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
- 1973-02-21 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 | $12.08 | $17.74 | 217,600 | — | — |
| 1999-12-30 | $11.92 | $17.51 | 312,800 | — | — |
| 1999-12-29 | $11.86 | $17.42 | 464,400 | — | — |
| 1999-12-28 | $11.86 | $17.42 | 819,600 | — | — |
| 1999-12-27 | $11.61 | $17.05 | 785,200 | — | — |
| 1999-12-23 | $11.75 | $17.26 | 676,800 | — | — |
| 1999-12-22 | $11.38 | $16.71 | 1,074,400 | — | — |
| 1999-12-21 | $10.98 | $16.14 | 1,160,800 | — | — |
| 1999-12-20 | $10.34 | $15.20 | 520,400 | — | — |
| 1999-12-17 | $10.50 | $15.43 | 742,400 | — | — |
| 1999-12-16 | $10.75 | $15.79 | 706,000 | — | — |
| 1999-12-15 | $10.48 | $15.40 | 1,516,400 | — | — |
| 1999-12-14 | $10.33 | $15.17 | 1,259,600 | — | — |
| 1999-12-13 | $10.36 | $15.22 | 599,600 | — | — |
| 1999-12-10 | $10.28 | $15.10 | 994,800 | — | — |
| 1999-12-09 | $10.19 | $14.97 | 1,406,800 | — | — |
| 1999-12-08 | $10.00 | $14.69 | 834,000 | — | — |
| 1999-12-07 | $10.06 | $14.78 | 1,215,200 | — | — |
| 1999-12-06 | $9.96 | $14.63 | 955,200 | — | — |
| 1999-12-03 | $9.77 | $14.35 | 1,672,800 | — | — |
| 1999-12-02 | $9.91 | $14.55 | 702,000 | — | — |
| 1999-12-01 | $9.89 | $14.53 | 1,058,800 | — | — |
| 1999-11-30 | $10.13 | $14.87 | 1,416,400 | — | — |
| 1999-11-29 | $10.44 | $15.33 | 721,600 | — | — |
| 1999-11-26 | $10.53 | $15.36 | 244,000 | — | — |
| 1999-11-24 | $10.55 | $15.38 | 520,800 | — | — |
| 1999-11-23 | $10.78 | $15.73 | 812,000 | — | — |
| 1999-11-22 | $10.81 | $15.77 | 787,600 | — | — |
| 1999-11-19 | $10.69 | $15.59 | 926,800 | — | — |
| 1999-11-18 | $10.66 | $15.54 | 1,451,200 | — | — |
| 1999-11-17 | $10.58 | $15.43 | 1,287,200 | — | — |
| 1999-11-16 | $10.97 | $16.00 | 713,600 | — | — |
| 1999-11-15 | $10.84 | $15.82 | 1,097,600 | — | — |
| 1999-11-12 | $10.48 | $15.29 | 1,089,600 | — | — |
| 1999-11-11 | $10.56 | $15.41 | 1,595,600 | — | — |
| 1999-11-10 | $10.59 | $15.45 | 1,354,400 | — | — |
| 1999-11-09 | $10.39 | $15.16 | 990,000 | — | — |
| 1999-11-08 | $10.78 | $15.73 | 934,800 | — | — |
| 1999-11-05 | $11.00 | $16.04 | 1,348,800 | — | — |
| 1999-11-04 | $11.14 | $16.25 | 2,028,400 | — | — |
| 1999-11-03 | $11.50 | $16.77 | 2,932,800 | — | — |
| 1999-11-02 | $12.70 | $18.53 | 721,600 | — | — |
| 1999-11-01 | $12.55 | $18.30 | 1,040,000 | — | — |
| 1999-10-29 | $12.67 | $18.48 | 1,214,400 | — | — |
| 1999-10-28 | $12.34 | $18.00 | 1,502,000 | — | — |
| 1999-10-27 | $12.50 | $18.23 | 737,600 | — | — |
| 1999-10-26 | $12.55 | $18.30 | 1,309,200 | — | — |
| 1999-10-25 | $12.47 | $18.19 | 814,400 | — | — |
