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 | $8.77 | $40.65 | 148,800 | — | — |
| 1999-12-30 | $8.88 | $41.12 | 13,600 | — | — |
| 1999-12-29 | $8.80 | $40.76 | 9,600 | — | — |
| 1999-12-28 | $8.75 | $40.54 | 9,600 | — | — |
| 1999-12-27 | $8.93 | $41.38 | 2,400 | — | — |
| 1999-12-23 | $8.75 | $40.54 | 40,000 | — | — |
| 1999-12-22 | $8.75 | $40.54 | 41,600 | — | — |
| 1999-12-21 | $8.81 | $40.83 | 18,400 | — | — |
| 1999-12-20 | $8.81 | $40.83 | 51,200 | — | — |
| 1999-12-17 | $8.96 | $41.52 | 59,200 | — | — |
| 1999-12-16 | $8.91 | $41.27 | 22,400 | — | — |
| 1999-12-15 | $8.88 | $41.12 | 16,800 | — | — |
| 1999-12-14 | $8.94 | $41.41 | 58,400 | — | — |
| 1999-12-13 | $8.84 | $40.98 | 12,800 | — | — |
| 1999-12-10 | $8.73 | $40.47 | 20,800 | — | — |
| 1999-12-09 | $8.73 | $40.47 | 57,600 | — | — |
| 1999-12-08 | $8.73 | $40.47 | 166,400 | — | — |
| 1999-12-07 | $8.73 | $40.47 | 40,800 | — | — |
| 1999-12-06 | $8.84 | $40.98 | 2,400 | — | — |
| 1999-12-03 | $8.84 | $40.98 | 8,800 | — | — |
| 1999-12-02 | $8.73 | $40.47 | 8,800 | — | — |
| 1999-12-01 | $8.96 | $41.52 | 1,600 | — | — |
| 1999-11-30 | $8.95 | $41.49 | 48,000 | — | — |
| 1999-11-29 | $8.72 | $40.40 | 58,400 | — | — |
| 1999-11-26 | $8.75 | $40.54 | 0 | — | — |
| 1999-11-24 | $8.75 | $40.54 | 63,200 | — | — |
| 1999-11-23 | $8.65 | $40.07 | 130,400 | — | — |
| 1999-11-22 | $8.63 | $39.96 | 17,600 | — | — |
| 1999-11-19 | $8.75 | $40.54 | 61,600 | — | — |
| 1999-11-18 | $8.63 | $40.00 | 25,600 | — | — |
| 1999-11-17 | $8.63 | $39.96 | 6,400 | — | — |
| 1999-11-16 | $8.63 | $39.96 | 10,400 | — | — |
| 1999-11-15 | $8.50 | $39.39 | 58,400 | — | — |
| 1999-11-12 | $8.57 | $39.71 | 4,800 | — | — |
| 1999-11-11 | $8.56 | $39.68 | 7,200 | — | — |
| 1999-11-10 | $8.52 | $39.46 | 4,000 | — | — |
| 1999-11-09 | $8.63 | $39.96 | 8,000 | — | — |
| 1999-11-08 | $8.57 | $39.71 | 2,400 | — | — |
| 1999-11-05 | $8.53 | $39.53 | 4,800 | — | — |
| 1999-11-04 | $8.52 | $39.46 | 4,000 | — | — |
| 1999-11-03 | $8.50 | $39.39 | 79,200 | — | — |
| 1999-11-02 | $8.81 | $40.72 | 17,600 | — | — |
| 1999-11-01 | $9.23 | $42.67 | 32,000 | — | — |
| 1999-10-29 | $9.02 | $41.66 | 22,400 | — | — |
| 1999-10-28 | $8.84 | $40.86 | 9,600 | — | — |
| 1999-10-27 | $8.63 | $39.85 | 5,600 | — | — |
| 1999-10-26 | $8.48 | $39.20 | 10,400 | — | — |
| 1999-10-25 | $8.61 | $39.78 | 4,000 | — | — |
| 1999-10-22 | $8.61 | $39.78 | 1,600 | — | — |
| 1999-10-21 | $8.58 | $39.63 | 0 | — | — |
