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 | $11.56 | $14.39 | 7,600 | — | — |
| 1999-12-30 | $11.50 | $14.32 | 5,600 | — | — |
| 1999-12-29 | $11.56 | $14.39 | 12,200 | — | — |
| 1999-12-28 | $11.47 | $14.28 | 52,000 | — | — |
| 1999-12-27 | $11.22 | $13.97 | 19,400 | — | — |
| 1999-12-23 | $11.25 | $14.00 | 22,800 | — | — |
| 1999-12-22 | $11.75 | $14.63 | 7,800 | — | — |
| 1999-12-21 | $11.88 | $14.78 | 21,600 | — | — |
| 1999-12-20 | $11.44 | $14.24 | 8,600 | — | — |
| 1999-12-17 | $11.53 | $14.36 | 119,600 | — | — |
| 1999-12-16 | $11.69 | $14.55 | 134,800 | — | — |
| 1999-12-15 | $11.44 | $14.24 | 36,800 | — | — |
| 1999-12-14 | $11.56 | $14.39 | 125,600 | — | — |
| 1999-12-13 | $11.50 | $14.32 | 3,000 | — | — |
| 1999-12-10 | $11.53 | $14.36 | 38,600 | — | — |
| 1999-12-09 | $11.50 | $14.32 | 64,000 | — | — |
| 1999-12-08 | $11.56 | $14.39 | 75,200 | — | — |
| 1999-12-07 | $11.75 | $14.63 | 38,200 | — | — |
| 1999-12-06 | $11.38 | $14.16 | 29,200 | — | — |
| 1999-12-03 | $11.38 | $14.16 | 211,000 | — | — |
| 1999-12-02 | $11.38 | $14.16 | 7,200 | — | — |
| 1999-12-01 | $11.50 | $14.32 | 5,000 | — | — |
| 1999-11-30 | $11.38 | $14.16 | 16,400 | — | — |
| 1999-11-29 | $11.44 | $14.24 | 33,800 | — | — |
| 1999-11-26 | $11.50 | $14.32 | 1,800 | — | — |
| 1999-11-24 | $11.38 | $14.16 | 33,800 | — | — |
| 1999-11-23 | $11.38 | $14.16 | 7,600 | — | — |
| 1999-11-22 | $11.63 | $14.47 | 14,800 | — | — |
| 1999-11-19 | $11.56 | $14.39 | 10,000 | — | — |
| 1999-11-18 | $11.38 | $14.16 | 39,400 | — | — |
| 1999-11-17 | $11.50 | $14.32 | 4,000 | — | — |
| 1999-11-16 | $11.06 | $13.77 | 11,600 | — | — |
| 1999-11-15 | $11.13 | $13.85 | 60,000 | — | — |
| 1999-11-12 | $11.00 | $13.69 | 8,800 | — | — |
| 1999-11-11 | $11.19 | $13.93 | 108,600 | — | — |
| 1999-11-10 | $11.25 | $14.00 | 29,800 | — | — |
| 1999-11-09 | $11.31 | $14.08 | 45,600 | — | — |
| 1999-11-08 | $11.25 | $14.00 | 12,200 | — | — |
| 1999-11-05 | $11.31 | $14.08 | 2,200 | — | — |
| 1999-11-04 | $11.13 | $13.85 | 6,800 | — | — |
| 1999-11-03 | $11.56 | $14.39 | 23,600 | — | — |
| 1999-11-02 | $11.25 | $14.00 | 306,600 | — | — |
| 1999-11-01 | $11.38 | $14.16 | 37,600 | — | — |
| 1999-10-29 | $11.38 | $14.16 | 28,200 | — | — |
| 1999-10-28 | $11.56 | $14.39 | 100,000 | — | — |
| 1999-10-27 | $11.38 | $14.16 | 12,400 | — | — |
| 1999-10-26 | $11.38 | $14.16 | 6,200 | — | — |
| 1999-10-25 | $11.72 | $14.59 | 16,200 | — | — |
| 1999-10-22 | $11.41 | $14.20 | 29,800 | — | — |
| 1999-10-21 | $11.63 | $14.47 | 7,600 | — | — |
