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
- 1973-05-03 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 | $10.88 | $10.87 | 23,700 | — | — |
| 1999-12-30 | $10.44 | $10.44 | 19,100 | — | — |
| 1999-12-29 | $10.00 | $10.00 | 34,900 | — | — |
| 1999-12-28 | $9.38 | $9.37 | 39,900 | — | — |
| 1999-12-27 | $9.50 | $9.50 | 34,000 | — | — |
| 1999-12-23 | $9.50 | $9.50 | 21,400 | — | — |
| 1999-12-22 | $9.56 | $9.56 | 6,800 | — | — |
| 1999-12-21 | $9.63 | $9.62 | 10,300 | — | — |
| 1999-12-20 | $9.63 | $9.62 | 81,200 | — | — |
| 1999-12-17 | $9.56 | $9.56 | 17,400 | — | — |
| 1999-12-16 | $9.44 | $9.44 | 11,500 | — | — |
| 1999-12-15 | $9.50 | $9.50 | 40,700 | — | — |
| 1999-12-14 | $9.00 | $9.00 | 63,400 | — | — |
| 1999-12-13 | $8.88 | $8.87 | 25,200 | — | — |
| 1999-12-10 | $9.00 | $9.00 | 16,700 | — | — |
| 1999-12-09 | $9.06 | $9.06 | 16,800 | — | — |
| 1999-12-08 | $9.06 | $9.06 | 5,200 | — | — |
| 1999-12-07 | $9.13 | $9.13 | 52,900 | — | — |
| 1999-12-06 | $8.75 | $8.75 | 19,000 | — | — |
| 1999-12-03 | $8.81 | $8.81 | 24,800 | — | — |
| 1999-12-02 | $8.88 | $8.87 | 22,300 | — | — |
| 1999-12-01 | $8.81 | $8.81 | 19,200 | — | — |
| 1999-11-30 | $8.88 | $8.87 | 12,300 | — | — |
| 1999-11-29 | $8.81 | $8.81 | 38,300 | — | — |
| 1999-11-26 | $8.81 | $8.81 | 6,000 | — | — |
| 1999-11-24 | $8.94 | $8.94 | 5,800 | — | — |
| 1999-11-23 | $8.88 | $8.87 | 44,600 | — | — |
| 1999-11-22 | $9.13 | $9.13 | 93,000 | — | — |
| 1999-11-19 | $9.25 | $9.25 | 99,600 | — | — |
| 1999-11-18 | $9.75 | $9.75 | 57,900 | — | — |
| 1999-11-17 | $10.00 | $10.00 | 18,700 | — | — |
| 1999-11-16 | $10.00 | $10.00 | 20,500 | — | — |
| 1999-11-15 | $9.81 | $9.81 | 18,200 | — | — |
| 1999-11-12 | $9.25 | $9.25 | 12,800 | — | — |
| 1999-11-11 | $9.25 | $9.25 | 54,200 | — | — |
| 1999-11-10 | $9.38 | $9.37 | 13,000 | — | — |
| 1999-11-09 | $9.13 | $9.13 | 10,100 | — | — |
| 1999-11-08 | $9.75 | $9.75 | 5,200 | — | — |
| 1999-11-05 | $9.88 | $9.87 | 15,000 | — | — |
| 1999-11-04 | $9.50 | $9.50 | 6,200 | — | — |
| 1999-11-03 | $9.81 | $9.81 | 3,100 | — | — |
| 1999-11-02 | $10.13 | $10.12 | 4,100 | — | — |
| 1999-11-01 | $10.13 | $10.12 | 3,400 | — | — |
| 1999-10-29 | $10.50 | $10.50 | 9,900 | — | — |
| 1999-10-28 | $10.06 | $10.06 | 12,100 | — | — |
| 1999-10-27 | $9.81 | $9.81 | 10,600 | — | — |
| 1999-10-26 | $9.75 | $9.75 | 11,600 | — | — |
| 1999-10-25 | $9.63 | $9.62 | 10,900 | — | — |
| 1999-10-22 | $9.75 | $9.75 | 11,000 | — | — |
| 1999-10-21 | $9.31 | $9.31 | 33,300 | — | — |
