 | $14.63 | $19.41 | 313,978 | — | — |
| 1999-11-12 | $14.56 | $19.32 | 494,508 | — | — |
| 1999-11-11 | $14.42 | $19.15 | 500,916 | — | — |
| 1999-11-10 | $14.45 | $19.18 | 127,876 | — | — |
| 1999-11-09 | $14.81 | $19.65 | 210,897 | — | — |
| 1999-11-08 | $14.76 | $19.59 | 215,634 | — | — |
| 1999-11-05 | $14.72 | $19.53 | 231,235 | — | — |
| 1999-11-04 | $14.42 | $19.15 | 139,298 | — | — |
| 1999-11-03 | $14.34 | $19.03 | 340,166 | — | — |
| 1999-11-02 | $14.25 | $18.91 | 110,324 | — | — |
| 1999-11-01 | $14.18 | $18.82 | 261,602 | — | — |
| 1999-10-29 | $13.91 | $18.46 | 77,171 | — | — |
| 1999-10-28 | $14.04 | $18.64 | 387,806 | — | — |
| 1999-10-27 | $13.75 | $18.25 | 120,911 | — | — |
| 1999-10-26 | $13.59 | $18.04 | 114,782 | — | — |
| 1999-10-25 | $13.42 | $17.81 | 44,018 | — | — |
| 1999-10-22 | $13.62 | $18.07 | 152,671 | — | — |
| 1999-10-21 | $13.12 | $17.42 | 143,198 | — | — |
| 1999-10-20 | $13.62 | $18.07 | 268,845 | — | — |
| 1999-10-19 | $13.46 | $17.87 | 137,348 | — | — |
| 1999-10-18 | $13.06 | $17.33 | 309,242 | — | — |
| 1999-10-15 | $13.03 | $17.30 | 48,197 | — | — |
| 1999-10-14 | $13.24 | $17.57 | 97,509 | — | — |
| 1999-10-13 | $13.42 | $17.81 | 130,383 | — | — |
| 1999-10-12 | $13.35 | $17.72 | 275,532 | — | — |
| 1999-10-11 | $13.64 | $18.10 | 259,930 | — | — |
| 1999-10-08 | $13.91 | $18.46 | 310,078 | — | — |
| 1999-10-07 | $13.28 | $17.63 | 91,101 | — | — |
| 1999-10-06 | $13.33 | $17.69 | 205,883 | — | — |
| 1999-10-05 | $13.19 | $17.51 | 142,084 | — | — |
| 1999-10-04 | $13.49 | $17.91 | 172,451 | — | — |
| 1999-10-01 | $12.88 | $17.09 | 112,831 | — | — |
| 1999-09-30 | $12.70 | $16.85 | 497,294 | — | — |
| 1999-09-29 | $12.61 | $16.73 | 114,224 | — | — |
| 1999-09-28 | $12.38 | $16.44 | 156,014 | — | — |
| 1999-09-27 | $12.34 | $16.38 | 882,036 | — | — |
| 1999-09-24 | $12.38 | $16.44 | 915,746 | — | — |
| 1999-09-23 | $12.29 | $16.32 | 186,938 | — | — |
| 1999-09-22 | $12.47 | $16.56 | 132,612 | — | — |
| 1999-09-21 | $12.47 | $16.56 | 397,557 | — | — |
| 1999-09-20 | $12.68 | $16.82 | 127,318 | — | — |
| 1999-09-17 | $12.72 | $16.88 | 186,102 | — | — |
| 1999-09-16 | $12.74 | $16.91 | 149,606 | — | — |
| 1999-09-15 | $12.81 | $17.00 | 213,683 | — | — |
| 1999-09-14 | $12.70 | $16.85 | 202,261 | — | — |
| 1999-09-13 | $12.74 | $16.91 | 204,768 | — | — |
| 1999-09-10 | $12.88 | $17.02 | 204,490 | — | — |
| 1999-09-09 | $12.98 | $17.15 | 106,145 | — | — |
| 1999-09-08 | $12.97 | $17.14 | 58,784 | — | — |
| 1999-09-07 | $13.15 | $17.38 | 45,968 | — | — |
| 1999-09-03 | $13.33 | $17.61 | 147,099 | — | — |
| 1999-09-02 | $13.33 | $17.61 | 51,819 | — | — |
| 1999-09-01 | $13.24 | $17.49 | 266,338 | — | — |
| 1999-08-31 | $13.26 | $17.52 | 383,627 | — | — |
| 1999-08-30 | $13.44 | $17.76 | 132,333 | — | — |
