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 | $14.96 | $16.03 | 838,342 | — | — |
| 1999-12-30 | $15.07 | $16.15 | 512,160 | — | — |
| 1999-12-29 | $15.56 | $16.68 | 1,125,472 | — | — |
| 1999-12-28 | $15.66 | $16.78 | 419,971 | — | — |
| 1999-12-27 | $16.30 | $17.47 | 840,903 | — | — |
| 1999-12-23 | $16.60 | $17.78 | 1,194,293 | — | — |
| 1999-12-22 | $15.29 | $16.38 | 579,701 | — | — |
| 1999-12-21 | $14.96 | $16.03 | 748,394 | — | — |
| 1999-12-20 | $14.62 | $15.67 | 619,394 | — | — |
| 1999-12-17 | $15.23 | $16.32 | 846,665 | — | — |
| 1999-12-16 | $14.78 | $15.84 | 620,674 | — | — |
| 1999-12-15 | $14.04 | $15.04 | 723,426 | — | — |
| 1999-12-14 | $14.06 | $15.06 | 983,667 | — | — |
| 1999-12-13 | $14.68 | $15.73 | 1,086,419 | — | — |
| 1999-12-10 | $14.60 | $15.65 | 803,451 | — | — |
| 1999-12-09 | $15.21 | $16.30 | 1,978,218 | — | — |
| 1999-12-08 | $13.55 | $14.52 | 961,901 | — | — |
| 1999-12-07 | $13.37 | $14.33 | 1,008,315 | — | — |
| 1999-12-06 | $13.32 | $14.27 | 1,264,715 | — | — |
| 1999-12-03 | $13.55 | $14.52 | 804,731 | — | — |
| 1999-12-02 | $12.95 | $13.87 | 396,924 | — | — |
| 1999-12-01 | $12.73 | $13.64 | 1,043,206 | — | — |
| 1999-11-30 | $13.16 | $14.10 | 841,863 | — | — |
| 1999-11-29 | $13.08 | $14.02 | 829,699 | — | — |
| 1999-11-26 | $12.83 | $13.75 | 187,579 | — | — |
| 1999-11-24 | $13.30 | $14.25 | 811,774 | — | — |
| 1999-11-23 | $12.50 | $13.39 | 1,164,524 | — | — |
| 1999-11-22 | $13.14 | $14.08 | 599,227 | — | — |
| 1999-11-19 | $13.55 | $14.52 | 1,274,638 | — | — |
| 1999-11-18 | $13.71 | $14.69 | 1,053,129 | — | — |
| 1999-11-17 | $13.43 | $14.39 | 1,572,971 | — | — |
| 1999-11-16 | $13.75 | $14.73 | 1,182,129 | — | — |
| 1999-11-15 | $12.91 | $13.83 | 343,787 | — | — |
| 1999-11-12 | $13.55 | $14.52 | 2,990,374 | — | — |
| 1999-11-11 | $12.79 | $13.70 | 2,236,219 | — | — |
| 1999-11-10 | $12.59 | $13.49 | 1,099,544 | — | — |
| 1999-11-09 | $12.63 | $13.54 | 933,732 | — | — |
| 1999-11-08 | $12.57 | $13.47 | 978,226 | — | — |
| 1999-11-05 | $11.52 | $12.34 | 617,473 | — | — |
| 1999-11-04 | $11.54 | $12.37 | 584,823 | — | — |
| 1999-11-03 | $10.99 | $11.78 | 1,404,279 | — | — |
| 1999-11-02 | $11.29 | $12.09 | 963,181 | — | — |
| 1999-11-01 | $11.64 | $12.47 | 429,574 | — | — |
| 1999-10-29 | $11.87 | $12.72 | 1,303,767 | — | — |
| 1999-10-28 | $11.19 | $11.99 | 1,241,668 | — | — |
| 1999-10-27 | $10.56 | $11.32 | 1,177,008 | — | — |
| 1999-10-26 | $10.37 | $11.11 | 779,764 | — | — |
| 1999-10-25 | $10.97 | $11.76 | 639,560 | — | — |
| 1999-10-22 | $11.09 | $11.88 | 1,290,323 | — | — |
| 1999-10-21 | $10.86 | $11.63 | 307,616 | — | — |