| 1999-10-20 | $8.58 | $39.63 | 16,800 | — | — |
| 1999-10-19 | $8.58 | $39.63 | 20,800 | — | — |
| 1999-10-18 | $8.53 | $39.42 | 17,600 | — | — |
| 1999-10-15 | $8.50 | $39.27 | 1,600 | — | — |
| 1999-10-14 | $8.48 | $39.18 | 10,400 | — | — |
| 1999-10-13 | $8.47 | $39.13 | 66,400 | — | — |
| 1999-10-12 | $8.45 | $39.06 | 13,600 | — | — |
| 1999-10-11 | $8.41 | $38.84 | 3,200 | — | — |
| 1999-10-08 | $8.61 | $39.78 | 12,000 | — | — |
| 1999-10-07 | $8.49 | $39.24 | 12,800 | — | — |
| 1999-10-06 | $8.63 | $39.85 | 10,400 | — | — |
| 1999-10-05 | $8.18 | $37.79 | 8,800 | — | — |
| 1999-10-04 | $8.53 | $39.42 | 2,400 | — | — |
| 1999-10-01 | $8.17 | $37.76 | 66,400 | — | — |
| 1999-09-30 | $8.25 | $38.12 | 320,800 | — | — |
| 1999-09-29 | $8.70 | $40.21 | 69,600 | — | — |
| 1999-09-28 | $8.76 | $40.46 | 98,400 | — | — |
| 1999-09-27 | $8.76 | $40.46 | 35,200 | — | — |
| 1999-09-24 | $8.80 | $40.65 | 17,600 | — | — |
| 1999-09-23 | $8.77 | $40.50 | 13,600 | — | — |
| 1999-09-22 | $8.83 | $40.79 | 54,400 | — | — |
| 1999-09-21 | $8.81 | $40.72 | 12,000 | — | — |
| 1999-09-20 | $8.81 | $40.72 | 8,000 | — | — |
| 1999-09-17 | $8.81 | $40.72 | 57,600 | — | — |
| 1999-09-16 | $8.81 | $40.72 | 14,400 | — | — |
| 1999-09-15 | $8.81 | $40.72 | 17,600 | — | — |
| 1999-09-14 | $8.81 | $40.72 | 18,400 | — | — |
| 1999-09-13 | $8.81 | $40.72 | 28,000 | — | — |
| 1999-09-10 | $9.13 | $42.16 | 4,000 | — | — |
| 1999-09-09 | $9.00 | $41.58 | 10,400 | — | — |
| 1999-09-08 | $8.91 | $41.15 | 12,800 | — | — |
| 1999-09-07 | $9.06 | $41.87 | 43,200 | — | — |
| 1999-09-03 | $9.13 | $42.16 | 24,000 | — | — |
| 1999-09-02 | $9.00 | $41.58 | 32,800 | — | — |
| 1999-09-01 | $8.83 | $40.79 | 21,600 | — | — |
| 1999-08-31 | $8.81 | $40.72 | 24,800 | — | — |
| 1999-08-30 | $8.82 | $40.75 | 50,400 | — | — |
| 1999-08-27 | $8.83 | $40.79 | 21,600 | — | — |
| 1999-08-26 | $8.78 | $40.57 | 0 | — | — |
| 1999-08-25 | $8.78 | $40.57 | 4,800 | — | — |
| 1999-08-24 | $8.85 | $40.90 | 37,600 | — | — |
| 1999-08-23 | $9.05 | $41.80 | 11,200 | — | — |
| 1999-08-20 | $8.91 | $41.15 | 0 | — | — |
| 1999-08-19 | $8.91 | $41.15 | 3,200 | — | — |
| 1999-08-18 | $9.22 | $42.59 | 800 | — | — |
| 1999-08-17 | $9.22 | $42.59 | 2,400 | — | — |
| 1999-08-16 | $9.06 | $41.87 | 21,600 | — | — |
| 1999-08-13 | $9.02 | $41.66 | 112,000 | — | — |
| 1999-08-12 | $9.18 | $42.40 | 91,200 | — | — |
| 1999-08-11 | $9.24 | $42.70 | 8,000 | — | — |