| 1999-08-27 | $13.89 | $18.35 | 464,699 | — | — |
| 1999-08-26 | $13.77 | $18.21 | 230,399 | — | — |
| 1999-08-25 | $14.00 | $18.50 | 245,722 | — | — |
| 1999-08-24 | $13.98 | $18.47 | 238,478 | — | — |
| 1999-08-23 | $14.00 | $18.50 | 202,539 | — | — |
| 1999-08-20 | $14.00 | $18.50 | 268,845 | — | — |
| 1999-08-19 | $14.04 | $18.56 | 98,902 | — | — |
| 1999-08-18 | $14.03 | $18.55 | 285,561 | — | — |
| 1999-08-17 | $14.22 | $18.80 | 284,168 | — | — |
| 1999-08-16 | $14.29 | $18.89 | 104,752 | — | — |
| 1999-08-13 | $14.34 | $18.95 | 279,153 | — | — |
| 1999-08-12 | $14.04 | $18.56 | 222,598 | — | — |
| 1999-08-11 | $14.18 | $18.74 | 168,551 | — | — |
| 1999-08-10 | $14.16 | $18.71 | 320,107 | — | — |
| 1999-08-09 | $14.34 | $18.95 | 442,411 | — | — |
| 1999-08-06 | $14.36 | $18.98 | 362,454 | — | — |
| 1999-08-05 | $14.36 | $18.98 | 459,405 | — | — |
| 1999-08-04 | $14.36 | $18.98 | 341,002 | — | — |
| 1999-08-03 | $14.42 | $19.07 | 171,058 | — | — |
| 1999-08-02 | $14.49 | $19.16 | 282,497 | — | — |
| 1999-07-30 | $14.49 | $19.16 | 77,171 | — | — |
| 1999-07-29 | $14.72 | $19.45 | 770,597 | — | — |
| 1999-07-28 | $14.48 | $19.14 | 335,987 | — | — |
| 1999-07-27 | $14.47 | $19.13 | 98,623 | — | — |
| 1999-07-26 | $14.49 | $19.16 | 148,770 | — | — |
| 1999-07-23 | $14.47 | $19.13 | 58,784 | — | — |
| 1999-07-22 | $14.47 | $19.13 | 158,243 | — | — |
| 1999-07-21 | $14.54 | $19.21 | 91,380 | — | — |
| 1999-07-20 | $14.40 | $19.04 | 268,288 | — | — |
| 1999-07-19 | $14.40 | $19.04 | 610,683 | — | — |
| 1999-07-16 | $14.49 | $19.16 | 352,981 | — | — |
| 1999-07-15 | $14.40 | $19.04 | 255,194 | — | — |
| 1999-07-14 | $14.31 | $18.92 | 187,495 | — | — |
| 1999-07-13 | $14.27 | $18.86 | 175,237 | — | — |
| 1999-07-12 | $14.36 | $18.98 | 166,601 | — | — |
| 1999-07-09 | $14.36 | $18.98 | 120,911 | — | — |
| 1999-07-08 | $14.29 | $18.89 | 213,405 | — | — |
| 1999-07-07 | $14.25 | $18.83 | 219,812 | — | — |
| 1999-07-06 | $14.25 | $18.83 | 123,975 | — | — |
| 1999-07-02 | $14.36 | $18.98 | 59,062 | — | — |
| 1999-07-01 | $14.45 | $19.10 | 230,121 | — | — |
| 1999-06-30 | $14.45 | $19.10 | 230,956 | — | — |
| 1999-06-29 | $14.36 | $18.98 | 154,900 | — | — |
| 1999-06-28 | $14.38 | $19.01 | 144,591 | — | — |
| 1999-06-25 | $14.31 | $18.92 | 279,711 | — | — |
| 1999-06-24 | $14.00 | $18.50 | 263,831 | — | — |
| 1999-06-23 | $14.26 | $18.84 | 53,490 | — | — |
| 1999-06-22 | $14.29 | $18.89 | 285,004 | — | — |
| 1999-06-21 | $14.29 | $18.89 | 61,013 | — | — |
| 1999-06-18 | $14.47 | $19.13 | 112,831 | — | — |
| 1999-06-17 | $14.45 | $19.10 | 68,535 | — | — |
| 1999-06-16 | $14.31 | $18.92 | 563,322 | — | — |
| 1999-06-15 | $14.22 | $18.80 | 99,737 | — | — |
| 1999-06-14 | $14.09 | $18.62 | 135,398 | — | — |
| 1999-06-11 | $14.22 | $18.80 | 89,151 | — | — |
