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
- 1983-07-25 to 2026-09-02
- 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 | $14.50 | $15.52 | 2,200 | — | — |
| 1999-12-30 | $14.63 | $15.65 | 4,400 | — | — |
| 1999-12-29 | $14.63 | $15.65 | 2,100 | — | — |
| 1999-12-28 | $14.50 | $15.52 | 1,200 | — | — |
| 1999-12-27 | $14.38 | $15.38 | 2,500 | — | — |
| 1999-12-23 | $14.50 | $15.52 | 4,600 | — | — |
| 1999-12-22 | $14.50 | $15.52 | 5,200 | — | — |
| 1999-12-21 | $14.63 | $15.65 | 15,200 | — | — |
| 1999-12-20 | $14.88 | $15.92 | 900 | — | — |
| 1999-12-17 | $14.88 | $15.92 | 1,000 | — | — |
| 1999-12-16 | $14.88 | $15.92 | 900 | — | — |
| 1999-12-15 | $15.13 | $16.19 | 7,300 | — | — |
| 1999-12-14 | $15.25 | $16.32 | 9,900 | — | — |
| 1999-12-13 | $14.88 | $15.92 | 2,000 | — | — |
| 1999-12-10 | $15.00 | $16.05 | 5,400 | — | — |
| 1999-12-09 | $15.00 | $16.05 | 6,700 | — | — |
| 1999-12-08 | $15.19 | $16.25 | 10,200 | — | — |
| 1999-12-07 | $14.75 | $15.79 | 6,100 | — | — |
| 1999-12-06 | $14.50 | $15.52 | 18,800 | — | — |
| 1999-12-03 | $14.63 | $15.65 | 7,000 | — | — |
| 1999-12-02 | $15.00 | $16.05 | 20,700 | — | — |
| 1999-12-01 | $15.00 | $16.05 | 13,900 | — | — |
| 1999-11-30 | $15.13 | $16.19 | 2,500 | — | — |
| 1999-11-29 | $15.00 | $16.05 | 4,400 | — | — |
| 1999-11-26 | $15.00 | $16.05 | 5,500 | — | — |
| 1999-11-24 | $15.63 | $16.72 | 2,000 | — | — |
| 1999-11-23 | $15.63 | $16.72 | 4,000 | — | — |
| 1999-11-22 | $15.75 | $16.86 | 8,600 | — | — |
| 1999-11-19 | $15.75 | $16.86 | 5,400 | — | — |
| 1999-11-18 | $15.63 | $16.72 | 12,600 | — | — |
| 1999-11-17 | $15.94 | $17.06 | 4,000 | — | — |
| 1999-11-16 | $16.00 | $17.12 | 3,700 | — | — |
| 1999-11-15 | $15.75 | $16.86 | 400 | — | — |
| 1999-11-12 | $15.75 | $16.86 | 4,700 | — | — |
| 1999-11-11 | $16.06 | $17.19 | 5,300 | — | — |
| 1999-11-10 | $16.00 | $17.12 | 3,800 | — | — |
| 1999-11-09 | $15.69 | $16.79 | 48,700 | — | — |
| 1999-11-08 | $15.69 | $16.79 | 3,400 | — | — |
| 1999-11-05 | $15.88 | $16.99 | 21,000 | — | — |
| 1999-11-04 | $15.94 | $17.06 | 37,300 | — | — |
| 1999-11-03 | $17.00 | $18.19 | 42,200 | — | — |
| 1999-11-02 | $13.38 | $14.31 | 26,000 | — | — |
| 1999-11-01 | $12.63 | $13.51 | 13,000 | — | — |
| 1999-10-29 | $12.38 | $13.24 | 0 | — | — |
| 1999-10-28 | $12.38 | $13.24 | 100 | — | — |
| 1999-10-27 | $12.25 | $13.11 | 8,600 | — | — |
| 1999-10-26 | $12.25 | $13.11 | 1,100 | — | — |
