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 | $12.25 | $25.71 | 4,350 | — | — |
| 1999-12-30 | $12.29 | $25.80 | 4,050 | — | — |
| 1999-12-29 | $12.17 | $25.54 | 7,050 | — | — |
| 1999-12-28 | $12.17 | $25.54 | 3,000 | — | — |
| 1999-12-27 | $12.21 | $25.62 | 5,850 | — | — |
| 1999-12-23 | $12.13 | $25.45 | 9,150 | — | — |
| 1999-12-22 | $12.13 | $25.45 | 5,400 | — | — |
| 1999-12-21 | $12.50 | $26.24 | 6,900 | — | — |
| 1999-12-20 | $12.58 | $26.41 | 14,700 | — | — |
| 1999-12-17 | $12.75 | $26.76 | 10,200 | — | — |
| 1999-12-16 | $12.83 | $26.94 | 13,500 | — | — |
| 1999-12-15 | $12.75 | $26.76 | 9,900 | — | — |
| 1999-12-14 | $12.96 | $27.20 | 3,900 | — | — |
| 1999-12-13 | $12.92 | $27.11 | 6,150 | — | — |
| 1999-12-10 | $12.75 | $26.76 | 8,850 | — | — |
| 1999-12-09 | $12.67 | $26.59 | 22,350 | — | — |
| 1999-12-08 | $12.96 | $27.20 | 21,450 | — | — |
| 1999-12-07 | $12.92 | $26.75 | 15,000 | — | — |
| 1999-12-06 | $12.88 | $26.66 | 15,000 | — | — |
| 1999-12-03 | $12.75 | $26.40 | 15,600 | — | — |
| 1999-12-02 | $12.71 | $26.32 | 13,950 | — | — |
| 1999-12-01 | $12.58 | $26.06 | 18,150 | — | — |
| 1999-11-30 | $12.17 | $25.19 | 25,050 | — | — |
| 1999-11-29 | $12.17 | $25.19 | 7,050 | — | — |
| 1999-11-26 | $12.33 | $25.54 | 600 | — | — |
| 1999-11-24 | $12.25 | $25.37 | 2,250 | — | — |
| 1999-11-23 | $12.33 | $25.54 | 21,900 | — | — |
| 1999-11-22 | $12.04 | $24.94 | 24,300 | — | — |
| 1999-11-19 | $11.75 | $24.33 | 15,450 | — | — |
| 1999-11-18 | $11.92 | $24.68 | 4,350 | — | — |
| 1999-11-17 | $11.88 | $24.59 | 8,100 | — | — |
| 1999-11-16 | $11.92 | $24.68 | 22,800 | — | — |
| 1999-11-15 | $11.75 | $24.33 | 12,150 | — | — |
| 1999-11-12 | $11.92 | $24.68 | 9,300 | — | — |
| 1999-11-11 | $11.67 | $24.16 | 5,550 | — | — |
| 1999-11-10 | $11.54 | $23.90 | 25,350 | — | — |
| 1999-11-09 | $11.92 | $24.68 | 9,450 | — | — |
| 1999-11-08 | $11.96 | $24.76 | 18,750 | — | — |
| 1999-11-05 | $11.96 | $24.76 | 10,200 | — | — |
| 1999-11-04 | $12.00 | $24.85 | 6,450 | — | — |
| 1999-11-03 | $11.96 | $24.76 | 14,850 | — | — |
| 1999-11-02 | $11.83 | $24.50 | 4,500 | — | — |
| 1999-11-01 | $11.75 | $24.33 | 10,650 | — | — |
| 1999-10-29 | $11.92 | $24.68 | 3,150 | — | — |
| 1999-10-28 | $11.92 | $24.68 | 7,650 | — | — |
| 1999-10-27 | $11.75 | $24.33 | 6,900 | — | — |
| 1999-10-26 | $11.67 | $24.16 | 3,000 | — | — |
| 1999-10-25 | $11.58 | $23.99 | 3,150 | — | — |
| 1999-10-22 | $11.75 | $24.33 | 4,350 | — | — |
| 1999-10-21 | $11.58 | $23.99 | 750 | — | — |