| 1999-08-10 | $9.13 | $42.20 | 96,000 | — | — |
| 1999-08-09 | $8.95 | $41.37 | 21,600 | — | — |
| 1999-08-06 | $8.88 | $41.04 | 4,000 | — | — |
| 1999-08-05 | $9.04 | $41.76 | 12,000 | — | — |
| 1999-08-04 | $9.25 | $42.74 | 23,200 | — | — |
| 1999-08-03 | $9.00 | $41.47 | 71,200 | — | — |
| 1999-08-02 | $9.36 | $43.12 | 18,400 | — | — |
| 1999-07-30 | $8.81 | $40.60 | 16,000 | — | — |
| 1999-07-29 | $8.95 | $41.25 | 0 | — | — |
| 1999-07-28 | $8.95 | $41.25 | 194,400 | — | — |
| 1999-07-27 | $9.22 | $42.48 | 8,000 | — | — |
| 1999-07-26 | $9.06 | $41.76 | 14,400 | — | — |
| 1999-07-23 | $8.72 | $40.17 | 73,600 | — | — |
| 1999-07-22 | $9.13 | $42.08 | 189,600 | — | — |
| 1999-07-21 | $9.22 | $42.48 | 20,800 | — | — |
| 1999-07-20 | $9.15 | $42.15 | 27,200 | — | — |
| 1999-07-19 | $9.01 | $41.50 | 72,800 | — | — |
| 1999-07-16 | $8.93 | $41.14 | 9,600 | — | — |
| 1999-07-15 | $9.00 | $41.47 | 285,600 | — | — |
| 1999-07-14 | $8.56 | $39.45 | 38,400 | — | — |
| 1999-07-13 | $8.47 | $39.02 | 17,600 | — | — |
| 1999-07-12 | $8.49 | $39.13 | 800 | — | — |
| 1999-07-09 | $8.12 | $37.40 | 14,400 | — | — |
| 1999-07-08 | $8.20 | $37.80 | 25,600 | — | — |
| 1999-07-07 | $8.02 | $36.93 | 6,400 | — | — |
| 1999-07-06 | $8.38 | $38.59 | 2,400 | — | — |
| 1999-07-02 | $8.38 | $38.59 | 7,200 | — | — |
| 1999-07-01 | $8.34 | $38.44 | 18,400 | — | — |
| 1999-06-30 | $8.13 | $37.44 | 71,200 | — | — |
| 1999-06-29 | $8.16 | $37.58 | 24,800 | — | — |
| 1999-06-28 | $8.00 | $36.86 | 5,600 | — | — |
| 1999-06-25 | $8.25 | $38.01 | 41,600 | — | — |
| 1999-06-24 | $7.91 | $36.43 | 18,400 | — | — |
| 1999-06-23 | $7.91 | $36.46 | 16,000 | — | — |
| 1999-06-22 | $7.86 | $36.21 | 3,200 | — | — |
| 1999-06-21 | $7.92 | $36.50 | 0 | — | — |
| 1999-06-18 | $7.92 | $36.50 | 53,600 | — | — |
| 1999-06-17 | $7.91 | $36.43 | 26,400 | — | — |
| 1999-06-16 | $8.02 | $36.93 | 19,200 | — | — |
| 1999-06-15 | $7.73 | $35.64 | 0 | — | — |
| 1999-06-14 | $7.73 | $35.64 | 4,000 | — | — |
| 1999-06-11 | $7.78 | $35.85 | 0 | — | — |
| 1999-06-10 | $7.78 | $35.85 | 4,000 | — | — |
| 1999-06-09 | $7.78 | $35.85 | 4,800 | — | — |
| 1999-06-08 | $7.73 | $35.60 | 4,800 | — | — |
| 1999-06-07 | $7.88 | $36.28 | 59,200 | — | — |
| 1999-06-04 | $7.93 | $36.54 | 1,600 | — | — |
| 1999-06-03 | $7.93 | $36.54 | 3,200 | — | — |
| 1999-06-02 | $7.75 | $35.71 | 129,600 | — | — |
| 1999-06-01 | $7.78 | $35.85 | 12,000 | — | — |
| 1999-05-28 | $7.77 | $35.78 | 112,800 | — | — |
