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
- 1985-11-26 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 | $11.56 | $16.63 | 4,200 | — | — |
| 1999-12-30 | $11.50 | $16.54 | 7,800 | — | — |
| 1999-12-29 | $11.59 | $16.68 | 4,600 | — | — |
| 1999-12-28 | $11.59 | $16.68 | 8,000 | — | — |
| 1999-12-27 | $11.41 | $16.41 | 9,600 | — | — |
| 1999-12-23 | $11.47 | $16.50 | 15,400 | — | — |
| 1999-12-22 | $11.66 | $16.77 | 12,000 | — | — |
| 1999-12-21 | $11.88 | $17.08 | 3,000 | — | — |
| 1999-12-20 | $11.97 | $17.22 | 97,000 | — | — |
| 1999-12-17 | $12.06 | $17.35 | 19,800 | — | — |
| 1999-12-16 | $12.00 | $17.26 | 7,200 | — | — |
| 1999-12-15 | $12.16 | $17.49 | 6,600 | — | — |
| 1999-12-14 | $12.13 | $17.44 | 3,400 | — | — |
| 1999-12-13 | $12.09 | $17.40 | 11,800 | — | — |
| 1999-12-10 | $12.34 | $17.58 | 2,400 | — | — |
| 1999-12-09 | $12.38 | $17.62 | 44,400 | — | — |
| 1999-12-08 | $12.25 | $17.44 | 6,200 | — | — |
| 1999-12-07 | $12.47 | $17.76 | 28,800 | — | — |
| 1999-12-06 | $12.78 | $18.20 | 1,600 | — | — |
| 1999-12-03 | $12.84 | $18.29 | 800 | — | — |
| 1999-12-02 | $12.88 | $18.33 | 3,000 | — | — |
| 1999-12-01 | $12.88 | $18.33 | 14,400 | — | — |
| 1999-11-30 | $13.19 | $18.78 | 16,600 | — | — |
| 1999-11-29 | $13.25 | $18.87 | 800 | — | — |
| 1999-11-26 | $13.28 | $18.91 | 6,600 | — | — |
| 1999-11-24 | $13.25 | $18.87 | 5,400 | — | — |
| 1999-11-23 | $13.34 | $19.00 | 6,000 | — | — |
| 1999-11-22 | $13.41 | $19.09 | 5,200 | — | — |
| 1999-11-19 | $13.53 | $19.27 | 36,400 | — | — |
| 1999-11-18 | $13.50 | $19.22 | 9,200 | — | — |
| 1999-11-17 | $13.25 | $18.87 | 2,800 | — | — |
| 1999-11-16 | $13.22 | $18.82 | 8,200 | — | — |
| 1999-11-15 | $13.13 | $18.69 | 17,400 | — | — |
| 1999-11-12 | $13.16 | $18.74 | 14,600 | — | — |
| 1999-11-11 | $13.25 | $18.87 | 2,400 | — | — |
| 1999-11-10 | $13.19 | $18.78 | 4,800 | — | — |
| 1999-11-09 | $13.22 | $18.82 | 23,600 | — | — |
| 1999-11-08 | $13.19 | $18.78 | 3,400 | — | — |
| 1999-11-05 | $13.22 | $18.82 | 6,200 | — | — |
| 1999-11-04 | $13.19 | $18.78 | 2,400 | — | — |
| 1999-11-03 | $13.19 | $18.78 | 4,600 | — | — |
| 1999-11-02 | $13.19 | $18.78 | 2,000 | — | — |
| 1999-11-01 | $13.22 | $18.82 | 5,800 | — | — |
| 1999-10-29 | $13.38 | $19.05 | 50,400 | — | — |
| 1999-10-28 | $13.38 | $19.05 | 20,800 | — | — |
| 1999-10-27 | $13.34 | $19.00 | 15,800 | — | — |
| 1999-10-26 | $13.38 | $19.05 | 2,800 | — | — |
| 1999-10-25 | $13.41 | $19.09 | 12,600 | — | — |
| 1999-10-22 | $13.25 | $18.87 | 2,400 | — | — |