| 1999-10-22 | $12.58 | $18.35 | 1,163,600 | — | — |
| 1999-10-21 | $12.41 | $18.10 | 922,400 | — | — |
| 1999-10-20 | $12.38 | $18.05 | 801,600 | — | — |
| 1999-10-19 | $12.48 | $18.21 | 915,200 | — | — |
| 1999-10-18 | $12.70 | $18.53 | 835,200 | — | — |
| 1999-10-15 | $12.63 | $18.41 | 598,000 | — | — |
| 1999-10-14 | $12.89 | $18.80 | 1,736,400 | — | — |
| 1999-10-13 | $13.09 | $19.10 | 963,600 | — | — |
| 1999-10-12 | $13.17 | $19.21 | 642,800 | — | — |
| 1999-10-11 | $13.23 | $19.30 | 460,400 | — | — |
| 1999-10-08 | $13.02 | $18.98 | 472,400 | — | — |
| 1999-10-07 | $12.98 | $18.94 | 948,000 | — | — |
| 1999-10-06 | $12.72 | $18.55 | 1,169,200 | — | — |
| 1999-10-05 | $12.31 | $17.96 | 1,421,600 | — | — |
| 1999-10-04 | $12.72 | $18.55 | 1,546,000 | — | — |
| 1999-10-01 | $12.58 | $18.35 | 572,800 | — | — |
| 1999-09-30 | $12.45 | $18.16 | 636,000 | — | — |
| 1999-09-29 | $12.53 | $18.28 | 1,280,800 | — | — |
| 1999-09-28 | $12.25 | $17.87 | 1,038,000 | — | — |
| 1999-09-27 | $12.58 | $18.35 | 855,600 | — | — |
| 1999-09-24 | $12.36 | $18.03 | 506,000 | — | — |
| 1999-09-23 | $12.58 | $18.35 | 979,200 | — | — |
| 1999-09-22 | $12.80 | $18.67 | 593,600 | — | — |
| 1999-09-21 | $12.89 | $18.80 | 1,181,600 | — | — |
| 1999-09-20 | $13.06 | $19.05 | 617,600 | — | — |
| 1999-09-17 | $13.28 | $19.37 | 777,600 | — | — |
| 1999-09-16 | $12.88 | $18.78 | 782,400 | — | — |
| 1999-09-15 | $13.16 | $19.19 | 1,506,400 | — | — |
| 1999-09-14 | $12.58 | $18.35 | 2,114,000 | — | — |
| 1999-09-13 | $12.25 | $17.87 | 3,572,000 | — | — |
| 1999-09-10 | $13.00 | $18.96 | 1,989,600 | — | — |
| 1999-09-09 | $13.70 | $19.99 | 1,388,000 | — | — |
| 1999-09-08 | $14.73 | $21.49 | 162,800 | — | — |
| 1999-09-07 | $14.88 | $21.70 | 551,200 | — | — |
| 1999-09-03 | $14.75 | $21.51 | 611,200 | — | — |
| 1999-09-02 | $14.45 | $21.08 | 545,600 | — | — |
| 1999-09-01 | $14.50 | $21.15 | 702,400 | — | — |
| 1999-08-31 | $14.81 | $21.61 | 637,600 | — | — |
| 1999-08-30 | $14.66 | $21.38 | 692,000 | — | — |
| 1999-08-27 | $15.44 | $22.42 | 987,200 | — | — |
| 1999-08-26 | $15.38 | $22.33 | 741,200 | — | — |
| 1999-08-25 | $15.25 | $22.14 | 508,400 | — | — |
| 1999-08-24 | $15.16 | $22.01 | 597,200 | — | — |
| 1999-08-23 | $15.06 | $21.87 | 776,000 | — | — |
| 1999-08-20 | $14.78 | $21.46 | 398,000 | — | — |
| 1999-08-19 | $14.91 | $21.65 | 638,400 | — | — |
| 1999-08-18 | $15.13 | $21.96 | 455,600 | — | — |
| 1999-08-17 | $15.14 | $21.99 | 736,400 | — | — |
| 1999-08-16 | $14.98 | $21.76 | 496,800 | — | — |
| 1999-08-13 | $15.00 | $21.78 | 782,000 | — | — |
| 1999-08-12 | $15.08 | $21.90 | 1,330,400 | — | — |