| 1999-10-20 | $9.19 | $9.19 | 20,900 | — | — |
| 1999-10-19 | $9.00 | $9.00 | 17,600 | — | — |
| 1999-10-18 | $9.13 | $9.13 | 55,500 | — | — |
| 1999-10-15 | $9.19 | $9.19 | 33,600 | — | — |
| 1999-10-14 | $9.06 | $9.06 | 12,100 | — | — |
| 1999-10-13 | $9.13 | $9.13 | 53,400 | — | — |
| 1999-10-12 | $10.06 | $10.06 | 24,200 | — | — |
| 1999-10-11 | $10.13 | $10.12 | 2,800 | — | — |
| 1999-10-08 | $10.31 | $10.31 | 7,800 | — | — |
| 1999-10-07 | $10.88 | $10.87 | 2,100 | — | — |
| 1999-10-06 | $10.50 | $10.50 | 8,100 | — | — |
| 1999-10-05 | $10.88 | $10.87 | 3,500 | — | — |
| 1999-10-04 | $10.88 | $10.87 | 6,100 | — | — |
| 1999-10-01 | $11.00 | $11.00 | 1,200 | — | — |
| 1999-09-30 | $11.00 | $11.00 | 5,200 | — | — |
| 1999-09-29 | $10.88 | $10.87 | 9,000 | — | — |
| 1999-09-28 | $11.00 | $11.00 | 2,400 | — | — |
| 1999-09-27 | $10.75 | $10.75 | 9,200 | — | — |
| 1999-09-24 | $10.88 | $10.87 | 55,600 | — | — |
| 1999-09-23 | $11.19 | $11.19 | 60,500 | — | — |
| 1999-09-22 | $11.19 | $11.19 | 39,400 | — | — |
| 1999-09-21 | $11.13 | $11.12 | 12,200 | — | — |
| 1999-09-20 | $11.31 | $11.31 | 4,600 | — | — |
| 1999-09-17 | $11.44 | $11.44 | 33,600 | — | — |
| 1999-09-16 | $11.75 | $11.75 | 22,400 | — | — |
| 1999-09-15 | $11.88 | $11.87 | 30,600 | — | — |
| 1999-09-14 | $11.50 | $11.50 | 43,700 | — | — |
| 1999-09-13 | $12.00 | $12.00 | 66,900 | — | — |
| 1999-09-10 | $12.06 | $12.06 | 8,700 | — | — |
| 1999-09-09 | $12.13 | $12.13 | 12,600 | — | — |
| 1999-09-08 | $12.00 | $12.00 | 11,800 | — | — |
| 1999-09-07 | $12.00 | $12.00 | 7,700 | — | — |
| 1999-09-03 | $11.88 | $11.87 | 6,300 | — | — |
| 1999-09-02 | $12.06 | $12.06 | 4,900 | — | — |
| 1999-09-01 | $12.00 | $12.00 | 17,200 | — | — |
| 1999-08-31 | $12.00 | $12.00 | 23,100 | — | — |
| 1999-08-30 | $11.69 | $11.69 | 9,600 | — | — |
| 1999-08-27 | $12.00 | $12.00 | 600 | — | — |
| 1999-08-26 | $12.00 | $12.00 | 13,800 | — | — |
| 1999-08-25 | $12.00 | $12.00 | 30,800 | — | — |
| 1999-08-24 | $11.94 | $11.94 | 19,100 | — | — |
| 1999-08-23 | $11.75 | $11.75 | 4,100 | — | — |
| 1999-08-20 | $11.94 | $11.94 | 7,900 | — | — |
| 1999-08-19 | $11.94 | $11.94 | 7,100 | — | — |
| 1999-08-18 | $12.00 | $12.00 | 14,900 | — | — |
| 1999-08-17 | $11.88 | $11.87 | 9,900 | — | — |
| 1999-08-16 | $11.88 | $11.87 | 8,600 | — | — |
| 1999-08-13 | $11.81 | $11.81 | 6,100 | — | — |
| 1999-08-12 | $12.00 | $12.00 | 10,600 | — | — |
| 1999-08-11 | $12.00 | $12.00 | 25,100 | — | — |
| 1999-08-10 | $12.00 | $12.00 | 18,000 | — | — |
