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
- 1985-05-23 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 | $10.87 | $31.34 | 158,112 | — | — |
| 1999-12-30 | $10.73 | $30.93 | 283,504 | — | — |
| 1999-12-29 | $10.90 | $31.42 | 267,692 | — | — |
| 1999-12-28 | $10.67 | $30.77 | 410,652 | — | — |
| 1999-12-27 | $10.36 | $29.86 | 383,861 | — | — |
| 1999-12-23 | $10.42 | $30.03 | 299,095 | — | — |
| 1999-12-22 | $10.53 | $30.36 | 445,349 | — | — |
| 1999-12-21 | $10.39 | $29.95 | 566,568 | — | — |
| 1999-12-20 | $10.36 | $29.86 | 529,895 | — | — |
| 1999-12-17 | $10.02 | $28.88 | 621,468 | — | — |
| 1999-12-16 | $10.02 | $28.88 | 325,008 | — | — |
| 1999-12-15 | $9.99 | $28.80 | 584,356 | — | — |
| 1999-12-14 | $10.10 | $29.13 | 334,451 | — | — |
| 1999-12-13 | $10.25 | $29.54 | 362,999 | — | — |
| 1999-12-10 | $10.36 | $29.86 | 289,213 | — | — |
| 1999-12-09 | $10.59 | $30.52 | 436,784 | — | — |
| 1999-12-08 | $10.90 | $31.42 | 371,344 | — | — |
| 1999-12-07 | $11.44 | $32.98 | 425,585 | — | — |
| 1999-12-06 | $11.27 | $32.49 | 339,941 | — | — |
| 1999-12-03 | $11.27 | $32.49 | 298,876 | — | — |
| 1999-12-02 | $11.21 | $32.32 | 2,358,504 | — | — |
| 1999-12-01 | $11.67 | $33.64 | 167,994 | — | — |
| 1999-11-30 | $11.81 | $34.05 | 158,332 | — | — |
| 1999-11-29 | $11.78 | $33.97 | 237,827 | — | — |
| 1999-11-26 | $11.73 | $33.80 | 76,860 | — | — |
| 1999-11-24 | $11.90 | $34.29 | 299,534 | — | — |
| 1999-11-23 | $11.98 | $34.54 | 275,378 | — | — |
| 1999-11-22 | $12.12 | $34.95 | 462,258 | — | — |
| 1999-11-19 | $11.67 | $33.64 | 190,832 | — | — |
| 1999-11-18 | $11.70 | $33.72 | 290,531 | — | — |
| 1999-11-17 | $11.38 | $32.82 | 320,836 | — | — |
| 1999-11-16 | $11.44 | $32.98 | 235,411 | — | — |
| 1999-11-15 | $11.41 | $32.90 | 305,464 | — | — |
| 1999-11-12 | $11.50 | $33.15 | 142,081 | — | — |
| 1999-11-11 | $11.61 | $33.47 | 149,987 | — | — |
| 1999-11-10 | $11.67 | $33.64 | 150,865 | — | — |
| 1999-11-09 | $11.81 | $34.05 | 265,496 | — | — |
| 1999-11-08 | $12.01 | $34.62 | 185,562 | — | — |
| 1999-11-05 | $11.93 | $34.38 | 211,036 | — | — |
| 1999-11-04 | $11.95 | $34.46 | 136,152 | — | — |
| 1999-11-03 | $12.07 | $34.79 | 272,963 | — | — |
| 1999-11-02 | $12.35 | $35.61 | 204,667 | — | — |
| 1999-11-01 | $12.10 | $34.87 | 184,025 | — | — |
| 1999-10-29 | $11.95 | $34.46 | 127,148 | — | — |
| 1999-10-28 | $11.84 | $34.13 | 198,299 | — | — |
| 1999-10-27 | $11.84 | $34.13 | 496,955 | — | — |
| 1999-10-26 | $11.87 | $34.21 | 327,204 | — | — |
| 1999-10-25 | $11.90 | $34.29 | 395,280 | — | — |
| 1999-10-22 | $12.18 | $35.11 | 375,955 | — | — |