| 1999-06-10 | $14.13 | $18.68 | 287,233 | — | — |
| 1999-06-09 | $14.34 | $18.95 | 308,127 | — | — |
| 1999-06-08 | $14.56 | $19.17 | 285,561 | — | — |
| 1999-06-07 | $14.69 | $19.35 | 60,177 | — | — |
| 1999-06-04 | $14.69 | $19.35 | 80,793 | — | — |
| 1999-06-03 | $14.69 | $19.35 | 135,398 | — | — |
| 1999-06-02 | $14.54 | $19.14 | 189,724 | — | — |
| 1999-06-01 | $14.67 | $19.32 | 128,154 | — | — |
| 1999-05-28 | $14.78 | $19.47 | 211,176 | — | — |
| 1999-05-27 | $14.94 | $19.68 | 250,737 | — | — |
| 1999-05-26 | $14.81 | $19.50 | 147,935 | — | — |
| 1999-05-25 | $14.85 | $19.56 | 246,558 | — | — |
| 1999-05-24 | $15.08 | $19.85 | 503,981 | — | — |
| 1999-05-21 | $15.01 | $19.76 | 113,946 | — | — |
| 1999-05-20 | $15.21 | $20.03 | 140,691 | — | — |
| 1999-05-19 | $15.08 | $19.85 | 269,681 | — | — |
| 1999-05-18 | $14.99 | $19.73 | 265,781 | — | — |
| 1999-05-17 | $14.91 | $19.63 | 334,873 | — | — |
| 1999-05-14 | $14.81 | $19.50 | 282,775 | — | — |
| 1999-05-13 | $14.92 | $19.65 | 102,523 | — | — |
| 1999-05-12 | $14.72 | $19.38 | 251,015 | — | — |
| 1999-05-11 | $14.90 | $19.62 | 308,685 | — | — |
| 1999-05-10 | $14.47 | $19.05 | 115,896 | — | — |
| 1999-05-07 | $14.56 | $19.17 | 168,551 | — | — |
| 1999-05-06 | $14.63 | $19.26 | 679,218 | — | — |
| 1999-05-05 | $15.08 | $19.85 | 807,651 | — | — |
| 1999-05-04 | $15.23 | $20.06 | 711,256 | — | — |
| 1999-05-03 | $15.26 | $20.09 | 612,912 | — | — |
| 1999-04-30 | $14.69 | $19.35 | 916,860 | — | — |
| 1999-04-29 | $14.58 | $19.20 | 623,777 | — | — |
| 1999-04-28 | $14.56 | $19.17 | 389,478 | — | — |
| 1999-04-27 | $14.18 | $18.67 | 126,761 | — | — |
| 1999-04-26 | $14.18 | $18.67 | 200,311 | — | — |
| 1999-04-23 | $14.18 | $18.67 | 105,309 | — | — |
| 1999-04-22 | $14.22 | $18.73 | 209,226 | — | — |
| 1999-04-21 | $14.27 | $18.79 | 115,896 | — | — |
| 1999-04-20 | $14.00 | $18.43 | 436,282 | — | — |
| 1999-04-19 | $13.89 | $18.29 | 262,995 | — | — |
| 1999-04-16 | $13.77 | $18.14 | 278,039 | — | — |
| 1999-04-15 | $13.64 | $17.96 | 175,237 | — | — |
| 1999-04-14 | $13.82 | $18.20 | 161,029 | — | — |
| 1999-04-13 | $13.42 | $17.67 | 280,268 | — | — |
| 1999-04-12 | $13.12 | $17.28 | 577,809 | — | — |
| 1999-04-09 | $13.37 | $17.61 | 117,010 | — | — |
| 1999-04-08 | $13.55 | $17.84 | 245,165 | — | — |
| 1999-04-07 | $13.55 | $17.84 | 151,278 | — | — |
| 1999-04-06 | $13.46 | $17.73 | 182,481 | — | — |
| 1999-04-05 | $13.44 | $17.70 | 411,208 | — | — |
| 1999-04-01 | $13.44 | $17.70 | 133,448 | — | — |
| 1999-03-31 | $13.82 | $18.20 | 339,609 | — | — |
| 1999-03-30 | $13.68 | $18.02 | 227,056 | — | — |
| 1999-03-29 | $13.77 | $18.14 | 135,955 | — | — |
| 1999-03-26 | $13.82 | $18.20 | 60,455 | — | — |
| 1999-03-25 | $14.00 | $18.43 | 86,365 | — | — |
| 1999-03-24 | $13.75 | $18.11 | 94,723 | — | — |