| 1999-10-20 | $11.63 | $24.07 | 12,000 | — | — |
| 1999-10-19 | $11.58 | $23.99 | 5,850 | — | — |
| 1999-10-18 | $11.58 | $23.99 | 900 | — | — |
| 1999-10-15 | $11.63 | $24.07 | 11,700 | — | — |
| 1999-10-14 | $11.58 | $23.99 | 5,400 | — | — |
| 1999-10-13 | $11.67 | $24.16 | 600 | — | — |
| 1999-10-12 | $11.67 | $24.16 | 5,100 | — | — |
| 1999-10-11 | $11.54 | $23.90 | 3,600 | — | — |
| 1999-10-08 | $11.54 | $23.90 | 7,800 | — | — |
| 1999-10-07 | $11.58 | $23.99 | 7,200 | — | — |
| 1999-10-06 | $11.75 | $24.33 | 11,250 | — | — |
| 1999-10-05 | $11.71 | $24.24 | 1,500 | — | — |
| 1999-10-04 | $11.67 | $24.16 | 2,100 | — | — |
| 1999-10-01 | $11.54 | $23.90 | 6,750 | — | — |
| 1999-09-30 | $11.50 | $23.81 | 9,750 | — | — |
| 1999-09-29 | $11.67 | $24.16 | 4,800 | — | — |
| 1999-09-28 | $11.83 | $24.50 | 3,450 | — | — |
| 1999-09-27 | $11.83 | $24.50 | 3,900 | — | — |
| 1999-09-24 | $11.88 | $24.59 | 1,050 | — | — |
| 1999-09-23 | $11.92 | $24.68 | 150 | — | — |
| 1999-09-22 | $11.96 | $24.76 | 1,350 | — | — |
| 1999-09-21 | $12.04 | $24.94 | 6,600 | — | — |
| 1999-09-20 | $12.13 | $25.11 | 4,200 | — | — |
| 1999-09-17 | $12.25 | $25.37 | 2,850 | — | — |
| 1999-09-16 | $12.17 | $25.19 | 6,900 | — | — |
| 1999-09-15 | $12.21 | $25.28 | 1,800 | — | — |
| 1999-09-14 | $12.21 | $25.28 | 7,650 | — | — |
| 1999-09-13 | $12.21 | $25.28 | 3,000 | — | — |
| 1999-09-10 | $12.17 | $25.19 | 12,450 | — | — |
| 1999-09-09 | $12.17 | $25.19 | 2,850 | — | — |
| 1999-09-08 | $12.25 | $25.37 | 12,600 | — | — |
| 1999-09-07 | $12.38 | $25.27 | 3,450 | — | — |
| 1999-09-03 | $12.46 | $25.44 | 6,300 | — | — |
| 1999-09-02 | $12.33 | $25.18 | 21,150 | — | — |
| 1999-09-01 | $12.29 | $25.10 | 3,150 | — | — |
| 1999-08-31 | $12.13 | $24.76 | 9,450 | — | — |
| 1999-08-30 | $12.33 | $25.18 | 3,450 | — | — |
| 1999-08-27 | $12.29 | $25.10 | 4,500 | — | — |
| 1999-08-26 | $12.25 | $25.01 | 15,600 | — | — |
| 1999-08-25 | $12.25 | $25.01 | 11,250 | — | — |
| 1999-08-24 | $12.29 | $25.10 | 2,400 | — | — |
| 1999-08-23 | $12.29 | $25.10 | 3,450 | — | — |
| 1999-08-20 | $12.13 | $24.76 | 1,500 | — | — |
| 1999-08-19 | $12.13 | $24.76 | 7,800 | — | — |
| 1999-08-18 | $12.04 | $24.59 | 3,150 | — | — |
| 1999-08-17 | $12.04 | $24.59 | 4,200 | — | — |
| 1999-08-16 | $12.04 | $24.59 | 5,550 | — | — |
| 1999-08-13 | $12.13 | $24.76 | 4,650 | — | — |
| 1999-08-12 | $12.17 | $24.84 | 1,650 | — | — |
| 1999-08-11 | $12.17 | $24.84 | 750 | — | — |