| 1999-10-21 | $12.24 | $35.28 | 261,104 | — | — |
| 1999-10-20 | $12.24 | $35.28 | 2,910,139 | — | — |
| 1999-10-19 | $12.15 | $35.03 | 438,541 | — | — |
| 1999-10-18 | $12.10 | $33.94 | 147,352 | — | — |
| 1999-10-15 | $11.93 | $33.46 | 195,664 | — | — |
| 1999-10-14 | $12.01 | $33.70 | 390,449 | — | — |
| 1999-10-13 | $11.93 | $33.46 | 131,540 | — | — |
| 1999-10-12 | $11.84 | $33.22 | 224,431 | — | — |
| 1999-10-11 | $11.87 | $33.30 | 83,009 | — | — |
| 1999-10-08 | $11.90 | $33.38 | 102,334 | — | — |
| 1999-10-07 | $11.87 | $33.30 | 154,159 | — | — |
| 1999-10-06 | $11.93 | $33.46 | 157,892 | — | — |
| 1999-10-05 | $11.90 | $33.38 | 120,341 | — | — |
| 1999-10-04 | $11.95 | $33.54 | 165,359 | — | — |
| 1999-10-01 | $11.78 | $33.06 | 92,452 | — | — |
| 1999-09-30 | $11.95 | $33.54 | 164,041 | — | — |
| 1999-09-29 | $11.75 | $32.98 | 156,136 | — | — |
| 1999-09-28 | $11.73 | $32.90 | 84,326 | — | — |
| 1999-09-27 | $11.64 | $32.66 | 96,185 | — | — |
| 1999-09-24 | $11.64 | $32.66 | 108,702 | — | — |
| 1999-09-23 | $11.67 | $32.74 | 103,212 | — | — |
| 1999-09-22 | $11.50 | $32.26 | 121,000 | — | — |
| 1999-09-21 | $11.50 | $32.26 | 541,094 | — | — |
| 1999-09-20 | $11.64 | $32.66 | 110,459 | — | — |
| 1999-09-17 | $11.75 | $32.98 | 118,145 | — | — |
| 1999-09-16 | $11.64 | $32.66 | 91,573 | — | — |
| 1999-09-15 | $11.98 | $33.62 | 205,106 | — | — |
| 1999-09-14 | $11.70 | $32.82 | 110,678 | — | — |
| 1999-09-13 | $11.58 | $32.50 | 187,538 | — | — |
| 1999-09-10 | $11.56 | $32.42 | 100,138 | — | — |
| 1999-09-09 | $11.61 | $32.58 | 103,212 | — | — |
| 1999-09-08 | $11.64 | $32.66 | 112,435 | — | — |
| 1999-09-07 | $11.70 | $32.82 | 269,669 | — | — |
| 1999-09-03 | $11.67 | $32.74 | 94,428 | — | — |
| 1999-09-02 | $11.64 | $32.66 | 108,922 | — | — |
| 1999-09-01 | $11.73 | $32.90 | 787,266 | — | — |
| 1999-08-31 | $11.84 | $33.22 | 253,418 | — | — |
| 1999-08-30 | $11.61 | $32.58 | 128,027 | — | — |
| 1999-08-27 | $11.50 | $32.26 | 161,186 | — | — |
| 1999-08-26 | $11.75 | $32.98 | 118,145 | — | — |
| 1999-08-25 | $11.90 | $33.38 | 152,622 | — | — |
| 1999-08-24 | $11.87 | $33.30 | 160,747 | — | — |
| 1999-08-23 | $11.84 | $33.22 | 333,792 | — | — |
| 1999-08-20 | $11.61 | $32.58 | 182,488 | — | — |
| 1999-08-19 | $11.67 | $32.74 | 186,880 | — | — |
| 1999-08-18 | $11.38 | $31.94 | 140,983 | — | — |
| 1999-08-17 | $11.50 | $32.26 | 829,429 | — | — |
| 1999-08-16 | $11.24 | $31.54 | 160,528 | — | — |
| 1999-08-13 | $11.27 | $31.62 | 106,506 | — | — |
| 1999-08-12 | $11.33 | $31.78 | 144,936 | — | — |