| 1999-10-21 | $13.31 | $18.96 | 9,600 | — | — |
| 1999-10-20 | $13.13 | $18.69 | 10,400 | — | — |
| 1999-10-19 | $13.09 | $18.65 | 22,200 | — | — |
| 1999-10-18 | $13.03 | $18.56 | 28,800 | — | — |
| 1999-10-15 | $13.06 | $18.60 | 14,000 | — | — |
| 1999-10-14 | $13.25 | $18.87 | 3,000 | — | — |
| 1999-10-13 | $13.28 | $18.91 | 7,600 | — | — |
| 1999-10-12 | $13.31 | $18.96 | 1,800 | — | — |
| 1999-10-11 | $13.38 | $19.05 | 11,800 | — | — |
| 1999-10-08 | $13.28 | $18.91 | 1,000 | — | — |
| 1999-10-07 | $13.23 | $18.85 | 51,400 | — | — |
| 1999-10-06 | $13.47 | $19.18 | 10,600 | — | — |
| 1999-10-05 | $13.38 | $19.05 | 400 | — | — |
| 1999-10-04 | $13.44 | $19.14 | 11,800 | — | — |
| 1999-10-01 | $13.59 | $19.36 | 19,200 | — | — |
| 1999-09-30 | $13.69 | $19.49 | 62,000 | — | — |
| 1999-09-29 | $12.84 | $18.29 | 17,000 | — | — |
| 1999-09-28 | $12.56 | $17.89 | 800 | — | — |
| 1999-09-27 | $12.53 | $17.85 | 4,200 | — | — |
| 1999-09-24 | $12.56 | $17.89 | 13,000 | — | — |
| 1999-09-23 | $12.56 | $17.89 | 5,800 | — | — |
| 1999-09-22 | $12.53 | $17.85 | 4,400 | — | — |
| 1999-09-21 | $12.53 | $17.85 | 2,800 | — | — |
| 1999-09-20 | $12.59 | $17.93 | 2,400 | — | — |
| 1999-09-17 | $12.66 | $18.02 | 23,400 | — | — |
| 1999-09-16 | $12.56 | $17.89 | 14,400 | — | — |
| 1999-09-15 | $12.53 | $17.85 | 13,800 | — | — |
| 1999-09-14 | $12.59 | $17.93 | 4,000 | — | — |
| 1999-09-13 | $12.63 | $17.98 | 6,400 | — | — |
| 1999-09-10 | $12.78 | $18.02 | 2,800 | — | — |
| 1999-09-09 | $12.81 | $18.07 | 41,200 | — | — |
| 1999-09-08 | $12.78 | $18.02 | 39,400 | — | — |
| 1999-09-07 | $12.78 | $18.02 | 5,200 | — | — |
| 1999-09-03 | $12.59 | $17.76 | 5,000 | — | — |
| 1999-09-02 | $12.56 | $17.71 | 200 | — | — |
| 1999-09-01 | $12.56 | $17.71 | 20,600 | — | — |
| 1999-08-31 | $12.31 | $17.36 | 2,600 | — | — |
| 1999-08-30 | $12.31 | $17.36 | 41,400 | — | — |
| 1999-08-27 | $12.31 | $17.36 | 19,200 | — | — |
| 1999-08-26 | $12.22 | $17.23 | 13,400 | — | — |
| 1999-08-25 | $12.41 | $17.49 | 3,200 | — | — |
| 1999-08-24 | $12.44 | $17.54 | 64,400 | — | — |
| 1999-08-23 | $12.38 | $17.45 | 39,000 | — | — |
| 1999-08-20 | $12.19 | $17.19 | 8,000 | — | — |
| 1999-08-19 | $12.38 | $17.45 | 400 | — | — |
| 1999-08-18 | $12.34 | $17.41 | 3,600 | — | — |
| 1999-08-17 | $12.25 | $17.27 | 800 | — | — |
| 1999-08-16 | $12.25 | $17.27 | 600 | — | — |
| 1999-08-13 | $12.25 | $17.27 | 16,000 | — | — |
| 1999-08-12 | $12.50 | $17.63 | 7,000 | — | — |
| 1999-08-11 | $12.44 | $17.54 | 1,000 | — | — |