| 1999-05-27 | $7.94 | $36.57 | 0 | — | — |
| 1999-05-26 | $7.94 | $36.57 | 8,800 | — | — |
| 1999-05-25 | $7.88 | $36.28 | 8,800 | — | — |
| 1999-05-24 | $7.80 | $35.92 | 13,600 | — | — |
| 1999-05-21 | $7.88 | $36.32 | 6,400 | — | — |
| 1999-05-20 | $7.88 | $36.28 | 4,800 | — | — |
| 1999-05-19 | $7.88 | $36.28 | 7,200 | — | — |
| 1999-05-18 | $7.91 | $36.46 | 24,000 | — | — |
| 1999-05-17 | $7.88 | $36.28 | 12,000 | — | — |
| 1999-05-14 | $7.94 | $36.57 | 14,400 | — | — |
| 1999-05-13 | $7.91 | $36.43 | 7,200 | — | — |
| 1999-05-12 | $7.91 | $36.43 | 6,400 | — | — |
| 1999-05-11 | $8.08 | $37.22 | 4,000 | — | — |
| 1999-05-10 | $7.97 | $36.72 | 14,400 | — | — |
| 1999-05-07 | $8.00 | $36.86 | 8,800 | — | — |
| 1999-05-06 | $8.06 | $37.15 | 800 | — | — |
| 1999-05-05 | $7.91 | $36.43 | 78,400 | — | — |
| 1999-05-04 | $7.91 | $36.31 | 42,400 | — | — |
| 1999-05-03 | $7.97 | $36.60 | 1,600 | — | — |
| 1999-04-30 | $7.81 | $35.88 | 32,800 | — | — |
| 1999-04-29 | $7.81 | $35.88 | 7,200 | — | — |
| 1999-04-28 | $8.06 | $37.03 | 9,600 | — | — |
| 1999-04-27 | $7.97 | $36.60 | 77,600 | — | — |
| 1999-04-26 | $7.81 | $35.88 | 19,200 | — | — |
| 1999-04-23 | $7.95 | $36.53 | 59,200 | — | — |
| 1999-04-22 | $7.91 | $36.31 | 96,800 | — | — |
| 1999-04-21 | $7.83 | $35.95 | 4,800 | — | — |
| 1999-04-20 | $7.78 | $35.74 | 117,600 | — | — |
| 1999-04-19 | $8.00 | $36.74 | 56,000 | — | — |
| 1999-04-16 | $7.99 | $36.71 | 5,600 | — | — |
| 1999-04-15 | $8.00 | $36.74 | 25,600 | — | — |
| 1999-04-14 | $8.01 | $36.78 | 43,200 | — | — |
| 1999-04-13 | $7.99 | $36.69 | 16,000 | — | — |
| 1999-04-12 | $7.95 | $36.53 | 21,600 | — | — |
| 1999-04-09 | $8.00 | $36.74 | 25,600 | — | — |
| 1999-04-08 | $7.73 | $35.52 | 32,800 | — | — |
| 1999-04-07 | $8.09 | $37.17 | 0 | — | — |
| 1999-04-06 | $8.09 | $37.17 | 24,000 | — | — |
| 1999-04-05 | $8.09 | $37.17 | 0 | — | — |
| 1999-04-01 | $8.09 | $37.17 | 12,000 | — | — |
| 1999-03-31 | $8.13 | $37.32 | 15,200 | — | — |
| 1999-03-30 | $8.22 | $37.75 | 13,600 | — | — |
| 1999-03-29 | $8.23 | $37.82 | 48,000 | — | — |
| 1999-03-26 | $8.20 | $37.64 | 4,800 | — | — |
| 1999-03-25 | $8.20 | $37.64 | 25,600 | — | — |
| 1999-03-24 | $8.19 | $37.61 | 13,600 | — | — |
| 1999-03-23 | $8.19 | $37.61 | 32,000 | — | — |
| 1999-03-22 | $8.13 | $37.34 | 10,400 | — | — |
| 1999-03-19 | $8.13 | $37.32 | 29,600 | — | — |
| 1999-03-18 | $8.11 | $37.25 | 6,400 | — | — |