| 1999-08-11 | $11.30 | $31.70 | 214,110 | — | — |
| 1999-08-10 | $11.27 | $31.62 | 202,691 | — | — |
| 1999-08-09 | $11.27 | $31.62 | 140,105 | — | — |
| 1999-08-06 | $11.53 | $32.34 | 252,979 | — | — |
| 1999-08-05 | $11.47 | $32.18 | 666,266 | — | — |
| 1999-08-04 | $11.47 | $32.18 | 471,042 | — | — |
| 1999-08-03 | $11.78 | $33.06 | 236,729 | — | — |
| 1999-08-02 | $11.98 | $33.62 | 180,292 | — | — |
| 1999-07-30 | $12.01 | $33.70 | 162,065 | — | — |
| 1999-07-29 | $12.10 | $33.94 | 187,978 | — | — |
| 1999-07-28 | $12.41 | $33.92 | 148,669 | — | — |
| 1999-07-27 | $12.49 | $34.15 | 131,101 | — | — |
| 1999-07-26 | $12.49 | $34.15 | 82,570 | — | — |
| 1999-07-23 | $12.35 | $33.76 | 91,573 | — | — |
| 1999-07-22 | $12.38 | $33.84 | 127,148 | — | — |
| 1999-07-21 | $12.47 | $34.08 | 172,825 | — | — |
| 1999-07-20 | $12.44 | $34.00 | 102,114 | — | — |
| 1999-07-19 | $12.61 | $34.46 | 74,225 | — | — |
| 1999-07-16 | $12.67 | $34.62 | 109,800 | — | — |
| 1999-07-15 | $12.55 | $34.31 | 219,600 | — | — |
| 1999-07-14 | $12.41 | $33.92 | 115,510 | — | — |
| 1999-07-13 | $12.52 | $34.23 | 136,591 | — | — |
| 1999-07-12 | $12.58 | $34.39 | 153,500 | — | — |
| 1999-07-09 | $12.72 | $34.78 | 87,181 | — | — |
| 1999-07-08 | $12.69 | $34.70 | 173,704 | — | — |
| 1999-07-07 | $12.61 | $34.46 | 109,361 | — | — |
| 1999-07-06 | $12.89 | $35.24 | 84,766 | — | — |
| 1999-07-02 | $13.01 | $35.55 | 105,408 | — | — |
| 1999-07-01 | $13.01 | $35.55 | 127,368 | — | — |
| 1999-06-30 | $13.15 | $35.94 | 155,477 | — | — |
| 1999-06-29 | $12.86 | $35.16 | 169,751 | — | — |
| 1999-06-28 | $12.92 | $35.32 | 84,766 | — | — |
| 1999-06-25 | $12.98 | $35.48 | 146,693 | — | — |
| 1999-06-24 | $12.44 | $34.00 | 135,054 | — | — |
| 1999-06-23 | $12.61 | $34.46 | 268,132 | — | — |
| 1999-06-22 | $12.75 | $34.85 | 150,206 | — | — |
| 1999-06-21 | $12.92 | $35.32 | 123,635 | — | — |
| 1999-06-18 | $12.86 | $35.16 | 164,920 | — | — |
| 1999-06-17 | $12.98 | $35.48 | 161,626 | — | — |
| 1999-06-16 | $13.12 | $35.87 | 156,575 | — | — |
| 1999-06-15 | $12.98 | $35.48 | 97,502 | — | — |
| 1999-06-14 | $12.98 | $35.48 | 102,334 | — | — |
| 1999-06-11 | $13.04 | $35.63 | 154,159 | — | — |
| 1999-06-10 | $13.09 | $35.79 | 108,043 | — | — |
| 1999-06-09 | $13.21 | $36.10 | 72,468 | — | — |
| 1999-06-08 | $13.29 | $36.33 | 123,854 | — | — |
| 1999-06-07 | $13.32 | $36.41 | 120,560 | — | — |
| 1999-06-04 | $13.38 | $36.57 | 178,974 | — | — |
| 1999-06-03 | $13.38 | $36.57 | 174,802 | — | — |
| 1999-06-02 | $13.43 | $36.72 | 402,088 | — | — |
| 1999-06-01 | $13.75 | $37.58 | 58,633 | — | — |