| 1999-08-11 | $14.94 | $21.69 | 822,800 | — | — |
| 1999-08-10 | $14.98 | $21.76 | 847,200 | — | — |
| 1999-08-09 | $15.25 | $22.14 | 592,800 | — | — |
| 1999-08-06 | $15.28 | $22.19 | 1,089,600 | — | — |
| 1999-08-05 | $15.36 | $22.30 | 2,022,000 | — | — |
| 1999-08-04 | $15.97 | $23.19 | 1,029,200 | — | — |
| 1999-08-03 | $16.22 | $23.55 | 705,200 | — | — |
| 1999-08-02 | $16.20 | $23.53 | 660,800 | — | — |
| 1999-07-30 | $16.17 | $23.48 | 496,000 | — | — |
| 1999-07-29 | $16.09 | $23.37 | 691,600 | — | — |
| 1999-07-28 | $16.19 | $23.51 | 531,200 | — | — |
| 1999-07-27 | $15.86 | $23.03 | 648,400 | — | — |
| 1999-07-26 | $15.98 | $23.21 | 667,600 | — | — |
| 1999-07-23 | $15.94 | $23.14 | 674,000 | — | — |
| 1999-07-22 | $16.13 | $23.42 | 692,800 | — | — |
| 1999-07-21 | $15.94 | $23.14 | 627,600 | — | — |
| 1999-07-20 | $15.88 | $23.05 | 900,400 | — | — |
| 1999-07-19 | $15.70 | $22.80 | 1,169,200 | — | — |
| 1999-07-16 | $15.38 | $22.33 | 990,000 | — | — |
| 1999-07-15 | $15.14 | $21.99 | 2,521,200 | — | — |
| 1999-07-14 | $14.23 | $20.67 | 202,400 | — | — |
| 1999-07-13 | $14.19 | $20.60 | 381,600 | — | — |
| 1999-07-12 | $14.27 | $20.72 | 618,000 | — | — |
| 1999-07-09 | $14.31 | $20.78 | 670,800 | — | — |
| 1999-07-08 | $14.16 | $20.56 | 1,050,000 | — | — |
| 1999-07-07 | $13.66 | $19.83 | 810,000 | — | — |
| 1999-07-06 | $13.86 | $20.13 | 633,200 | — | — |
| 1999-07-02 | $13.89 | $20.17 | 466,800 | — | — |
| 1999-07-01 | $13.81 | $20.06 | 950,000 | — | — |
| 1999-06-30 | $14.28 | $20.74 | 554,400 | — | — |
| 1999-06-29 | $14.27 | $20.72 | 219,200 | — | — |
| 1999-06-28 | $14.22 | $20.65 | 528,000 | — | — |
| 1999-06-25 | $14.48 | $21.03 | 666,400 | — | — |
| 1999-06-24 | $14.53 | $21.10 | 1,356,000 | — | — |
| 1999-06-23 | $14.00 | $20.33 | 475,200 | — | — |
| 1999-06-22 | $14.02 | $20.35 | 600,800 | — | — |
| 1999-06-21 | $14.28 | $20.74 | 936,400 | — | — |
| 1999-06-18 | $14.08 | $20.44 | 1,586,800 | — | — |
| 1999-06-17 | $13.45 | $19.54 | 2,626,800 | — | — |
| 1999-06-16 | $12.94 | $18.79 | 1,378,000 | — | — |
| 1999-06-15 | $12.91 | $18.74 | 549,600 | — | — |
| 1999-06-14 | $12.88 | $18.70 | 554,800 | — | — |
| 1999-06-11 | $12.63 | $18.33 | 400,800 | — | — |
| 1999-06-10 | $13.08 | $18.99 | 419,200 | — | — |
| 1999-06-09 | $12.80 | $18.58 | 488,800 | — | — |
| 1999-06-08 | $12.71 | $18.46 | 1,194,400 | — | — |
| 1999-06-07 | $13.14 | $19.08 | 225,200 | — | — |
| 1999-06-04 | $13.17 | $19.13 | 419,200 | — | — |
| 1999-06-03 | $12.98 | $18.85 | 427,600 | — | — |
| 1999-06-02 | $13.09 | $19.01 | 375,600 | — | — |
| 1999-06-01 | $12.95 | $18.81 | 530,000 | — | — |