| 1999-08-10 | $12.08 | $24.67 | 3,900 | — | — |
| 1999-08-09 | $12.08 | $24.67 | 4,800 | — | — |
| 1999-08-06 | $12.25 | $25.01 | 10,500 | — | — |
| 1999-08-05 | $12.25 | $25.01 | 23,250 | — | — |
| 1999-08-04 | $12.29 | $25.10 | 7,050 | — | — |
| 1999-08-03 | $12.25 | $25.01 | 11,250 | — | — |
| 1999-08-02 | $12.29 | $25.10 | 17,850 | — | — |
| 1999-07-30 | $12.25 | $25.01 | 12,450 | — | — |
| 1999-07-29 | $12.25 | $25.01 | 12,600 | — | — |
| 1999-07-28 | $12.13 | $24.76 | 3,900 | — | — |
| 1999-07-27 | $12.08 | $24.67 | 17,400 | — | — |
| 1999-07-26 | $12.46 | $25.44 | 7,800 | — | — |
| 1999-07-23 | $12.71 | $25.95 | 5,850 | — | — |
| 1999-07-22 | $12.75 | $26.03 | 9,000 | — | — |
| 1999-07-21 | $12.92 | $26.37 | 32,550 | — | — |
| 1999-07-20 | $12.88 | $26.29 | 11,100 | — | — |
| 1999-07-19 | $13.00 | $26.54 | 23,100 | — | — |
| 1999-07-16 | $13.04 | $26.63 | 18,600 | — | — |
| 1999-07-15 | $12.42 | $25.35 | 5,100 | — | — |
| 1999-07-14 | $12.33 | $25.18 | 4,500 | — | — |
| 1999-07-13 | $12.29 | $25.10 | 2,400 | — | — |
| 1999-07-12 | $12.33 | $25.18 | 5,700 | — | — |
| 1999-07-09 | $12.58 | $25.69 | 5,700 | — | — |
| 1999-07-08 | $12.67 | $25.86 | 4,200 | — | — |
| 1999-07-07 | $12.79 | $26.12 | 10,800 | — | — |
| 1999-07-06 | $12.83 | $26.20 | 3,300 | — | — |
| 1999-07-02 | $12.71 | $25.95 | 29,700 | — | — |
| 1999-07-01 | $12.38 | $25.27 | 5,400 | — | — |
| 1999-06-30 | $12.38 | $25.27 | 13,650 | — | — |
| 1999-06-29 | $12.17 | $24.84 | 11,400 | — | — |
| 1999-06-28 | $12.08 | $24.67 | 3,750 | — | — |
| 1999-06-25 | $12.17 | $24.84 | 900 | — | — |
| 1999-06-24 | $12.08 | $24.67 | 4,200 | — | — |
| 1999-06-23 | $12.17 | $24.84 | 17,550 | — | — |
| 1999-06-22 | $12.25 | $25.01 | 450 | — | — |
| 1999-06-21 | $12.25 | $25.01 | 10,350 | — | — |
| 1999-06-18 | $12.04 | $24.59 | 9,450 | — | — |
| 1999-06-17 | $12.04 | $24.59 | 8,850 | — | — |
| 1999-06-16 | $12.08 | $24.67 | 16,050 | — | — |
| 1999-06-15 | $12.17 | $24.84 | 4,800 | — | — |
| 1999-06-14 | $12.00 | $24.50 | 7,350 | — | — |
| 1999-06-11 | $12.08 | $24.67 | 11,100 | — | — |
| 1999-06-10 | $12.25 | $25.01 | 8,550 | — | — |
| 1999-06-09 | $12.17 | $24.84 | 16,200 | — | — |
| 1999-06-08 | $12.21 | $24.57 | 12,600 | — | — |
| 1999-06-07 | $12.25 | $24.66 | 16,800 | — | — |
| 1999-06-04 | $12.17 | $24.49 | 25,500 | — | — |
| 1999-06-03 | $12.25 | $24.66 | 7,050 | — | — |
| 1999-06-02 | $12.25 | $24.66 | 15,300 | — | — |
| 1999-06-01 | $12.00 | $24.15 | 1,950 | — | — |
| 1999-05-28 | $12.00 | $24.15 | 4,200 | — | — |