| 1999-10-20 | $10.86 | $11.63 | 567,857 | — | — |
| 1999-10-19 | $10.35 | $11.09 | 727,267 | — | — |
| 1999-10-18 | $10.02 | $10.73 | 544,490 | — | — |
| 1999-10-15 | $10.04 | $10.75 | 892,759 | — | — |
| 1999-10-14 | $10.43 | $11.17 | 578,741 | — | — |
| 1999-10-13 | $10.62 | $11.38 | 504,478 | — | — |
| 1999-10-12 | $11.05 | $11.84 | 329,063 | — | — |
| 1999-10-11 | $11.40 | $12.22 | 333,864 | — | — |
| 1999-10-08 | $11.31 | $12.11 | 499,036 | — | — |
| 1999-10-07 | $11.17 | $11.97 | 1,067,534 | — | — |
| 1999-10-06 | $11.27 | $12.07 | 905,563 | — | — |
| 1999-10-05 | $11.27 | $12.07 | 799,290 | — | — |
| 1999-10-04 | $11.50 | $12.32 | 1,214,139 | — | — |
| 1999-10-01 | $10.97 | $11.76 | 890,198 | — | — |
| 1999-09-30 | $11.27 | $12.07 | 1,757,669 | — | — |
| 1999-09-29 | $10.39 | $11.13 | 884,436 | — | — |
| 1999-09-28 | $9.88 | $10.59 | 1,841,855 | — | — |
| 1999-09-27 | $9.63 | $10.31 | 1,023,680 | — | — |
| 1999-09-24 | $9.59 | $10.27 | 1,288,082 | — | — |
| 1999-09-23 | $9.45 | $10.13 | 3,502,534 | — | — |
| 1999-09-22 | $9.92 | $10.63 | 381,879 | — | — |
| 1999-09-21 | $10.06 | $10.77 | 330,663 | — | — |
| 1999-09-20 | $10.50 | $11.26 | 628,997 | — | — |
| 1999-09-17 | $10.60 | $11.36 | 1,141,477 | — | — |
| 1999-09-16 | $9.96 | $10.67 | 1,980,779 | — | — |
| 1999-09-15 | $9.68 | $10.38 | 642,121 | — | — |
| 1999-09-14 | $10.06 | $10.77 | 680,533 | — | — |
| 1999-09-13 | $10.19 | $10.92 | 1,951,330 | — | — |
| 1999-09-10 | $10.23 | $10.96 | 2,537,113 | — | — |
| 1999-09-09 | $10.39 | $11.13 | 404,286 | — | — |
| 1999-09-08 | $10.29 | $11.03 | 966,702 | — | — |
| 1999-09-07 | $10.21 | $10.94 | 826,818 | — | — |
| 1999-09-03 | $10.13 | $10.86 | 791,287 | — | — |
| 1999-09-02 | $9.51 | $10.19 | 1,052,809 | — | — |
| 1999-09-01 | $9.37 | $10.04 | 881,555 | — | — |
| 1999-08-31 | $9.20 | $9.85 | 1,168,365 | — | — |
| 1999-08-30 | $9.47 | $10.15 | 706,461 | — | — |
| 1999-08-27 | $9.43 | $10.11 | 564,977 | — | — |
| 1999-08-26 | $9.59 | $10.27 | 1,024,640 | — | — |
| 1999-08-25 | $9.88 | $10.59 | 1,544,162 | — | — |
| 1999-08-24 | $9.68 | $10.38 | 2,217,333 | — | — |
| 1999-08-23 | $9.92 | $10.63 | 977,585 | — | — |
| 1999-08-20 | $10.00 | $10.71 | 1,030,082 | — | — |
| 1999-08-19 | $10.25 | $10.98 | 540,649 | — | — |
| 1999-08-18 | $10.43 | $11.17 | 991,030 | — | — |
| 1999-08-17 | $10.27 | $11.01 | 2,193,005 | — | — |
| 1999-08-16 | $9.96 | $10.67 | 796,089 | — | — |
| 1999-08-13 | $9.82 | $10.52 | 998,072 | — | — |
| 1999-08-12 | $9.41 | $10.08 | 887,637 | — | — |
| 1999-08-11 | $10.07 | $10.80 | 1,202,616 | — | — |
| 1999-08-10 | $9.80 | $10.50 | 1,007,035 | — | — |