| 1999-03-23 | $14.20 | $18.70 | 142,084 | — | — |
| 1999-03-22 | $14.31 | $18.85 | 134,005 | — | — |
| 1999-03-19 | $14.63 | $19.26 | 81,907 | — | — |
| 1999-03-18 | $14.58 | $19.20 | 286,954 | — | — |
| 1999-03-17 | $14.65 | $19.29 | 120,911 | — | — |
| 1999-03-16 | $14.90 | $19.62 | 79,957 | — | — |
| 1999-03-15 | $14.99 | $19.73 | 215,355 | — | — |
| 1999-03-12 | $14.90 | $19.62 | 125,926 | — | — |
| 1999-03-11 | $14.92 | $19.65 | 44,854 | — | — |
| 1999-03-10 | $14.78 | $19.47 | 115,896 | — | — |
| 1999-03-09 | $14.81 | $19.50 | 157,964 | — | — |
| 1999-03-08 | $14.87 | $19.59 | 270,238 | — | — |
| 1999-03-05 | $14.90 | $19.62 | 196,132 | — | — |
| 1999-03-04 | $14.72 | $19.31 | 158,243 | — | — |
| 1999-03-03 | $14.58 | $19.13 | 145,149 | — | — |
| 1999-03-02 | $14.72 | $19.31 | 127,597 | — | — |
| 1999-03-01 | $14.72 | $19.31 | 211,733 | — | — |
| 1999-02-26 | $14.63 | $19.19 | 395,885 | — | — |
| 1999-02-25 | $14.63 | $19.19 | 289,740 | — | — |
| 1999-02-24 | $14.63 | $19.19 | 484,479 | — | — |
| 1999-02-23 | $14.42 | $18.93 | 84,415 | — | — |
| 1999-02-22 | $14.49 | $19.01 | 490,329 | — | — |
| 1999-02-19 | $14.36 | $18.84 | 383,070 | — | — |
| 1999-02-18 | $14.45 | $18.96 | 384,184 | — | — |
| 1999-02-17 | $14.42 | $18.93 | 130,104 | — | — |
| 1999-02-16 | $14.44 | $18.94 | 304,506 | — | — |
| 1999-02-12 | $14.36 | $18.84 | 179,695 | — | — |
| 1999-02-11 | $14.45 | $18.96 | 669,745 | — | — |
| 1999-02-10 | $14.36 | $18.84 | 136,512 | — | — |
| 1999-02-09 | $14.45 | $18.96 | 279,989 | — | — |
| 1999-02-08 | $14.34 | $18.81 | 292,247 | — | — |
| 1999-02-05 | $14.13 | $18.54 | 273,303 | — | — |
| 1999-02-04 | $14.13 | $18.54 | 334,037 | — | — |
| 1999-02-03 | $14.09 | $18.48 | 241,543 | — | — |
| 1999-02-02 | $14.18 | $18.60 | 261,045 | — | — |
| 1999-02-01 | $13.73 | $18.01 | 90,822 | — | — |
| 1999-01-29 | $13.66 | $17.93 | 230,121 | — | — |
| 1999-01-28 | $13.95 | $18.31 | 261,323 | — | — |
| 1999-01-27 | $14.29 | $18.75 | 229,285 | — | — |
| 1999-01-26 | $14.42 | $18.93 | 239,593 | — | — |
| 1999-01-25 | $14.18 | $18.60 | 229,563 | — | — |
| 1999-01-22 | $13.73 | $18.01 | 1,051,979 | — | — |
| 1999-01-21 | $14.18 | $18.60 | 615,976 | — | — |
| 1999-01-20 | $14.85 | $19.49 | 351,588 | — | — |
| 1999-01-19 | $14.90 | $19.54 | 337,101 | — | — |
| 1999-01-15 | $14.72 | $19.31 | 535,462 | — | — |
| 1999-01-14 | $14.58 | $19.13 | 225,942 | — | — |
| 1999-01-13 | $14.00 | $18.37 | 252,965 | — | — |
| 1999-01-12 | $14.99 | $19.66 | 215,355 | — | — |
| 1999-01-11 | $15.08 | $19.78 | 191,396 | — | — |
| 1999-01-08 | $15.08 | $19.78 | 171,894 | — | — |
| 1999-01-07 | $15.12 | $19.84 | 166,043 | — | — |
| 1999-01-06 | $15.36 | $20.15 | 299,770 | — | — |
| 1999-01-05 | $15.43 | $20.25 | 181,366 | — | — |
| 1999-01-04 | $15.48 | $20.31 | 437,675 | — | — |