| 1999-10-25 | $12.25 | $13.11 | 500 | — | — |
| 1999-10-22 | $12.25 | $13.11 | 1,000 | — | — |
| 1999-10-21 | $12.25 | $13.11 | 11,200 | — | — |
| 1999-10-20 | $12.38 | $13.24 | 6,400 | — | — |
| 1999-10-19 | $12.38 | $13.24 | 27,200 | — | — |
| 1999-10-18 | $12.38 | $13.24 | 400 | — | — |
| 1999-10-15 | $12.38 | $13.24 | 800 | — | — |
| 1999-10-14 | $12.31 | $13.18 | 6,500 | — | — |
| 1999-10-13 | $12.38 | $13.24 | 5,300 | — | — |
| 1999-10-12 | $12.38 | $13.24 | 300 | — | — |
| 1999-10-11 | $12.50 | $13.38 | 1,200 | — | — |
| 1999-10-08 | $12.50 | $13.38 | 14,400 | — | — |
| 1999-10-07 | $12.56 | $13.44 | 0 | — | — |
| 1999-10-06 | $12.56 | $13.44 | 100 | — | — |
| 1999-10-05 | $12.44 | $13.31 | 8,000 | — | — |
| 1999-10-04 | $12.38 | $13.24 | 3,000 | — | — |
| 1999-10-01 | $12.44 | $13.31 | 4,500 | — | — |
| 1999-09-30 | $12.75 | $13.65 | 8,900 | — | — |
| 1999-09-29 | $12.63 | $13.51 | 9,700 | — | — |
| 1999-09-28 | $12.63 | $13.51 | 2,000 | — | — |
| 1999-09-27 | $12.63 | $13.51 | 1,700 | — | — |
| 1999-09-24 | $12.50 | $13.38 | 3,000 | — | — |
| 1999-09-23 | $12.38 | $13.24 | 3,500 | — | — |
| 1999-09-22 | $12.88 | $13.78 | 3,200 | — | — |
| 1999-09-21 | $12.63 | $13.51 | 3,200 | — | — |
| 1999-09-20 | $12.75 | $13.65 | 2,000 | — | — |
| 1999-09-17 | $12.75 | $13.65 | 200 | — | — |
| 1999-09-16 | $12.75 | $13.65 | 16,800 | — | — |
| 1999-09-15 | $12.69 | $13.58 | 6,200 | — | — |
| 1999-09-14 | $12.88 | $13.78 | 0 | — | — |
| 1999-09-13 | $12.88 | $13.78 | 500 | — | — |
| 1999-09-10 | $12.75 | $13.65 | 0 | — | — |
| 1999-09-09 | $12.75 | $13.65 | 400 | — | — |
| 1999-09-08 | $12.75 | $13.65 | 800 | — | — |
| 1999-09-07 | $12.75 | $13.65 | 0 | — | — |
| 1999-09-03 | $12.75 | $13.65 | 100 | — | — |
| 1999-09-02 | $12.75 | $13.65 | 14,300 | — | — |
| 1999-09-01 | $13.00 | $13.91 | 3,900 | — | — |
| 1999-08-31 | $12.88 | $13.78 | 200 | — | — |
| 1999-08-30 | $12.75 | $13.65 | 0 | — | — |
| 1999-08-27 | $12.75 | $13.65 | 0 | — | — |
| 1999-08-26 | $12.75 | $13.65 | 1,300 | — | — |
| 1999-08-25 | $12.75 | $13.65 | 1,900 | — | — |
| 1999-08-24 | $12.38 | $13.24 | 0 | — | — |
| 1999-08-23 | $12.38 | $13.24 | 400 | — | — |
| 1999-08-20 | $12.50 | $13.38 | 100 | — | — |
| 1999-08-19 | $12.50 | $13.38 | 5,500 | — | — |
| 1999-08-18 | $12.63 | $13.51 | 1,000 | — | — |
| 1999-08-17 | $12.88 | $13.78 | 2,000 | — | — |
| 1999-08-16 | $12.63 | $13.51 | 1,000 | — | — |
| 1999-08-13 | $12.88 | $13.78 | 5,100 | — | — |