| 1999-05-28 | $12.66 | $18.38 | 454,000 | — | — |
| 1999-05-27 | $12.58 | $18.26 | 806,800 | — | — |
| 1999-05-26 | $12.91 | $18.64 | 601,600 | — | — |
| 1999-05-25 | $12.61 | $18.21 | 383,200 | — | — |
| 1999-05-24 | $12.47 | $18.01 | 850,800 | — | — |
| 1999-05-21 | $12.89 | $18.62 | 1,152,800 | — | — |
| 1999-05-20 | $12.80 | $18.48 | 901,600 | — | — |
| 1999-05-19 | $12.61 | $18.21 | 720,400 | — | — |
| 1999-05-18 | $12.67 | $18.30 | 733,200 | — | — |
| 1999-05-17 | $12.70 | $18.35 | 570,400 | — | — |
| 1999-05-14 | $13.02 | $18.80 | 384,800 | — | — |
| 1999-05-13 | $13.23 | $19.12 | 471,600 | — | — |
| 1999-05-12 | $13.44 | $19.41 | 304,000 | — | — |
| 1999-05-11 | $13.67 | $19.75 | 365,200 | — | — |
| 1999-05-10 | $13.33 | $19.25 | 328,800 | — | — |
| 1999-05-07 | $13.27 | $19.16 | 410,800 | — | — |
| 1999-05-06 | $13.33 | $19.25 | 573,600 | — | — |
| 1999-05-05 | $13.56 | $19.59 | 746,400 | — | — |
| 1999-05-04 | $13.69 | $19.77 | 863,200 | — | — |
| 1999-05-03 | $13.39 | $19.34 | 584,800 | — | — |
| 1999-04-30 | $13.38 | $19.32 | 926,000 | — | — |
| 1999-04-29 | $13.39 | $19.34 | 1,318,800 | — | — |
| 1999-04-28 | $12.89 | $18.62 | 921,600 | — | — |
| 1999-04-27 | $12.77 | $18.44 | 475,600 | — | — |
| 1999-04-26 | $12.59 | $18.19 | 902,000 | — | — |
| 1999-04-23 | $13.34 | $19.27 | 1,844,000 | — | — |
| 1999-04-22 | $13.28 | $19.18 | 2,397,600 | — | — |
| 1999-04-21 | $12.53 | $18.10 | 1,256,400 | — | — |
| 1999-04-20 | $12.47 | $18.01 | 3,268,400 | — | — |
| 1999-04-19 | $12.28 | $17.74 | 2,132,000 | — | — |
| 1999-04-16 | $11.97 | $17.29 | 1,377,600 | — | — |
| 1999-04-15 | $12.00 | $17.33 | 3,287,200 | — | — |
| 1999-04-14 | $10.63 | $15.35 | 1,518,800 | — | — |
| 1999-04-13 | $9.88 | $14.26 | 979,200 | — | — |
| 1999-04-12 | $9.55 | $13.79 | 860,800 | — | — |
| 1999-04-09 | $9.36 | $13.52 | 430,400 | — | — |
| 1999-04-08 | $9.34 | $13.50 | 716,800 | — | — |
| 1999-04-07 | $9.50 | $13.72 | 1,209,600 | — | — |
| 1999-04-06 | $9.69 | $13.99 | 1,578,400 | — | — |
| 1999-04-05 | $9.38 | $13.54 | 860,400 | — | — |
| 1999-04-01 | $9.08 | $13.11 | 361,600 | — | — |
| 1999-03-31 | $8.89 | $12.84 | 484,000 | — | — |
| 1999-03-30 | $9.45 | $13.65 | 563,600 | — | — |
| 1999-03-29 | $9.48 | $13.70 | 265,200 | — | — |
| 1999-03-26 | $9.38 | $13.54 | 432,800 | — | — |
| 1999-03-25 | $9.25 | $13.36 | 503,600 | — | — |
| 1999-03-24 | $9.17 | $13.25 | 307,600 | — | — |
| 1999-03-23 | $9.36 | $13.52 | 636,400 | — | — |
| 1999-03-22 | $9.50 | $13.72 | 395,600 | — | — |
| 1999-03-19 | $9.83 | $14.20 | 321,200 | — | — |
| 1999-03-18 | $9.84 | $14.22 | 476,400 | — | — |