| 1999-10-20 | $11.50 | $14.32 | 10,400 | — | — |
| 1999-10-19 | $11.38 | $14.16 | 4,400 | — | — |
| 1999-10-18 | $11.63 | $14.47 | 1,600 | — | — |
| 1999-10-15 | $11.63 | $14.47 | 72,600 | — | — |
| 1999-10-14 | $11.84 | $14.74 | 61,200 | — | — |
| 1999-10-13 | $11.47 | $14.28 | 45,800 | — | — |
| 1999-10-12 | $11.38 | $14.16 | 4,600 | — | — |
| 1999-10-11 | $11.38 | $14.16 | 1,600 | — | — |
| 1999-10-08 | $11.50 | $14.32 | 7,600 | — | — |
| 1999-10-07 | $11.50 | $14.32 | 49,200 | — | — |
| 1999-10-06 | $11.38 | $14.16 | 10,400 | — | — |
| 1999-10-05 | $11.63 | $14.47 | 6,800 | — | — |
| 1999-10-04 | $11.31 | $14.08 | 13,800 | — | — |
| 1999-10-01 | $11.00 | $13.69 | 5,000 | — | — |
| 1999-09-30 | $10.81 | $13.46 | 12,400 | — | — |
| 1999-09-29 | $11.25 | $14.00 | 3,400 | — | — |
| 1999-09-28 | $11.13 | $13.76 | 5,800 | — | — |
| 1999-09-27 | $11.13 | $13.76 | 24,000 | — | — |
| 1999-09-24 | $11.31 | $13.99 | 46,800 | — | — |
| 1999-09-23 | $11.53 | $14.26 | 10,400 | — | — |
| 1999-09-22 | $11.56 | $14.30 | 2,600 | — | — |
| 1999-09-21 | $11.69 | $14.46 | 9,000 | — | — |
| 1999-09-20 | $11.53 | $14.26 | 5,000 | — | — |
| 1999-09-17 | $11.53 | $14.26 | 14,400 | — | — |
| 1999-09-16 | $11.53 | $14.26 | 15,600 | — | — |
| 1999-09-15 | $11.70 | $14.48 | 9,400 | — | — |
| 1999-09-14 | $11.75 | $14.54 | 243,800 | — | — |
| 1999-09-13 | $11.63 | $14.38 | 16,600 | — | — |
| 1999-09-10 | $12.22 | $15.12 | 0 | — | — |
| 1999-09-09 | $12.22 | $15.12 | 5,400 | — | — |
| 1999-09-08 | $12.44 | $15.39 | 9,200 | — | — |
| 1999-09-07 | $12.42 | $15.37 | 4,200 | — | — |
| 1999-09-03 | $12.20 | $15.10 | 18,200 | — | — |
| 1999-09-02 | $11.75 | $14.54 | 5,600 | — | — |
| 1999-09-01 | $11.94 | $14.77 | 7,200 | — | — |
| 1999-08-31 | $11.50 | $14.23 | 6,600 | — | — |
| 1999-08-30 | $12.00 | $14.84 | 128,800 | — | — |
| 1999-08-27 | $11.56 | $14.30 | 22,600 | — | — |
| 1999-08-26 | $11.66 | $14.42 | 40,400 | — | — |
| 1999-08-25 | $11.56 | $14.30 | 46,000 | — | — |
| 1999-08-24 | $12.06 | $14.92 | 9,400 | — | — |
| 1999-08-23 | $11.88 | $14.69 | 4,200 | — | — |
| 1999-08-20 | $12.00 | $14.84 | 7,200 | — | — |
| 1999-08-19 | $11.97 | $14.81 | 9,400 | — | — |
| 1999-08-18 | $11.50 | $14.23 | 6,200 | — | — |
| 1999-08-17 | $11.53 | $14.26 | 17,800 | — | — |
| 1999-08-16 | $11.84 | $14.65 | 7,200 | — | — |
| 1999-08-13 | $11.84 | $14.65 | 38,200 | — | — |
| 1999-08-12 | $11.19 | $13.84 | 46,800 | — | — |
| 1999-08-11 | $11.38 | $14.07 | 22,600 | — | — |