| 1999-08-12 | $13.00 | $13.91 | 2,000 | — | — |
| 1999-08-11 | $12.75 | $13.65 | 2,600 | — | — |
| 1999-08-10 | $12.88 | $13.78 | 104,400 | — | — |
| 1999-08-09 | $12.69 | $13.58 | 900 | — | — |
| 1999-08-06 | $12.94 | $13.85 | 400 | — | — |
| 1999-08-05 | $12.88 | $13.78 | 2,100 | — | — |
| 1999-08-04 | $13.00 | $13.91 | 3,800 | — | — |
| 1999-08-03 | $13.00 | $13.91 | 0 | — | — |
| 1999-08-02 | $13.00 | $13.91 | 100 | — | — |
| 1999-07-30 | $13.00 | $13.91 | 1,600 | — | — |
| 1999-07-29 | $13.13 | $14.05 | 2,100 | — | — |
| 1999-07-28 | $12.75 | $13.65 | 1,000 | — | — |
| 1999-07-27 | $13.00 | $13.91 | 100 | — | — |
| 1999-07-26 | $12.75 | $13.65 | 500 | — | — |
| 1999-07-23 | $13.00 | $13.91 | 2,000 | — | — |
| 1999-07-22 | $13.00 | $13.91 | 1,100 | — | — |
| 1999-07-21 | $13.19 | $14.11 | 7,300 | — | — |
| 1999-07-20 | $12.88 | $13.78 | 2,600 | — | — |
| 1999-07-19 | $12.88 | $13.78 | 1,400 | — | — |
| 1999-07-16 | $13.25 | $14.18 | 9,000 | — | — |
| 1999-07-15 | $13.00 | $13.91 | 36,900 | — | — |
| 1999-07-14 | $12.56 | $13.44 | 1,700 | — | — |
| 1999-07-13 | $12.63 | $13.51 | 2,600 | — | — |
| 1999-07-12 | $12.75 | $13.65 | 1,700 | — | — |
| 1999-07-09 | $13.00 | $13.91 | 1,400 | — | — |
| 1999-07-08 | $13.00 | $13.91 | 7,700 | — | — |
| 1999-07-07 | $12.88 | $13.78 | 10,600 | — | — |
| 1999-07-06 | $12.69 | $13.58 | 0 | — | — |
| 1999-07-02 | $12.69 | $13.58 | 3,500 | — | — |
| 1999-07-01 | $12.63 | $13.51 | 0 | — | — |
| 1999-06-30 | $12.63 | $13.51 | 500 | — | — |
| 1999-06-29 | $12.63 | $13.51 | 0 | — | — |
| 1999-06-28 | $12.63 | $13.51 | 800 | — | — |
| 1999-06-25 | $12.75 | $13.65 | 0 | — | — |
| 1999-06-24 | $12.75 | $13.65 | 0 | — | — |
| 1999-06-23 | $12.75 | $13.65 | 0 | — | — |
| 1999-06-22 | $12.75 | $13.65 | 1,000 | — | — |
| 1999-06-21 | $12.50 | $13.38 | 200 | — | — |
| 1999-06-18 | $12.63 | $13.51 | 2,300 | — | — |
| 1999-06-17 | $12.75 | $13.65 | 0 | — | — |
| 1999-06-16 | $12.75 | $13.65 | 2,000 | — | — |
| 1999-06-15 | $12.88 | $13.78 | 11,900 | — | — |
| 1999-06-14 | $12.75 | $13.65 | 2,500 | — | — |
| 1999-06-11 | $12.63 | $13.51 | 0 | — | — |
| 1999-06-10 | $12.63 | $13.51 | 0 | — | — |
| 1999-06-09 | $12.63 | $13.51 | 0 | — | — |
| 1999-06-08 | $12.63 | $13.51 | 2,000 | — | — |
| 1999-06-07 | $12.75 | $13.65 | 2,800 | — | — |
| 1999-06-04 | $12.81 | $13.71 | 0 | — | — |
| 1999-06-03 | $12.81 | $13.71 | 1,400 | — | — |
| 1999-06-02 | $12.63 | $13.51 | 100 | — | — |
| 1999-06-01 | $12.38 | $13.24 | 200 | — | — |