| 1999-08-09 | $12.00 | $12.00 | 22,800 | — | — |
| 1999-08-06 | $12.00 | $12.00 | 31,300 | — | — |
| 1999-08-05 | $12.06 | $12.06 | 2,100 | — | — |
| 1999-08-04 | $12.00 | $12.00 | 4,900 | — | — |
| 1999-08-03 | $12.00 | $12.00 | 1,800 | — | — |
| 1999-08-02 | $11.88 | $11.87 | 26,800 | — | — |
| 1999-07-30 | $12.00 | $12.00 | 58,300 | — | — |
| 1999-07-29 | $12.25 | $12.25 | 60,500 | — | — |
| 1999-07-28 | $12.25 | $12.25 | 140,700 | — | — |
| 1999-07-27 | $12.50 | $12.50 | 60,600 | — | — |
| 1999-07-26 | $13.06 | $13.06 | 20,200 | — | — |
| 1999-07-23 | $14.00 | $14.00 | 22,400 | — | — |
| 1999-07-22 | $13.88 | $13.87 | 32,300 | — | — |
| 1999-07-21 | $14.13 | $14.12 | 19,400 | — | — |
| 1999-07-20 | $14.00 | $14.00 | 33,600 | — | — |
| 1999-07-19 | $14.00 | $14.00 | 51,700 | — | — |
| 1999-07-16 | $14.75 | $14.75 | 37,500 | — | — |
| 1999-07-15 | $14.94 | $14.94 | 118,300 | — | — |
| 1999-07-14 | $13.19 | $13.19 | 47,000 | — | — |
| 1999-07-13 | $12.13 | $12.13 | 11,500 | — | — |
| 1999-07-12 | $12.06 | $12.06 | 9,500 | — | — |
| 1999-07-09 | $11.81 | $11.81 | 22,400 | — | — |
| 1999-07-08 | $11.81 | $11.81 | 29,100 | — | — |
| 1999-07-07 | $11.81 | $11.81 | 23,200 | — | — |
| 1999-07-06 | $11.88 | $11.87 | 8,000 | — | — |
| 1999-07-02 | $11.75 | $11.75 | 22,000 | — | — |
| 1999-07-01 | $11.69 | $11.69 | 12,000 | — | — |
| 1999-06-30 | $11.94 | $11.94 | 114,400 | — | — |
| 1999-06-29 | $12.44 | $12.44 | 19,500 | — | — |
| 1999-06-28 | $11.81 | $11.81 | 8,100 | — | — |
| 1999-06-25 | $11.75 | $11.75 | 24,500 | — | — |
| 1999-06-24 | $12.19 | $12.19 | 35,700 | — | — |
| 1999-06-23 | $12.44 | $12.44 | 24,400 | — | — |
| 1999-06-22 | $12.00 | $12.00 | 15,600 | — | — |
| 1999-06-21 | $11.94 | $11.94 | 22,400 | — | — |
| 1999-06-18 | $12.00 | $12.00 | 27,300 | — | — |
| 1999-06-17 | $11.63 | $11.62 | 15,600 | — | — |
| 1999-06-16 | $11.81 | $11.81 | 9,000 | — | — |
| 1999-06-15 | $12.00 | $12.00 | 6,100 | — | — |
| 1999-06-14 | $11.50 | $11.50 | 19,900 | — | — |
| 1999-06-11 | $11.88 | $11.87 | 24,300 | — | — |
| 1999-06-10 | $11.63 | $11.62 | 39,300 | — | — |
| 1999-06-09 | $11.19 | $11.19 | 26,800 | — | — |
| 1999-06-08 | $11.63 | $11.62 | 17,400 | — | — |
| 1999-06-07 | $11.56 | $11.56 | 30,200 | — | — |
| 1999-06-04 | $12.06 | $12.06 | 14,400 | — | — |
| 1999-06-03 | $12.19 | $12.19 | 19,300 | — | — |
| 1999-06-02 | $12.50 | $12.50 | 27,100 | — | — |
| 1999-06-01 | $12.75 | $12.75 | 23,100 | — | — |
| 1999-05-28 | $11.44 | $11.44 | 21,900 | — | — |