| 1999-08-10 | $11.22 | $13.88 | 14,400 | — | — |
| 1999-08-09 | $11.75 | $14.54 | 35,400 | — | — |
| 1999-08-06 | $11.75 | $14.54 | 65,200 | — | — |
| 1999-08-05 | $11.82 | $14.62 | 12,000 | — | — |
| 1999-08-04 | $11.88 | $14.69 | 11,800 | — | — |
| 1999-08-03 | $11.94 | $14.77 | 10,200 | — | — |
| 1999-08-02 | $11.94 | $14.77 | 22,600 | — | — |
| 1999-07-30 | $11.88 | $14.69 | 28,800 | — | — |
| 1999-07-29 | $11.75 | $14.54 | 44,800 | — | — |
| 1999-07-28 | $12.00 | $14.84 | 18,600 | — | — |
| 1999-07-27 | $12.00 | $14.84 | 16,600 | — | — |
| 1999-07-26 | $12.53 | $15.50 | 52,400 | — | — |
| 1999-07-23 | $12.69 | $15.70 | 35,200 | — | — |
| 1999-07-22 | $13.19 | $16.31 | 11,200 | — | — |
| 1999-07-21 | $13.50 | $16.70 | 10,000 | — | — |
| 1999-07-20 | $13.00 | $16.08 | 1,200 | — | — |
| 1999-07-19 | $13.38 | $16.55 | 11,600 | — | — |
| 1999-07-16 | $13.38 | $16.55 | 7,600 | — | — |
| 1999-07-15 | $12.75 | $15.77 | 7,000 | — | — |
| 1999-07-14 | $12.75 | $15.77 | 2,600 | — | — |
| 1999-07-13 | $12.75 | $15.77 | 5,000 | — | — |
| 1999-07-12 | $12.50 | $15.46 | 15,400 | — | — |
| 1999-07-09 | $12.41 | $15.35 | 9,600 | — | — |
| 1999-07-08 | $12.56 | $15.54 | 7,000 | — | — |
| 1999-07-07 | $12.38 | $15.31 | 52,200 | — | — |
| 1999-07-06 | $12.84 | $15.89 | 7,200 | — | — |
| 1999-07-02 | $12.78 | $15.81 | 16,400 | — | — |
| 1999-07-01 | $12.94 | $16.00 | 31,600 | — | — |
| 1999-06-30 | $12.59 | $15.58 | 86,000 | — | — |
| 1999-06-29 | $13.17 | $16.21 | 47,600 | — | — |
| 1999-06-28 | $13.63 | $16.77 | 60,600 | — | — |
| 1999-06-25 | $12.91 | $15.88 | 9,800 | — | — |
| 1999-06-24 | $12.63 | $15.53 | 9,800 | — | — |
| 1999-06-23 | $12.44 | $15.30 | 44,600 | — | — |
| 1999-06-22 | $12.38 | $15.23 | 13,800 | — | — |
| 1999-06-21 | $12.00 | $14.77 | 16,600 | — | — |
| 1999-06-18 | $12.00 | $14.77 | 55,800 | — | — |
| 1999-06-17 | $12.00 | $14.77 | 22,600 | — | — |
| 1999-06-16 | $11.75 | $14.46 | 35,200 | — | — |
| 1999-06-15 | $11.50 | $14.15 | 13,200 | — | — |
| 1999-06-14 | $11.50 | $14.15 | 4,400 | — | — |
| 1999-06-11 | $11.63 | $14.30 | 54,200 | — | — |
| 1999-06-10 | $11.50 | $14.15 | 13,400 | — | — |
| 1999-06-09 | $11.50 | $14.15 | 21,400 | — | — |
| 1999-06-08 | $11.44 | $14.07 | 27,200 | — | — |
| 1999-06-07 | $11.19 | $13.77 | 84,200 | — | — |
| 1999-06-04 | $12.25 | $15.07 | 411,200 | — | — |
| 1999-06-03 | $12.25 | $15.07 | 50,400 | — | — |
| 1999-06-02 | $12.25 | $15.07 | 21,600 | — | — |
| 1999-06-01 | $12.34 | $15.19 | 187,800 | — | — |
| 1999-05-28 | $12.38 | $15.23 | 32,600 | — | — |