| 1999-08-09 | $10.00 | $10.71 | 1,335,137 | — | — |
| 1999-08-06 | $10.29 | $11.03 | 278,807 | — | — |
| 1999-08-05 | $10.27 | $11.01 | 723,746 | — | — |
| 1999-08-04 | $10.43 | $11.17 | 394,363 | — | — |
| 1999-08-03 | $10.45 | $11.19 | 594,426 | — | — |
| 1999-08-02 | $10.90 | $11.67 | 469,907 | — | — |
| 1999-07-30 | $11.15 | $11.95 | 300,894 | — | — |
| 1999-07-29 | $11.01 | $11.80 | 408,128 | — | — |
| 1999-07-28 | $11.40 | $12.22 | 840,903 | — | — |
| 1999-07-27 | $11.31 | $12.11 | 710,942 | — | — |
| 1999-07-26 | $10.84 | $11.61 | 1,381,232 | — | — |
| 1999-07-23 | $11.32 | $12.13 | 560,815 | — | — |
| 1999-07-22 | $11.32 | $12.13 | 521,443 | — | — |
| 1999-07-21 | $12.05 | $12.91 | 675,091 | — | — |
| 1999-07-20 | $11.68 | $12.51 | 484,952 | — | — |
| 1999-07-19 | $11.79 | $12.64 | 893,719 | — | — |
| 1999-07-16 | $11.52 | $12.34 | 610,751 | — | — |
| 1999-07-15 | $11.52 | $12.34 | 347,309 | — | — |
| 1999-07-14 | $11.68 | $12.51 | 306,656 | — | — |
| 1999-07-13 | $11.87 | $12.72 | 514,401 | — | — |
| 1999-07-12 | $11.83 | $12.68 | 617,793 | — | — |
| 1999-07-09 | $11.64 | $12.47 | 382,199 | — | — |
| 1999-07-08 | $11.54 | $12.37 | 534,247 | — | — |
| 1999-07-07 | $11.60 | $12.43 | 537,128 | — | — |
| 1999-07-06 | $11.07 | $11.86 | 609,470 | — | — |
| 1999-07-02 | $11.42 | $12.24 | 1,011,196 | — | — |
| 1999-07-01 | $11.56 | $12.39 | 491,674 | — | — |
| 1999-06-30 | $11.19 | $11.99 | 561,135 | — | — |
| 1999-06-29 | $11.25 | $12.05 | 513,120 | — | — |
| 1999-06-28 | $11.21 | $12.01 | 354,351 | — | — |
| 1999-06-25 | $10.64 | $11.40 | 597,627 | — | — |
| 1999-06-24 | $10.76 | $11.53 | 970,223 | — | — |
| 1999-06-23 | $11.15 | $11.95 | 1,032,963 | — | — |
| 1999-06-22 | $10.74 | $11.51 | 655,885 | — | — |
| 1999-06-21 | $10.82 | $11.59 | 636,039 | — | — |
| 1999-06-18 | $10.90 | $11.67 | 646,922 | — | — |
| 1999-06-17 | $11.32 | $12.13 | 1,022,079 | — | — |
| 1999-06-16 | $10.74 | $11.51 | 1,779,756 | — | — |
| 1999-06-15 | $10.27 | $11.01 | 3,473,725 | — | — |
| 1999-06-14 | $9.66 | $10.36 | 3,253,496 | — | — |
| 1999-06-11 | $9.51 | $10.19 | 1,126,112 | — | — |
| 1999-06-10 | $10.13 | $10.86 | 996,471 | — | — |
| 1999-06-09 | $10.62 | $11.38 | 1,006,394 | — | — |
| 1999-06-08 | $10.60 | $11.36 | 1,486,224 | — | — |
| 1999-06-07 | $10.64 | $11.40 | 907,163 | — | — |
| 1999-06-04 | $10.93 | $11.72 | 539,689 | — | — |
| 1999-06-03 | $10.74 | $11.51 | 526,565 | — | — |
| 1999-06-02 | $10.93 | $11.72 | 1,447,492 | — | — |
| 1999-06-01 | $11.36 | $12.18 | 843,143 | — | — |
| 1999-05-28 | $11.27 | $12.07 | 549,612 | — | — |
| 1999-05-27 | $11.07 | $11.86 | 693,337 | — | — |