| 1999-03-17 | $9.88 | $14.26 | 688,800 | — | — |
| 1999-03-16 | $9.80 | $14.15 | 255,600 | — | — |
| 1999-03-15 | $9.91 | $14.31 | 1,012,400 | — | — |
| 1999-03-12 | $9.75 | $14.08 | 761,600 | — | — |
| 1999-03-11 | $10.23 | $14.78 | 306,800 | — | — |
| 1999-03-10 | $10.14 | $14.65 | 249,200 | — | — |
| 1999-03-09 | $10.06 | $14.53 | 451,200 | — | — |
| 1999-03-08 | $10.16 | $14.67 | 993,600 | — | — |
| 1999-03-05 | $10.36 | $14.96 | 532,800 | — | — |
| 1999-03-04 | $10.28 | $14.85 | 420,800 | — | — |
| 1999-03-03 | $10.14 | $14.65 | 516,800 | — | — |
| 1999-03-02 | $10.23 | $14.78 | 572,800 | — | — |
| 1999-03-01 | $10.44 | $15.08 | 404,800 | — | — |
| 1999-02-26 | $10.25 | $14.80 | 546,800 | — | — |
| 1999-02-25 | $10.30 | $14.87 | 340,000 | — | — |
| 1999-02-24 | $10.44 | $14.98 | 370,400 | — | — |
| 1999-02-23 | $10.59 | $15.20 | 847,200 | — | — |
| 1999-02-22 | $10.61 | $15.22 | 415,200 | — | — |
| 1999-02-19 | $10.25 | $14.71 | 420,800 | — | — |
| 1999-02-18 | $10.08 | $14.46 | 508,000 | — | — |
| 1999-02-17 | $10.06 | $14.44 | 600,800 | — | — |
| 1999-02-16 | $10.05 | $14.42 | 1,110,000 | — | — |
| 1999-02-12 | $9.75 | $13.99 | 452,000 | — | — |
| 1999-02-11 | $10.30 | $14.77 | 621,200 | — | — |
| 1999-02-10 | $9.91 | $14.21 | 503,200 | — | — |
| 1999-02-09 | $9.95 | $14.28 | 953,600 | — | — |
| 1999-02-08 | $10.63 | $15.25 | 1,080,800 | — | — |
| 1999-02-05 | $10.22 | $14.66 | 723,600 | — | — |
| 1999-02-04 | $10.09 | $14.48 | 589,200 | — | — |
| 1999-02-03 | $10.06 | $14.44 | 996,400 | — | — |
| 1999-02-02 | $9.95 | $14.28 | 1,463,200 | — | — |
| 1999-02-01 | $9.67 | $13.88 | 1,259,600 | — | — |
| 1999-01-29 | $9.50 | $13.63 | 740,000 | — | — |
| 1999-01-28 | $9.23 | $13.25 | 456,400 | — | — |
| 1999-01-27 | $9.03 | $12.96 | 406,800 | — | — |
| 1999-01-26 | $9.03 | $12.96 | 665,600 | — | — |
| 1999-01-25 | $8.91 | $12.78 | 478,000 | — | — |
| 1999-01-22 | $9.09 | $13.05 | 1,031,200 | — | — |
| 1999-01-21 | $9.52 | $13.65 | 924,400 | — | — |
| 1999-01-20 | $9.25 | $13.27 | 512,000 | — | — |
| 1999-01-19 | $9.19 | $13.18 | 296,800 | — | — |
| 1999-01-15 | $9.00 | $12.91 | 549,600 | — | — |
| 1999-01-14 | $8.81 | $12.64 | 528,800 | — | — |
| 1999-01-13 | $9.00 | $12.91 | 420,400 | — | — |
| 1999-01-12 | $9.16 | $13.14 | 543,200 | — | — |
| 1999-01-11 | $9.45 | $13.56 | 309,600 | — | — |
| 1999-01-08 | $9.47 | $13.59 | 996,800 | — | — |
| 1999-01-07 | $9.19 | $13.18 | 623,200 | — | — |
| 1999-01-06 | $9.23 | $13.25 | 531,200 | — | — |
| 1999-01-05 | $8.91 | $12.78 | 769,600 | — | — |
| 1999-01-04 | $9.05 | $12.98 | 1,087,600 | — | — |