| 1999-05-28 | $13.80 | $37.73 | 115,729 | — | — |
| 1999-05-27 | $13.75 | $37.58 | 92,012 | — | — |
| 1999-05-26 | $13.72 | $37.50 | 126,050 | — | — |
| 1999-05-25 | $13.69 | $37.42 | 201,373 | — | — |
| 1999-05-24 | $13.80 | $37.73 | 96,844 | — | — |
| 1999-05-21 | $14.00 | $38.28 | 139,446 | — | — |
| 1999-05-20 | $14.06 | $38.43 | 133,736 | — | — |
| 1999-05-19 | $13.60 | $37.19 | 79,276 | — | — |
| 1999-05-18 | $13.49 | $36.88 | 158,551 | — | — |
| 1999-05-17 | $13.72 | $37.50 | 158,332 | — | — |
| 1999-05-14 | $13.95 | $38.12 | 95,087 | — | — |
| 1999-05-13 | $13.97 | $38.20 | 112,435 | — | — |
| 1999-05-12 | $14.23 | $38.90 | 185,123 | — | — |
| 1999-05-11 | $14.06 | $38.43 | 94,428 | — | — |
| 1999-05-10 | $14.12 | $38.59 | 149,328 | — | — |
| 1999-05-07 | $14.03 | $38.35 | 171,288 | — | — |
| 1999-05-06 | $13.97 | $38.20 | 129,125 | — | — |
| 1999-05-05 | $13.83 | $37.81 | 116,388 | — | — |
| 1999-05-04 | $13.89 | $37.97 | 135,054 | — | — |
| 1999-05-03 | $14.12 | $38.59 | 246,391 | — | — |
| 1999-04-30 | $14.06 | $38.43 | 267,912 | — | — |
| 1999-04-29 | $14.00 | $38.28 | 310,954 | — | — |
| 1999-04-28 | $14.29 | $38.20 | 852,048 | — | — |
| 1999-04-27 | $14.32 | $38.27 | 121,439 | — | — |
| 1999-04-26 | $14.49 | $38.73 | 82,570 | — | — |
| 1999-04-23 | $15.00 | $40.10 | 247,050 | — | — |
| 1999-04-22 | $15.00 | $40.10 | 98,820 | — | — |
| 1999-04-21 | $14.94 | $39.95 | 95,306 | — | — |
| 1999-04-20 | $14.52 | $38.80 | 274,720 | — | — |
| 1999-04-19 | $14.40 | $38.50 | 344,772 | — | — |
| 1999-04-16 | $13.78 | $36.83 | 297,338 | — | — |
| 1999-04-15 | $13.23 | $35.38 | 177,656 | — | — |
| 1999-04-14 | $13.23 | $35.38 | 131,980 | — | — |
| 1999-04-13 | $13.18 | $35.23 | 150,206 | — | — |
| 1999-04-12 | $13.15 | $35.15 | 165,578 | — | — |
| 1999-04-09 | $13.06 | $34.92 | 90,914 | — | — |
| 1999-04-08 | $13.04 | $34.85 | 64,343 | — | — |
| 1999-04-07 | $13.09 | $35.00 | 112,216 | — | — |
| 1999-04-06 | $12.84 | $34.32 | 163,163 | — | — |
| 1999-04-05 | $12.86 | $34.39 | 93,330 | — | — |
| 1999-04-01 | $12.98 | $34.70 | 151,524 | — | — |
| 1999-03-31 | $13.09 | $35.00 | 151,524 | — | — |
| 1999-03-30 | $13.04 | $34.85 | 158,112 | — | — |
| 1999-03-29 | $13.26 | $35.46 | 241,999 | — | — |
| 1999-03-26 | $13.26 | $35.46 | 192,809 | — | — |
| 1999-03-25 | $13.35 | $35.69 | 152,183 | — | — |
| 1999-03-24 | $13.23 | $35.38 | 100,357 | — | — |
| 1999-03-23 | $13.21 | $35.30 | 212,353 | — | — |
| 1999-03-22 | $13.32 | $35.61 | 195,883 | — | — |
| 1999-03-19 | $13.32 | $35.61 | 176,558 | — | — |
| 1999-03-18 | $13.26 | $35.46 | 157,234 | — | — |