| 1999-05-26 | $11.01 | $11.80 | 1,832,573 | — | — |
| 1999-05-25 | $10.68 | $11.44 | 959,660 | — | — |
| 1999-05-24 | $11.32 | $12.13 | 761,518 | — | — |
| 1999-05-21 | $11.44 | $12.26 | 502,877 | — | — |
| 1999-05-20 | $11.93 | $12.78 | 653,964 | — | — |
| 1999-05-19 | $12.01 | $12.87 | 2,829,684 | — | — |
| 1999-05-18 | $11.23 | $12.03 | 848,265 | — | — |
| 1999-05-17 | $11.56 | $12.39 | 1,104,345 | — | — |
| 1999-05-14 | $11.50 | $12.32 | 1,210,938 | — | — |
| 1999-05-13 | $11.99 | $12.85 | 804,091 | — | — |
| 1999-05-12 | $12.40 | $13.29 | 1,288,082 | — | — |
| 1999-05-11 | $12.18 | $13.06 | 1,662,599 | — | — |
| 1999-05-10 | $11.83 | $12.68 | 1,763,111 | — | — |
| 1999-05-07 | $11.40 | $12.22 | 1,576,813 | — | — |
| 1999-05-06 | $11.46 | $12.28 | 3,695,234 | — | — |
| 1999-05-05 | $11.45 | $12.27 | 9,988,400 | — | — |
| 1999-05-04 | $10.02 | $10.73 | 2,130,586 | — | — |
| 1999-05-03 | $10.30 | $11.04 | 3,142,102 | — | — |
| 1999-04-30 | $9.82 | $10.52 | 3,234,931 | — | — |
| 1999-04-29 | $9.94 | $10.65 | 2,910,989 | — | — |
| 1999-04-28 | $9.88 | $10.59 | 1,295,765 | — | — |
| 1999-04-27 | $10.35 | $11.09 | 4,104,322 | — | — |
| 1999-04-26 | $10.04 | $10.75 | 1,451,974 | — | — |
| 1999-04-23 | $10.28 | $11.02 | 3,193,318 | — | — |
| 1999-04-22 | $10.34 | $11.08 | 1,252,231 | — | — |
| 1999-04-21 | $9.94 | $10.65 | 2,583,847 | — | — |
| 1999-04-20 | $9.59 | $10.27 | 4,261,811 | — | — |
| 1999-04-19 | $8.86 | $9.50 | 3,307,273 | — | — |
| 1999-04-16 | $9.70 | $10.40 | 1,259,914 | — | — |
| 1999-04-15 | $9.88 | $10.59 | 3,098,568 | — | — |
| 1999-04-14 | $10.45 | $11.19 | 2,209,970 | — | — |
| 1999-04-13 | $10.60 | $11.36 | 2,420,596 | — | — |
| 1999-04-12 | $10.78 | $11.55 | 5,802,133 | — | — |
| 1999-04-09 | $10.14 | $10.87 | 2,502,542 | — | — |
| 1999-04-08 | $10.11 | $10.84 | 2,918,672 | — | — |
| 1999-04-07 | $10.23 | $10.96 | 4,492,283 | — | — |
| 1999-04-06 | $9.92 | $10.63 | 1,591,537 | — | — |
| 1999-04-05 | $9.91 | $10.62 | 1,371,949 | — | — |
| 1999-04-01 | $9.65 | $10.34 | 1,419,964 | — | — |
| 1999-03-31 | $9.61 | $10.29 | 2,323,926 | — | — |
| 1999-03-30 | $9.70 | $10.40 | 2,065,925 | — | — |
| 1999-03-29 | $9.91 | $10.62 | 1,308,569 | — | — |
| 1999-03-26 | $9.83 | $10.53 | 1,573,612 | — | — |
| 1999-03-25 | $10.17 | $10.90 | 2,828,404 | — | — |
| 1999-03-24 | $10.04 | $10.75 | 1,718,297 | — | — |
| 1999-03-23 | $10.11 | $10.84 | 5,079,347 | — | — |
| 1999-03-22 | $10.11 | $10.84 | 9,060,110 | — | — |
| 1999-03-19 | $10.95 | $11.74 | 1,202,936 | — | — |
| 1999-03-18 | $10.98 | $11.77 | 1,609,463 | — | — |
| 1999-03-17 | $10.71 | $11.48 | 1,275,278 | — | — |