| 1999-05-27 | $11.75 | $23.65 | 1,200 | — | — |
| 1999-05-26 | $11.75 | $23.65 | 1,050 | — | — |
| 1999-05-25 | $11.75 | $23.65 | 10,800 | — | — |
| 1999-05-24 | $11.75 | $23.65 | 4,500 | — | — |
| 1999-05-21 | $11.83 | $23.82 | 11,700 | — | — |
| 1999-05-20 | $11.75 | $23.65 | 6,150 | — | — |
| 1999-05-19 | $11.42 | $22.98 | 13,050 | — | — |
| 1999-05-18 | $11.25 | $22.64 | 8,550 | — | — |
| 1999-05-17 | $11.00 | $22.14 | 5,850 | — | — |
| 1999-05-14 | $10.88 | $21.89 | 21,450 | — | — |
| 1999-05-13 | $10.92 | $21.97 | 7,500 | — | — |
| 1999-05-12 | $10.71 | $21.55 | 5,850 | — | — |
| 1999-05-11 | $10.75 | $21.64 | 6,000 | — | — |
| 1999-05-10 | $10.58 | $21.30 | 7,350 | — | — |
| 1999-05-07 | $10.67 | $21.47 | 12,900 | — | — |
| 1999-05-06 | $10.67 | $21.47 | 4,200 | — | — |
| 1999-05-05 | $10.50 | $21.13 | 4,050 | — | — |
| 1999-05-04 | $10.42 | $20.97 | 14,400 | — | — |
| 1999-05-03 | $10.75 | $21.64 | 7,950 | — | — |
| 1999-04-30 | $10.88 | $21.89 | 14,850 | — | — |
| 1999-04-29 | $10.67 | $21.47 | 1,950 | — | — |
| 1999-04-28 | $10.67 | $21.47 | 18,900 | — | — |
| 1999-04-27 | $10.71 | $21.55 | 6,150 | — | — |
| 1999-04-26 | $11.00 | $22.14 | 3,750 | — | — |
| 1999-04-23 | $10.92 | $21.97 | 11,100 | — | — |
| 1999-04-22 | $10.67 | $21.47 | 2,100 | — | — |
| 1999-04-21 | $10.75 | $21.64 | 14,250 | — | — |
| 1999-04-20 | $10.67 | $21.47 | 13,500 | — | — |
| 1999-04-19 | $10.63 | $21.39 | 4,050 | — | — |
| 1999-04-16 | $10.67 | $21.47 | 2,550 | — | — |
| 1999-04-15 | $10.67 | $21.47 | 3,900 | — | — |
| 1999-04-14 | $10.58 | $21.30 | 5,550 | — | — |
| 1999-04-13 | $10.58 | $21.30 | 8,400 | — | — |
| 1999-04-12 | $10.38 | $20.88 | 27,300 | — | — |
| 1999-04-09 | $10.00 | $20.13 | 3,000 | — | — |
| 1999-04-08 | $9.92 | $19.96 | 7,200 | — | — |
| 1999-04-07 | $10.29 | $20.71 | 35,700 | — | — |
| 1999-04-06 | $10.42 | $20.97 | 10,350 | — | — |
| 1999-04-05 | $10.46 | $21.05 | 10,950 | — | — |
| 1999-04-01 | $10.63 | $21.39 | 4,350 | — | — |
| 1999-03-31 | $10.71 | $21.55 | 4,050 | — | — |
| 1999-03-30 | $10.67 | $21.47 | 13,650 | — | — |
| 1999-03-29 | $10.83 | $21.80 | 13,500 | — | — |
| 1999-03-26 | $11.17 | $22.48 | 1,950 | — | — |
| 1999-03-25 | $11.25 | $22.64 | 5,850 | — | — |
| 1999-03-24 | $11.25 | $22.64 | 1,500 | — | — |
| 1999-03-23 | $11.25 | $22.64 | 3,300 | — | — |
| 1999-03-22 | $11.08 | $22.31 | 4,200 | — | — |
| 1999-03-19 | $11.17 | $22.48 | 4,950 | — | — |
| 1999-03-18 | $11.21 | $22.56 | 4,800 | — | — |