| 1999-05-27 | $12.34 | $15.19 | 3,400 | — | — |
| 1999-05-26 | $12.25 | $15.07 | 4,800 | — | — |
| 1999-05-25 | $12.44 | $15.30 | 31,200 | — | — |
| 1999-05-24 | $12.56 | $15.46 | 9,000 | — | — |
| 1999-05-21 | $12.63 | $15.53 | 800 | — | — |
| 1999-05-20 | $12.16 | $14.96 | 32,400 | — | — |
| 1999-05-19 | $12.31 | $15.15 | 4,600 | — | — |
| 1999-05-18 | $12.38 | $15.23 | 2,200 | — | — |
| 1999-05-17 | $12.06 | $14.84 | 18,200 | — | — |
| 1999-05-14 | $12.19 | $15.00 | 39,000 | — | — |
| 1999-05-13 | $12.00 | $14.77 | 34,000 | — | — |
| 1999-05-12 | $11.94 | $14.69 | 41,400 | — | — |
| 1999-05-11 | $12.06 | $14.84 | 65,800 | — | — |
| 1999-05-10 | $12.13 | $14.92 | 6,800 | — | — |
| 1999-05-07 | $11.75 | $14.46 | 23,400 | — | — |
| 1999-05-06 | $11.81 | $14.54 | 4,600 | — | — |
| 1999-05-05 | $11.69 | $14.38 | 13,800 | — | — |
| 1999-05-04 | $11.63 | $14.30 | 5,000 | — | — |
| 1999-05-03 | $11.69 | $14.38 | 29,800 | — | — |
| 1999-04-30 | $11.31 | $13.92 | 45,200 | — | — |
| 1999-04-29 | $11.50 | $14.15 | 8,200 | — | — |
| 1999-04-28 | $11.88 | $14.61 | 4,400 | — | — |
| 1999-04-27 | $12.06 | $14.84 | 10,400 | — | — |
| 1999-04-26 | $12.50 | $15.38 | 51,000 | — | — |
| 1999-04-23 | $11.25 | $13.84 | 286,400 | — | — |
| 1999-04-22 | $11.19 | $13.77 | 27,600 | — | — |
| 1999-04-21 | $11.50 | $14.15 | 21,400 | — | — |
| 1999-04-20 | $11.50 | $14.15 | 57,200 | — | — |
| 1999-04-19 | $10.94 | $13.46 | 34,400 | — | — |
| 1999-04-16 | $10.88 | $13.38 | 14,400 | — | — |
| 1999-04-15 | $10.63 | $13.07 | 11,400 | — | — |
| 1999-04-14 | $10.67 | $13.13 | 21,600 | — | — |
| 1999-04-13 | $10.56 | $13.00 | 16,400 | — | — |
| 1999-04-12 | $10.78 | $13.27 | 12,800 | — | — |
| 1999-04-09 | $10.63 | $13.07 | 6,200 | — | — |
| 1999-04-08 | $10.53 | $12.96 | 10,000 | — | — |
| 1999-04-07 | $10.50 | $12.92 | 8,800 | — | — |
| 1999-04-06 | $10.69 | $13.15 | 41,400 | — | — |
| 1999-04-05 | $10.69 | $13.15 | 25,800 | — | — |
| 1999-04-01 | $10.44 | $12.84 | 34,800 | — | — |
| 1999-03-31 | $10.25 | $12.61 | 54,600 | — | — |
| 1999-03-30 | $10.50 | $12.83 | 53,800 | — | — |
| 1999-03-29 | $10.38 | $12.68 | 275,800 | — | — |
| 1999-03-26 | $10.44 | $12.76 | 5,000 | — | — |
| 1999-03-25 | $10.56 | $12.91 | 16,200 | — | — |
| 1999-03-24 | $10.44 | $12.76 | 29,000 | — | — |
| 1999-03-23 | $10.31 | $12.60 | 18,600 | — | — |
| 1999-03-22 | $10.50 | $12.83 | 7,200 | — | — |
| 1999-03-19 | $10.38 | $12.68 | 26,000 | — | — |
| 1999-03-18 | $10.50 | $12.83 | 43,200 | — | — |