| 1999-03-17 | $13.66 | $36.52 | 143,618 | — | — |
| 1999-03-16 | $13.46 | $35.99 | 245,074 | — | — |
| 1999-03-15 | $13.43 | $35.91 | 224,212 | — | — |
| 1999-03-12 | $13.55 | $36.22 | 180,511 | — | — |
| 1999-03-11 | $13.69 | $36.60 | 97,063 | — | — |
| 1999-03-10 | $13.83 | $36.98 | 184,903 | — | — |
| 1999-03-09 | $13.55 | $36.22 | 120,560 | — | — |
| 1999-03-08 | $13.38 | $35.76 | 127,148 | — | — |
| 1999-03-05 | $13.75 | $36.75 | 158,771 | — | — |
| 1999-03-04 | $13.41 | $35.84 | 213,671 | — | — |
| 1999-03-03 | $13.49 | $36.07 | 295,362 | — | — |
| 1999-03-02 | $13.63 | $36.45 | 362,779 | — | — |
| 1999-03-01 | $13.49 | $36.07 | 247,270 | — | — |
| 1999-02-26 | $13.38 | $35.76 | 143,179 | — | — |
| 1999-02-25 | $13.32 | $35.61 | 164,920 | — | — |
| 1999-02-24 | $13.06 | $34.92 | 151,085 | — | — |
| 1999-02-23 | $13.06 | $34.92 | 330,718 | — | — |
| 1999-02-22 | $12.64 | $33.78 | 326,326 | — | — |
| 1999-02-19 | $12.35 | $33.02 | 143,179 | — | — |
| 1999-02-18 | $12.32 | $32.95 | 161,845 | — | — |
| 1999-02-17 | $12.30 | $32.87 | 157,673 | — | — |
| 1999-02-16 | $12.32 | $32.95 | 168,214 | — | — |
| 1999-02-12 | $12.12 | $32.41 | 588,089 | — | — |
| 1999-02-11 | $12.30 | $32.87 | 227,945 | — | — |
| 1999-02-10 | $12.64 | $33.78 | 148,010 | — | — |
| 1999-02-09 | $12.41 | $33.17 | 367,391 | — | — |
| 1999-02-08 | $12.55 | $33.55 | 208,620 | — | — |
| 1999-02-05 | $12.49 | $33.40 | 5,083,081 | — | — |
| 1999-02-04 | $12.41 | $33.17 | 219,161 | — | — |
| 1999-02-03 | $12.64 | $33.78 | 359,046 | — | — |
| 1999-02-02 | $12.89 | $34.47 | 233,435 | — | — |
| 1999-02-01 | $13.15 | $35.15 | 128,686 | — | — |
| 1999-01-29 | $13.49 | $35.24 | 224,212 | — | — |
| 1999-01-28 | $13.43 | $35.09 | 109,141 | — | — |
| 1999-01-27 | $13.43 | $35.09 | 191,711 | — | — |
| 1999-01-26 | $13.60 | $35.54 | 191,930 | — | — |
| 1999-01-25 | $13.60 | $35.54 | 442,055 | — | — |
| 1999-01-22 | $13.63 | $35.61 | 111,557 | — | — |
| 1999-01-21 | $13.66 | $35.68 | 154,818 | — | — |
| 1999-01-20 | $13.78 | $35.98 | 135,274 | — | — |
| 1999-01-19 | $13.86 | $36.20 | 78,617 | — | — |
| 1999-01-15 | $13.66 | $35.68 | 97,283 | — | — |
| 1999-01-14 | $13.66 | $35.68 | 235,850 | — | — |
| 1999-01-13 | $13.60 | $35.54 | 115,070 | — | — |
| 1999-01-12 | $13.43 | $35.09 | 176,778 | — | — |
| 1999-01-11 | $13.55 | $35.39 | 158,771 | — | — |
| 1999-01-08 | $13.86 | $36.20 | 164,480 | — | — |
| 1999-01-07 | $13.75 | $35.91 | 270,986 | — | — |
| 1999-01-06 | $14.03 | $36.65 | 231,458 | — | — |
| 1999-01-05 | $14.23 | $37.17 | 133,956 | — | — |
| 1999-01-04 | $14.29 | $37.32 | 175,021 | — | — |