| 1999-08-10 | $12.50 | $17.63 | 5,000 | — | — |
| 1999-08-09 | $12.44 | $17.54 | 2,000 | — | — |
| 1999-08-06 | $12.44 | $17.54 | 3,400 | — | — |
| 1999-08-05 | $12.59 | $17.76 | 8,400 | — | — |
| 1999-08-04 | $12.88 | $18.16 | 3,800 | — | — |
| 1999-08-03 | $12.78 | $18.02 | 8,000 | — | — |
| 1999-08-02 | $13.00 | $18.33 | 20,800 | — | — |
| 1999-07-30 | $13.00 | $18.33 | 57,800 | — | — |
| 1999-07-29 | $12.84 | $18.11 | 3,000 | — | — |
| 1999-07-28 | $12.97 | $18.29 | 11,200 | — | — |
| 1999-07-27 | $13.00 | $18.33 | 47,000 | — | — |
| 1999-07-26 | $13.00 | $18.33 | 48,200 | — | — |
| 1999-07-23 | $13.47 | $18.99 | 29,600 | — | — |
| 1999-07-22 | $13.50 | $19.04 | 3,000 | — | — |
| 1999-07-21 | $13.56 | $19.12 | 6,000 | — | — |
| 1999-07-20 | $13.50 | $19.04 | 11,400 | — | — |
| 1999-07-19 | $13.44 | $18.95 | 8,400 | — | — |
| 1999-07-16 | $13.53 | $19.08 | 2,200 | — | — |
| 1999-07-15 | $13.66 | $19.26 | 13,600 | — | — |
| 1999-07-14 | $13.75 | $19.39 | 27,200 | — | — |
| 1999-07-13 | $13.94 | $19.65 | 21,000 | — | — |
| 1999-07-12 | $14.22 | $20.05 | 74,800 | — | — |
| 1999-07-09 | $12.69 | $17.89 | 1,600 | — | — |
| 1999-07-08 | $12.59 | $17.76 | 8,400 | — | — |
| 1999-07-07 | $12.56 | $17.71 | 39,400 | — | — |
| 1999-07-06 | $12.44 | $17.54 | 12,200 | — | — |
| 1999-07-02 | $12.47 | $17.58 | 26,800 | — | — |
| 1999-07-01 | $12.56 | $17.71 | 112,800 | — | — |
| 1999-06-30 | $12.69 | $17.89 | 127,400 | — | — |
| 1999-06-29 | $12.09 | $17.05 | 14,800 | — | — |
| 1999-06-28 | $12.09 | $17.05 | 6,400 | — | — |
| 1999-06-25 | $12.00 | $16.92 | 4,200 | — | — |
| 1999-06-24 | $11.97 | $16.88 | 24,800 | — | — |
| 1999-06-23 | $11.97 | $16.88 | 47,400 | — | — |
| 1999-06-22 | $11.84 | $16.70 | 16,200 | — | — |
| 1999-06-21 | $12.28 | $17.32 | 65,200 | — | — |
| 1999-06-18 | $12.31 | $17.36 | 52,200 | — | — |
| 1999-06-17 | $12.13 | $17.10 | 13,200 | — | — |
| 1999-06-16 | $11.84 | $16.70 | 81,000 | — | — |
| 1999-06-15 | $11.78 | $16.61 | 124,400 | — | — |
| 1999-06-14 | $11.66 | $16.44 | 18,800 | — | — |
| 1999-06-11 | $11.75 | $16.57 | 23,000 | — | — |
| 1999-06-10 | $11.84 | $16.54 | 29,000 | — | — |
| 1999-06-09 | $12.03 | $16.80 | 27,800 | — | — |
| 1999-06-08 | $12.22 | $17.06 | 35,800 | — | — |
| 1999-06-07 | $11.59 | $16.19 | 36,600 | — | — |
| 1999-06-04 | $11.41 | $15.93 | 80,200 | — | — |
| 1999-06-03 | $11.31 | $15.80 | 26,000 | — | — |
| 1999-06-02 | $11.75 | $16.41 | 9,000 | — | — |
| 1999-06-01 | $11.94 | $16.67 | 19,600 | — | — |
| 1999-05-28 | $11.75 | $16.41 | 15,600 | — | — |