| 1999-03-17 | $10.63 | $12.99 | 18,600 | — | — |
| 1999-03-16 | $10.56 | $12.91 | 31,400 | — | — |
| 1999-03-15 | $10.38 | $12.68 | 12,800 | — | — |
| 1999-03-12 | $10.66 | $13.02 | 2,000 | — | — |
| 1999-03-11 | $10.81 | $13.22 | 2,400 | — | — |
| 1999-03-10 | $10.56 | $12.91 | 7,400 | — | — |
| 1999-03-09 | $10.88 | $13.29 | 7,800 | — | — |
| 1999-03-08 | $10.69 | $13.06 | 6,000 | — | — |
| 1999-03-05 | $10.75 | $13.14 | 2,400 | — | — |
| 1999-03-04 | $10.69 | $13.06 | 28,400 | — | — |
| 1999-03-03 | $10.56 | $12.91 | 10,200 | — | — |
| 1999-03-02 | $10.50 | $12.83 | 10,000 | — | — |
| 1999-03-01 | $10.47 | $12.80 | 49,600 | — | — |
| 1999-02-26 | $10.53 | $12.87 | 71,800 | — | — |
| 1999-02-25 | $10.38 | $12.68 | 10,400 | — | — |
| 1999-02-24 | $10.47 | $12.80 | 26,800 | — | — |
| 1999-02-23 | $10.31 | $12.60 | 9,000 | — | — |
| 1999-02-22 | $10.45 | $12.78 | 6,800 | — | — |
| 1999-02-19 | $10.38 | $12.68 | 16,400 | — | — |
| 1999-02-18 | $10.63 | $12.99 | 10,600 | — | — |
| 1999-02-17 | $10.50 | $12.83 | 30,800 | — | — |
| 1999-02-16 | $10.63 | $12.99 | 37,200 | — | — |
| 1999-02-12 | $10.47 | $12.80 | 382,000 | — | — |
| 1999-02-11 | $10.75 | $13.14 | 12,800 | — | — |
| 1999-02-10 | $11.00 | $13.45 | 14,200 | — | — |
| 1999-02-09 | $10.56 | $12.91 | 13,600 | — | — |
| 1999-02-08 | $10.63 | $12.99 | 11,600 | — | — |
| 1999-02-05 | $10.69 | $13.06 | 41,400 | — | — |
| 1999-02-04 | $10.75 | $13.14 | 17,400 | — | — |
| 1999-02-03 | $10.88 | $13.29 | 7,000 | — | — |
| 1999-02-02 | $10.88 | $13.29 | 3,400 | — | — |
| 1999-02-01 | $10.72 | $13.10 | 7,200 | — | — |
| 1999-01-29 | $10.88 | $13.29 | 36,200 | — | — |
| 1999-01-28 | $10.88 | $13.29 | 12,000 | — | — |
| 1999-01-27 | $11.13 | $13.60 | 2,000 | — | — |
| 1999-01-26 | $11.13 | $13.60 | 19,800 | — | — |
| 1999-01-25 | $11.22 | $13.71 | 25,800 | — | — |
| 1999-01-22 | $11.56 | $14.13 | 19,200 | — | — |
| 1999-01-21 | $11.34 | $13.87 | 3,200 | — | — |
| 1999-01-20 | $11.47 | $14.02 | 9,600 | — | — |
| 1999-01-19 | $11.44 | $13.98 | 10,400 | — | — |
| 1999-01-15 | $11.25 | $13.75 | 4,000 | — | — |
| 1999-01-14 | $11.25 | $13.75 | 1,600 | — | — |
| 1999-01-13 | $11.31 | $13.83 | 16,000 | — | — |
| 1999-01-12 | $11.38 | $13.90 | 3,200 | — | — |
| 1999-01-11 | $11.53 | $14.09 | 1,000 | — | — |
| 1999-01-08 | $11.41 | $13.94 | 5,800 | — | — |
| 1999-01-07 | $11.38 | $13.90 | 8,600 | — | — |
| 1999-01-06 | $11.31 | $13.83 | 19,800 | — | — |
| 1999-01-05 | $11.34 | $13.87 | 9,800 | — | — |
| 1999-01-04 | $11.34 | $13.87 | 15,400 | — | — |