| 1999-05-27 | $11.38 | $11.38 | 61,500 | — | — |
| 1999-05-26 | $11.75 | $11.75 | 12,300 | — | — |
| 1999-05-25 | $11.94 | $11.94 | 49,600 | — | — |
| 1999-05-24 | $12.19 | $12.19 | 27,100 | — | — |
| 1999-05-21 | $12.13 | $12.13 | 19,600 | — | — |
| 1999-05-20 | $11.94 | $11.94 | 59,500 | — | — |
| 1999-05-19 | $11.88 | $11.87 | 54,900 | — | — |
| 1999-05-18 | $12.00 | $12.00 | 71,800 | — | — |
| 1999-05-17 | $10.94 | $10.94 | 52,900 | — | — |
| 1999-05-14 | $10.38 | $10.37 | 28,300 | — | — |
| 1999-05-13 | $10.25 | $10.25 | 38,100 | — | — |
| 1999-05-12 | $10.44 | $10.44 | 31,800 | — | — |
| 1999-05-11 | $10.38 | $10.37 | 23,900 | — | — |
| 1999-05-10 | $10.50 | $10.50 | 40,500 | — | — |
| 1999-05-07 | $10.88 | $10.87 | 12,100 | — | — |
| 1999-05-06 | $10.94 | $10.94 | 24,500 | — | — |
| 1999-05-05 | $10.94 | $10.94 | 21,700 | — | — |
| 1999-05-04 | $11.13 | $11.12 | 16,700 | — | — |
| 1999-05-03 | $11.25 | $11.25 | 33,200 | — | — |
| 1999-04-30 | $11.38 | $11.38 | 18,900 | — | — |
| 1999-04-29 | $11.13 | $11.12 | 14,900 | — | — |
| 1999-04-28 | $10.88 | $10.87 | 6,300 | — | — |
| 1999-04-27 | $10.88 | $10.87 | 18,200 | — | — |
| 1999-04-26 | $10.88 | $10.87 | 33,000 | — | — |
| 1999-04-23 | $10.25 | $10.25 | 50,300 | — | — |
| 1999-04-22 | $9.88 | $9.87 | 66,900 | — | — |
| 1999-04-21 | $10.13 | $10.12 | 84,900 | — | — |
| 1999-04-20 | $10.25 | $10.25 | 38,600 | — | — |
| 1999-04-19 | $11.63 | $11.62 | 50,000 | — | — |
| 1999-04-16 | $12.56 | $12.56 | 46,100 | — | — |
| 1999-04-15 | $12.38 | $12.37 | 57,500 | — | — |
| 1999-04-14 | $10.94 | $10.94 | 33,500 | — | — |
| 1999-04-13 | $9.50 | $9.50 | 12,900 | — | — |
| 1999-04-12 | $9.75 | $9.75 | 36,300 | — | — |
| 1999-04-09 | $9.00 | $9.00 | 28,900 | — | — |
| 1999-04-08 | $8.75 | $8.75 | 42,300 | — | — |
| 1999-04-07 | $9.13 | $9.13 | 19,700 | — | — |
| 1999-04-06 | $9.38 | $9.37 | 22,300 | — | — |
| 1999-04-05 | $9.50 | $9.50 | 27,000 | — | — |
| 1999-04-01 | $9.81 | $9.81 | 8,100 | — | — |
| 1999-03-31 | $9.38 | $9.37 | 11,500 | — | — |
| 1999-03-30 | $10.00 | $10.00 | 30,800 | — | — |
| 1999-03-29 | $9.94 | $9.94 | 20,700 | — | — |
| 1999-03-26 | $10.00 | $10.00 | 5,300 | — | — |
| 1999-03-25 | $9.88 | $9.87 | 5,700 | — | — |
| 1999-03-24 | $9.81 | $9.81 | 21,900 | — | — |
| 1999-03-23 | $10.00 | $10.00 | 18,100 | — | — |
| 1999-03-22 | $9.81 | $9.81 | 15,900 | — | — |
| 1999-03-19 | $10.13 | $10.12 | 18,100 | — | — |
| 1999-03-18 | $10.50 | $10.50 | 20,200 | — | — |
| 1999-03-17 | $10.81 | $10.81 | 4,900 | — | — |