| 1999-05-27 | $11.53 | $16.10 | 61,400 | — | — |
| 1999-05-26 | $11.81 | $16.50 | 28,000 | — | — |
| 1999-05-25 | $11.78 | $16.45 | 13,800 | — | — |
| 1999-05-24 | $11.88 | $16.58 | 44,800 | — | — |
| 1999-05-21 | $12.38 | $17.28 | 20,000 | — | — |
| 1999-05-20 | $12.31 | $17.19 | 33,200 | — | — |
| 1999-05-19 | $12.53 | $17.50 | 22,600 | — | — |
| 1999-05-18 | $12.56 | $17.54 | 14,400 | — | — |
| 1999-05-17 | $12.69 | $17.72 | 16,000 | — | — |
| 1999-05-14 | $12.81 | $17.89 | 17,400 | — | — |
| 1999-05-13 | $12.63 | $17.63 | 27,000 | — | — |
| 1999-05-12 | $12.88 | $17.98 | 26,600 | — | — |
| 1999-05-11 | $12.94 | $18.07 | 12,800 | — | — |
| 1999-05-10 | $12.91 | $18.02 | 16,000 | — | — |
| 1999-05-07 | $12.88 | $17.98 | 11,600 | — | — |
| 1999-05-06 | $12.78 | $17.85 | 19,400 | — | — |
| 1999-05-05 | $12.75 | $17.80 | 5,800 | — | — |
| 1999-05-04 | $12.75 | $17.80 | 26,400 | — | — |
| 1999-05-03 | $12.69 | $17.72 | 32,600 | — | — |
| 1999-04-30 | $12.66 | $17.67 | 13,200 | — | — |
| 1999-04-29 | $13.00 | $18.15 | 77,200 | — | — |
| 1999-04-28 | $12.69 | $17.72 | 27,800 | — | — |
| 1999-04-27 | $13.25 | $18.50 | 6,200 | — | — |
| 1999-04-26 | $13.19 | $18.42 | 14,600 | — | — |
| 1999-04-23 | $13.31 | $18.59 | 7,600 | — | — |
| 1999-04-22 | $13.47 | $18.81 | 33,000 | — | — |
| 1999-04-21 | $13.47 | $18.81 | 14,600 | — | — |
| 1999-04-20 | $13.44 | $18.76 | 18,600 | — | — |
| 1999-04-19 | $13.44 | $18.76 | 32,800 | — | — |
| 1999-04-16 | $13.31 | $18.59 | 24,000 | — | — |
| 1999-04-15 | $13.31 | $18.59 | 25,200 | — | — |
| 1999-04-14 | $14.00 | $19.55 | 161,800 | — | — |
| 1999-04-13 | $12.47 | $17.41 | 23,400 | — | — |
| 1999-04-12 | $12.22 | $17.06 | 42,800 | — | — |
| 1999-04-09 | $11.84 | $16.54 | 51,400 | — | — |
| 1999-04-08 | $11.63 | $16.23 | 151,200 | — | — |
| 1999-04-07 | $11.78 | $16.45 | 17,000 | — | — |
| 1999-04-06 | $11.75 | $16.41 | 9,400 | — | — |
| 1999-04-05 | $11.88 | $16.58 | 24,800 | — | — |
| 1999-04-01 | $11.94 | $16.67 | 12,000 | — | — |
| 1999-03-31 | $11.91 | $16.63 | 26,000 | — | — |
| 1999-03-30 | $11.97 | $16.71 | 13,600 | — | — |
| 1999-03-29 | $11.94 | $16.67 | 22,600 | — | — |
| 1999-03-26 | $12.13 | $16.93 | 23,000 | — | — |
| 1999-03-25 | $12.38 | $17.28 | 11,800 | — | — |
| 1999-03-24 | $12.53 | $17.50 | 2,800 | — | — |
| 1999-03-23 | $12.56 | $17.54 | 7,600 | — | — |
| 1999-03-22 | $12.66 | $17.67 | 7,400 | — | — |
| 1999-03-19 | $12.69 | $17.72 | 60,200 | — | — |
| 1999-03-18 | $12.25 | $17.11 | 15,000 | — | — |