| 1999-03-17 | $11.13 | $22.39 | 2,250 | — | — |
| 1999-03-16 | $11.08 | $22.31 | 5,550 | — | — |
| 1999-03-15 | $11.17 | $22.48 | 5,400 | — | — |
| 1999-03-12 | $11.42 | $22.98 | 7,200 | — | — |
| 1999-03-11 | $11.33 | $22.81 | 3,900 | — | — |
| 1999-03-10 | $11.50 | $23.15 | 5,400 | — | — |
| 1999-03-09 | $11.58 | $22.98 | 7,050 | — | — |
| 1999-03-08 | $11.75 | $23.31 | 4,950 | — | — |
| 1999-03-05 | $11.75 | $23.31 | 600 | — | — |
| 1999-03-04 | $11.83 | $23.47 | 4,800 | — | — |
| 1999-03-03 | $11.79 | $23.39 | 4,800 | — | — |
| 1999-03-02 | $11.75 | $23.31 | 1,050 | — | — |
| 1999-03-01 | $11.63 | $23.06 | 6,600 | — | — |
| 1999-02-26 | $11.75 | $23.31 | 6,000 | — | — |
| 1999-02-25 | $12.00 | $23.81 | 16,050 | — | — |
| 1999-02-24 | $11.83 | $23.47 | 4,200 | — | — |
| 1999-02-23 | $11.83 | $23.47 | 3,150 | — | — |
| 1999-02-22 | $11.75 | $23.31 | 23,850 | — | — |
| 1999-02-19 | $11.58 | $22.98 | 5,250 | — | — |
| 1999-02-18 | $11.58 | $22.98 | 4,050 | — | — |
| 1999-02-17 | $11.63 | $23.06 | 11,100 | — | — |
| 1999-02-16 | $11.63 | $23.06 | 3,300 | — | — |
| 1999-02-12 | $11.75 | $23.31 | 3,600 | — | — |
| 1999-02-11 | $11.67 | $23.14 | 3,000 | — | — |
| 1999-02-10 | $11.67 | $23.14 | 4,350 | — | — |
| 1999-02-09 | $11.71 | $23.23 | 3,600 | — | — |
| 1999-02-08 | $11.71 | $23.23 | 2,550 | — | — |
| 1999-02-05 | $11.71 | $23.23 | 6,150 | — | — |
| 1999-02-04 | $11.63 | $23.06 | 10,950 | — | — |
| 1999-02-03 | $11.79 | $23.39 | 4,050 | — | — |
| 1999-02-02 | $11.67 | $23.14 | 1,500 | — | — |
| 1999-02-01 | $11.75 | $23.31 | 8,550 | — | — |
| 1999-01-29 | $11.75 | $23.31 | 5,250 | — | — |
| 1999-01-28 | $11.88 | $23.56 | 8,700 | — | — |
| 1999-01-27 | $11.88 | $23.56 | 3,000 | — | — |
| 1999-01-26 | $12.00 | $23.81 | 5,550 | — | — |
| 1999-01-25 | $12.00 | $23.81 | 7,800 | — | — |
| 1999-01-22 | $12.17 | $24.14 | 6,450 | — | — |
| 1999-01-21 | $12.33 | $24.47 | 22,050 | — | — |
| 1999-01-20 | $12.42 | $24.63 | 5,850 | — | — |
| 1999-01-19 | $12.50 | $24.80 | 16,500 | — | — |
| 1999-01-15 | $12.75 | $25.29 | 1,200 | — | — |
| 1999-01-14 | $12.71 | $25.21 | 1,650 | — | — |
| 1999-01-13 | $12.75 | $25.29 | 7,200 | — | — |
| 1999-01-12 | $13.00 | $25.79 | 5,550 | — | — |
| 1999-01-11 | $12.83 | $25.46 | 4,800 | — | — |
| 1999-01-08 | $12.71 | $25.21 | 4,350 | — | — |
| 1999-01-07 | $12.75 | $25.29 | 5,700 | — | — |
| 1999-01-06 | $12.75 | $25.29 | 16,050 | — | — |
| 1999-01-05 | $12.67 | $25.13 | 11,700 | — | — |
| 1999-01-04 | $12.63 | $25.05 | 12,450 | — | — |