| 1999-05-28 | $12.44 | $13.31 | 300 | — | — |
| 1999-05-27 | $12.25 | $13.11 | 2,800 | — | — |
| 1999-05-26 | $12.75 | $13.65 | 0 | — | — |
| 1999-05-25 | $12.75 | $13.65 | 5,300 | — | — |
| 1999-05-24 | $13.13 | $14.05 | 1,400 | — | — |
| 1999-05-21 | $13.13 | $14.05 | 100 | — | — |
| 1999-05-20 | $13.19 | $14.11 | 0 | — | — |
| 1999-05-19 | $13.19 | $14.11 | 1,500 | — | — |
| 1999-05-18 | $13.06 | $13.98 | 200 | — | — |
| 1999-05-17 | $13.06 | $13.98 | 0 | — | — |
| 1999-05-14 | $13.06 | $13.98 | 200 | — | — |
| 1999-05-13 | $13.00 | $13.91 | 12,000 | — | — |
| 1999-05-12 | $13.00 | $13.91 | 1,300 | — | — |
| 1999-05-11 | $13.00 | $13.91 | 1,600 | — | — |
| 1999-05-10 | $13.25 | $14.18 | 400 | — | — |
| 1999-05-07 | $13.00 | $13.91 | 600 | — | — |
| 1999-05-06 | $13.00 | $13.91 | 1,900 | — | — |
| 1999-05-05 | $13.13 | $14.05 | 2,100 | — | — |
| 1999-05-04 | $13.13 | $14.05 | 2,100 | — | — |
| 1999-05-03 | $12.94 | $13.85 | 0 | — | — |
| 1999-04-30 | $12.94 | $13.85 | 2,600 | — | — |
| 1999-04-29 | $12.81 | $13.71 | 200 | — | — |
| 1999-04-28 | $12.81 | $13.71 | 300 | — | — |
| 1999-04-27 | $12.88 | $13.78 | 0 | — | — |
| 1999-04-26 | $12.88 | $13.78 | 0 | — | — |
| 1999-04-23 | $12.88 | $13.78 | 33,500 | — | — |
| 1999-04-22 | $12.75 | $13.65 | 10,500 | — | — |
| 1999-04-21 | $13.75 | $14.72 | 200 | — | — |
| 1999-04-20 | $13.75 | $14.72 | 500 | — | — |
| 1999-04-19 | $13.75 | $14.72 | 0 | — | — |
| 1999-04-16 | $13.75 | $14.72 | 3,000 | — | — |
| 1999-04-15 | $14.13 | $15.12 | 0 | — | — |
| 1999-04-14 | $14.13 | $15.12 | 1,000 | — | — |
| 1999-04-13 | $14.00 | $14.98 | 8,500 | — | — |
| 1999-04-12 | $13.75 | $14.72 | 3,200 | — | — |
| 1999-04-09 | $13.75 | $14.72 | 6,000 | — | — |
| 1999-04-08 | $13.50 | $14.45 | 4,600 | — | — |
| 1999-04-07 | $13.75 | $14.72 | 2,200 | — | — |
| 1999-04-06 | $14.00 | $14.98 | 100 | — | — |
| 1999-04-05 | $14.00 | $14.98 | 2,600 | — | — |
| 1999-04-01 | $14.06 | $15.05 | 5,300 | — | — |
| 1999-03-31 | $13.75 | $14.72 | 9,700 | — | — |
| 1999-03-30 | $14.81 | $15.85 | 1,500 | — | — |
| 1999-03-29 | $15.00 | $16.05 | 0 | — | — |
| 1999-03-26 | $15.00 | $16.05 | 1,600 | — | — |
| 1999-03-25 | $14.88 | $15.92 | 600 | — | — |
| 1999-03-24 | $14.75 | $15.79 | 1,300 | — | — |
| 1999-03-23 | $14.75 | $15.79 | 3,600 | — | — |
| 1999-03-22 | $14.75 | $15.79 | 1,100 | — | — |
| 1999-03-19 | $14.88 | $15.92 | 400 | — | — |
| 1999-03-18 | $14.88 | $15.92 | 2,900 | — | — |