| 1999-03-16 | $10.50 | $10.50 | 14,100 | — | — |
| 1999-03-15 | $10.81 | $10.81 | 15,400 | — | — |
| 1999-03-12 | $10.81 | $10.81 | 18,800 | — | — |
| 1999-03-11 | $10.75 | $10.75 | 44,700 | — | — |
| 1999-03-10 | $11.25 | $11.25 | 8,100 | — | — |
| 1999-03-09 | $11.50 | $11.50 | 5,400 | — | — |
| 1999-03-08 | $11.75 | $11.75 | 8,300 | — | — |
| 1999-03-05 | $12.38 | $12.37 | 5,400 | — | — |
| 1999-03-04 | $12.38 | $12.37 | 8,800 | — | — |
| 1999-03-03 | $12.50 | $12.50 | 6,900 | — | — |
| 1999-03-02 | $12.63 | $12.62 | 1,900 | — | — |
| 1999-03-01 | $13.00 | $13.00 | 5,000 | — | — |
| 1999-02-26 | $12.50 | $12.50 | 18,900 | — | — |
| 1999-02-25 | $12.13 | $12.13 | 14,100 | — | — |
| 1999-02-24 | $12.19 | $12.19 | 21,200 | — | — |
| 1999-02-23 | $12.88 | $12.87 | 10,000 | — | — |
| 1999-02-22 | $12.94 | $12.94 | 28,200 | — | — |
| 1999-02-19 | $13.00 | $13.00 | 14,000 | — | — |
| 1999-02-18 | $13.06 | $13.06 | 26,200 | — | — |
| 1999-02-17 | $13.31 | $13.31 | 11,600 | — | — |
| 1999-02-16 | $13.25 | $13.25 | 5,400 | — | — |
| 1999-02-12 | $13.31 | $13.31 | 23,900 | — | — |
| 1999-02-11 | $13.81 | $13.81 | 16,900 | — | — |
| 1999-02-10 | $13.94 | $13.94 | 27,800 | — | — |
| 1999-02-09 | $13.81 | $13.81 | 12,900 | — | — |
| 1999-02-08 | $14.13 | $14.12 | 5,700 | — | — |
| 1999-02-05 | $14.50 | $14.50 | 16,200 | — | — |
| 1999-02-04 | $14.56 | $14.56 | 20,300 | — | — |
| 1999-02-03 | $14.75 | $14.75 | 26,100 | — | — |
| 1999-02-02 | $14.31 | $14.31 | 17,000 | — | — |
| 1999-02-01 | $14.75 | $14.75 | 16,900 | — | — |
| 1999-01-29 | $14.25 | $14.25 | 46,000 | — | — |
| 1999-01-28 | $14.94 | $14.94 | 121,000 | — | — |
| 1999-01-27 | $12.88 | $12.87 | 30,500 | — | — |
| 1999-01-26 | $13.13 | $13.12 | 48,900 | — | — |
| 1999-01-25 | $13.31 | $13.31 | 58,300 | — | — |
| 1999-01-22 | $13.88 | $13.87 | 27,000 | — | — |
| 1999-01-21 | $13.06 | $13.06 | 47,100 | — | — |
| 1999-01-20 | $12.50 | $12.50 | 67,500 | — | — |
| 1999-01-19 | $11.88 | $11.87 | 43,600 | — | — |
| 1999-01-15 | $11.38 | $11.38 | 22,400 | — | — |
| 1999-01-14 | $11.75 | $11.75 | 9,500 | — | — |
| 1999-01-13 | $12.00 | $12.00 | 26,400 | — | — |
| 1999-01-12 | $12.00 | $12.00 | 33,300 | — | — |
| 1999-01-11 | $12.25 | $12.25 | 23,500 | — | — |
| 1999-01-08 | $12.88 | $12.87 | 25,600 | — | — |
| 1999-01-07 | $13.06 | $13.06 | 23,100 | — | — |
| 1999-01-06 | $13.63 | $13.62 | 10,700 | — | — |
| 1999-01-05 | $13.88 | $13.87 | 15,700 | — | — |
| 1999-01-04 | $13.88 | $13.87 | 16,700 | — | — |