| 1999-03-17 | $12.44 | $17.37 | 15,400 | — | — |
| 1999-03-16 | $12.38 | $17.28 | 23,400 | — | — |
| 1999-03-15 | $12.44 | $17.37 | 29,600 | — | — |
| 1999-03-12 | $12.31 | $17.19 | 11,600 | — | — |
| 1999-03-11 | $12.22 | $17.06 | 10,000 | — | — |
| 1999-03-10 | $12.38 | $17.12 | 26,200 | — | — |
| 1999-03-09 | $12.19 | $16.86 | 14,200 | — | — |
| 1999-03-08 | $12.38 | $17.12 | 32,400 | — | — |
| 1999-03-05 | $12.41 | $17.16 | 15,200 | — | — |
| 1999-03-04 | $12.50 | $17.29 | 21,400 | — | — |
| 1999-03-03 | $12.81 | $17.73 | 13,000 | — | — |
| 1999-03-02 | $12.78 | $17.68 | 14,600 | — | — |
| 1999-03-01 | $13.00 | $17.98 | 26,200 | — | — |
| 1999-02-26 | $13.09 | $18.11 | 8,400 | — | — |
| 1999-02-25 | $13.03 | $18.03 | 38,600 | — | — |
| 1999-02-24 | $13.06 | $18.07 | 55,200 | — | — |
| 1999-02-23 | $12.97 | $17.94 | 14,000 | — | — |
| 1999-02-22 | $13.06 | $18.07 | 28,200 | — | — |
| 1999-02-19 | $13.09 | $18.11 | 16,400 | — | — |
| 1999-02-18 | $13.16 | $18.20 | 31,600 | — | — |
| 1999-02-17 | $13.28 | $18.37 | 27,200 | — | — |
| 1999-02-16 | $13.31 | $18.42 | 79,200 | — | — |
| 1999-02-12 | $12.94 | $17.90 | 7,600 | — | — |
| 1999-02-11 | $12.97 | $17.94 | 43,600 | — | — |
| 1999-02-10 | $13.31 | $18.42 | 9,600 | — | — |
| 1999-02-09 | $13.47 | $18.63 | 7,000 | — | — |
| 1999-02-08 | $13.41 | $18.55 | 31,000 | — | — |
| 1999-02-05 | $13.47 | $18.63 | 15,800 | — | — |
| 1999-02-04 | $13.56 | $18.76 | 20,600 | — | — |
| 1999-02-03 | $13.69 | $18.94 | 17,200 | — | — |
| 1999-02-02 | $13.53 | $18.72 | 19,800 | — | — |
| 1999-02-01 | $13.75 | $19.02 | 2,000 | — | — |
| 1999-01-29 | $13.81 | $19.11 | 27,800 | — | — |
| 1999-01-28 | $13.94 | $19.28 | 15,400 | — | — |
| 1999-01-27 | $14.28 | $19.76 | 6,400 | — | — |
| 1999-01-26 | $14.50 | $20.06 | 10,600 | — | — |
| 1999-01-25 | $14.78 | $20.45 | 14,200 | — | — |
| 1999-01-22 | $15.09 | $20.88 | 16,200 | — | — |
| 1999-01-21 | $15.28 | $21.14 | 19,600 | — | — |
| 1999-01-20 | $15.63 | $21.62 | 41,800 | — | — |
| 1999-01-19 | $16.00 | $22.14 | 23,400 | — | — |
| 1999-01-15 | $16.09 | $22.26 | 38,600 | — | — |
| 1999-01-14 | $16.31 | $22.57 | 70,600 | — | — |
| 1999-01-13 | $15.91 | $22.01 | 31,600 | — | — |
| 1999-01-12 | $15.25 | $21.10 | 26,800 | — | — |
| 1999-01-11 | $14.84 | $20.54 | 22,200 | — | — |
| 1999-01-08 | $14.63 | $20.23 | 32,200 | — | — |
| 1999-01-07 | $14.41 | $19.93 | 56,000 | — | — |
| 1999-01-06 | $14.41 | $19.93 | 31,000 | — | — |
| 1999-01-05 | $14.59 | $20.19 | 13,200 | — | — |
| 1999-01-04 | $14.50 | $20.06 | 17,400 | — | — |