| 1999-03-17 | $14.88 | $15.92 | 0 | — | — |
| 1999-03-16 | $14.88 | $15.92 | 1,500 | — | — |
| 1999-03-15 | $14.88 | $15.92 | 0 | — | — |
| 1999-03-12 | $14.88 | $15.92 | 0 | — | — |
| 1999-03-11 | $14.88 | $15.92 | 200 | — | — |
| 1999-03-10 | $14.88 | $15.92 | 300 | — | — |
| 1999-03-09 | $15.00 | $16.05 | 0 | — | — |
| 1999-03-08 | $15.00 | $16.05 | 400 | — | — |
| 1999-03-05 | $14.88 | $15.92 | 400 | — | — |
| 1999-03-04 | $14.94 | $15.99 | 6,700 | — | — |
| 1999-03-03 | $15.13 | $16.19 | 500 | — | — |
| 1999-03-02 | $15.00 | $16.05 | 12,100 | — | — |
| 1999-03-01 | $15.00 | $16.05 | 400 | — | — |
| 1999-02-26 | $15.13 | $16.19 | 400 | — | — |
| 1999-02-25 | $14.88 | $15.92 | 1,200 | — | — |
| 1999-02-24 | $14.88 | $15.92 | 500 | — | — |
| 1999-02-23 | $15.00 | $16.05 | 1,400 | — | — |
| 1999-02-22 | $15.13 | $16.19 | 700 | — | — |
| 1999-02-19 | $15.13 | $16.19 | 93,700 | — | — |
| 1999-02-18 | $14.88 | $15.92 | 0 | — | — |
| 1999-02-17 | $14.88 | $15.92 | 0 | — | — |
| 1999-02-16 | $14.88 | $15.92 | 200 | — | — |
| 1999-02-12 | $14.88 | $15.92 | 1,100 | — | — |
| 1999-02-11 | $14.88 | $15.92 | 19,400 | — | — |
| 1999-02-10 | $15.00 | $16.05 | 22,300 | — | — |
| 1999-02-09 | $15.00 | $16.05 | 100 | — | — |
| 1999-02-08 | $15.00 | $16.05 | 100 | — | — |
| 1999-02-05 | $15.00 | $16.05 | 10,500 | — | — |
| 1999-02-04 | $15.13 | $16.19 | 3,100 | — | — |
| 1999-02-03 | $15.13 | $16.19 | 2,200 | — | — |
| 1999-02-02 | $15.13 | $16.19 | 400 | — | — |
| 1999-02-01 | $15.13 | $16.19 | 0 | — | — |
| 1999-01-29 | $15.13 | $16.19 | 3,900 | — | — |
| 1999-01-28 | $15.25 | $16.32 | 8,900 | — | — |
| 1999-01-27 | $15.00 | $16.05 | 14,100 | — | — |
| 1999-01-26 | $15.25 | $16.32 | 3,100 | — | — |
| 1999-01-25 | $15.00 | $16.05 | 1,500 | — | — |
| 1999-01-22 | $15.00 | $16.05 | 0 | — | — |
| 1999-01-21 | $15.00 | $16.05 | 4,800 | — | — |
| 1999-01-20 | $14.94 | $15.99 | 1,000 | — | — |
| 1999-01-19 | $15.00 | $16.05 | 2,500 | — | — |
| 1999-01-15 | $14.75 | $15.79 | 1,800 | — | — |
| 1999-01-14 | $14.75 | $15.79 | 400 | — | — |
| 1999-01-13 | $14.81 | $15.85 | 800 | — | — |
| 1999-01-12 | $14.88 | $15.92 | 5,000 | — | — |
| 1999-01-11 | $15.13 | $16.19 | 11,600 | — | — |
| 1999-01-08 | $15.00 | $16.05 | 200 | — | — |
| 1999-01-07 | $14.75 | $15.79 | 1,300 | — | — |
| 1999-01-06 | $14.75 | $15.79 | 1,400 | — | — |
| 1999-01-05 | $14.75 | $15.79 | 7,200 | — | — |
| 1999-01-04 | $14.63 | $15.65 | 2,600 | — | — |