| 1999-03-17 | $8.18 | $37.57 | 6,400 | — | — |
| 1999-03-16 | $8.13 | $37.32 | 3,200 | — | — |
| 1999-03-15 | $8.11 | $37.25 | 16,800 | — | — |
| 1999-03-12 | $8.11 | $37.25 | 9,600 | — | — |
| 1999-03-11 | $8.13 | $37.32 | 8,000 | — | — |
| 1999-03-10 | $8.14 | $37.39 | 29,600 | — | — |
| 1999-03-09 | $8.31 | $38.18 | 36,800 | — | — |
| 1999-03-08 | $8.06 | $37.03 | 0 | — | — |
| 1999-03-05 | $8.06 | $37.03 | 800 | — | — |
| 1999-03-04 | $8.08 | $37.10 | 3,200 | — | — |
| 1999-03-03 | $8.02 | $36.82 | 800 | — | — |
| 1999-03-02 | $8.06 | $37.03 | 20,800 | — | — |
| 1999-03-01 | $7.73 | $35.52 | 3,200 | — | — |
| 1999-02-26 | $7.75 | $35.60 | 29,600 | — | — |
| 1999-02-25 | $7.88 | $36.17 | 7,200 | — | — |
| 1999-02-24 | $7.71 | $35.42 | 9,600 | — | — |
| 1999-02-23 | $7.40 | $33.98 | 48,800 | — | — |
| 1999-02-22 | $7.39 | $33.95 | 40,800 | — | — |
| 1999-02-19 | $7.38 | $33.87 | 31,200 | — | — |
| 1999-02-18 | $7.69 | $35.31 | 8,800 | — | — |
| 1999-02-17 | $7.71 | $35.42 | 22,400 | — | — |
| 1999-02-16 | $7.84 | $36.03 | 44,000 | — | — |
| 1999-02-12 | $7.84 | $36.03 | 32,000 | — | — |
| 1999-02-11 | $7.94 | $36.46 | 5,600 | — | — |
| 1999-02-10 | $7.93 | $36.42 | 33,600 | — | — |
| 1999-02-09 | $8.00 | $36.65 | 2,400 | — | — |
| 1999-02-08 | $8.00 | $36.65 | 11,200 | — | — |
| 1999-02-05 | $7.94 | $36.36 | 10,400 | — | — |
| 1999-02-04 | $7.81 | $35.79 | 23,200 | — | — |
| 1999-02-03 | $8.19 | $37.51 | 4,000 | — | — |
| 1999-02-02 | $7.88 | $36.07 | 800 | — | — |
| 1999-02-01 | $7.94 | $36.36 | 36,800 | — | — |
| 1999-01-29 | $7.81 | $35.79 | 13,600 | — | — |
| 1999-01-28 | $7.63 | $34.93 | 86,400 | — | — |
| 1999-01-27 | $7.89 | $36.15 | 23,200 | — | — |
| 1999-01-26 | $8.06 | $36.93 | 17,600 | — | — |
| 1999-01-25 | $8.24 | $37.76 | 12,000 | — | — |
| 1999-01-22 | $8.06 | $36.93 | 4,000 | — | — |
| 1999-01-21 | $8.06 | $36.93 | 9,600 | — | — |
| 1999-01-20 | $8.06 | $36.93 | 17,600 | — | — |
| 1999-01-19 | $8.05 | $36.86 | 8,800 | — | — |
| 1999-01-15 | $8.09 | $37.08 | 13,600 | — | — |
| 1999-01-14 | $8.31 | $38.08 | 12,000 | — | — |
| 1999-01-13 | $8.33 | $38.15 | 22,400 | — | — |
| 1999-01-12 | $8.39 | $38.44 | 3,200 | — | — |
| 1999-01-11 | $8.38 | $38.36 | 28,000 | — | — |
| 1999-01-08 | $8.38 | $38.36 | 52,800 | — | — |
| 1999-01-07 | $8.55 | $39.19 | 55,200 | — | — |
| 1999-01-06 | $8.78 | $40.23 | 34,400 | — | — |
| 1999-01-05 | $8.63 | $39.51 | 0 | — | — |
| 1999-01-04 | $8.63 | $39.51 | 62,400 | — | — |