| 1999-03-16 | $11.20 | $12.00 | 2,536,472 | — | — |
| 1999-03-15 | $11.24 | $12.04 | 1,758,629 | — | — |
| 1999-03-12 | $11.10 | $11.89 | 2,062,084 | — | — |
| 1999-03-11 | $11.67 | $12.50 | 2,398,189 | — | — |
| 1999-03-10 | $11.46 | $12.28 | 2,729,173 | — | — |
| 1999-03-09 | $11.05 | $11.84 | 1,946,208 | — | — |
| 1999-03-08 | $11.15 | $11.95 | 2,538,393 | — | — |
| 1999-03-05 | $10.97 | $11.76 | 2,402,030 | — | — |
| 1999-03-04 | $10.76 | $11.53 | 2,154,273 | — | — |
| 1999-03-03 | $10.28 | $11.02 | 4,620,964 | — | — |
| 1999-03-02 | $10.21 | $10.94 | 1,301,527 | — | — |
| 1999-03-01 | $10.49 | $11.23 | 1,251,591 | — | — |
| 1999-02-26 | $10.60 | $11.36 | 1,379,631 | — | — |
| 1999-02-25 | $10.26 | $10.99 | 2,355,936 | — | — |
| 1999-02-24 | $10.76 | $11.52 | 670,289 | — | — |
| 1999-02-23 | $11.19 | $11.98 | 1,420,604 | — | — |
| 1999-02-22 | $11.28 | $12.08 | 4,144,655 | — | — |
| 1999-02-19 | $10.50 | $11.25 | 2,503,182 | — | — |
| 1999-02-18 | $10.49 | $11.24 | 3,277,824 | — | — |
| 1999-02-17 | $9.83 | $10.53 | 2,914,831 | — | — |
| 1999-02-16 | $9.45 | $10.12 | 1,430,847 | — | — |
| 1999-02-12 | $9.44 | $10.11 | 3,325,839 | — | — |
| 1999-02-11 | $10.11 | $10.83 | 4,228,521 | — | — |
| 1999-02-10 | $9.35 | $10.02 | 3,571,676 | — | — |
| 1999-02-09 | $9.20 | $9.85 | 4,182,427 | — | — |
| 1999-02-08 | $9.60 | $10.28 | 3,316,236 | — | — |
| 1999-02-05 | $9.41 | $10.08 | 3,297,030 | — | — |
| 1999-02-04 | $9.65 | $10.33 | 1,597,939 | — | — |
| 1999-02-03 | $10.13 | $10.86 | 2,935,317 | — | — |
| 1999-02-02 | $9.68 | $10.37 | 3,430,192 | — | — |
| 1999-02-01 | $10.02 | $10.73 | 1,423,165 | — | — |
| 1999-01-29 | $10.15 | $10.88 | 1,661,959 | — | — |
| 1999-01-28 | $10.31 | $11.04 | 4,542,219 | — | — |
| 1999-01-27 | $9.87 | $10.57 | 2,301,519 | — | — |
| 1999-01-26 | $9.85 | $10.55 | 5,108,156 | — | — |
| 1999-01-25 | $9.80 | $10.50 | 1,569,130 | — | — |
| 1999-01-22 | $9.90 | $10.60 | 2,752,220 | — | — |
| 1999-01-21 | $9.59 | $10.27 | 4,492,924 | — | — |
| 1999-01-20 | $10.36 | $11.10 | 6,820,051 | — | — |
| 1999-01-19 | $10.33 | $11.06 | 6,729,782 | — | — |
| 1999-01-15 | $9.63 | $10.31 | 3,512,777 | — | — |
| 1999-01-14 | $9.57 | $10.25 | 4,296,382 | — | — |
| 1999-01-13 | $9.45 | $10.12 | 4,065,910 | — | — |
| 1999-01-12 | $9.42 | $10.09 | 2,326,487 | — | — |
| 1999-01-11 | $9.63 | $10.31 | 1,147,238 | — | — |
| 1999-01-08 | $9.26 | $9.92 | 2,304,080 | — | — |
| 1999-01-07 | $9.41 | $10.08 | 1,597,939 | — | — |
| 1999-01-06 | $9.57 | $10.25 | 6,742,586 | — | — |
| 1999-01-05 | $9.07 | $9.72 | 1,811,126 | — | — |
| 1999-01-04 | $9.04 | $9.68 | 1,667,081 | — | — |