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 | $13.38 | $22.29 | 11,300 | — | — |
| 1999-12-30 | $12.50 | $20.83 | 5,400 | — | — |
| 1999-12-29 | $12.88 | $21.46 | 3,500 | — | — |
| 1999-12-28 | $12.94 | $21.56 | 1,000 | — | — |
| 1999-12-27 | $13.25 | $22.08 | 11,000 | — | — |
| 1999-12-23 | $13.38 | $22.29 | 3,500 | — | — |
| 1999-12-22 | $13.38 | $22.29 | 500 | — | — |
| 1999-12-21 | $13.50 | $22.50 | 10,000 | — | — |
| 1999-12-20 | $13.38 | $22.29 | 300 | — | — |
| 1999-12-17 | $13.50 | $22.50 | 2,200 | — | — |
| 1999-12-16 | $13.44 | $22.18 | 6,000 | — | — |
| 1999-12-15 | $13.38 | $22.08 | 400 | — | — |
| 1999-12-14 | $13.69 | $22.59 | 300 | — | — |
| 1999-12-13 | $13.50 | $22.28 | 1,400 | — | — |
| 1999-12-10 | $13.63 | $22.49 | 10,500 | — | — |
| 1999-12-09 | $13.63 | $22.49 | 22,400 | — | — |
| 1999-12-08 | $13.50 | $22.28 | 56,100 | — | — |
| 1999-12-07 | $13.63 | $22.49 | 28,000 | — | — |
| 1999-12-06 | $13.63 | $22.49 | 6,600 | — | — |
| 1999-12-03 | $13.63 | $22.49 | 1,400 | — | — |
| 1999-12-02 | $13.56 | $22.39 | 1,200 | — | — |
| 1999-12-01 | $13.75 | $22.70 | 2,900 | — | — |
| 1999-11-30 | $13.94 | $23.01 | 2,100 | — | — |
| 1999-11-29 | $13.94 | $23.01 | 200 | — | — |
| 1999-11-26 | $13.75 | $22.70 | 2,000 | — | — |
| 1999-11-24 | $13.75 | $22.70 | 9,700 | — | — |
| 1999-11-23 | $13.69 | $22.59 | 1,100 | — | — |
| 1999-11-22 | $13.50 | $22.28 | 2,000 | — | — |
| 1999-11-19 | $13.50 | $22.28 | 2,400 | — | — |
| 1999-11-18 | $13.25 | $21.87 | 5,300 | — | — |
| 1999-11-17 | $13.25 | $21.87 | 8,200 | — | — |
| 1999-11-16 | $13.25 | $21.87 | 1,300 | — | — |
| 1999-11-15 | $13.38 | $22.08 | 700 | — | — |
| 1999-11-12 | $13.25 | $21.87 | 4,400 | — | — |
| 1999-11-11 | $13.25 | $21.87 | 500 | — | — |
| 1999-11-10 | $13.31 | $21.97 | 0 | — | — |
| 1999-11-09 | $13.31 | $21.97 | 48,000 | — | — |
| 1999-11-08 | $13.31 | $21.97 | 100 | — | — |
| 1999-11-05 | $13.31 | $21.97 | 3,900 | — | — |
| 1999-11-04 | $13.25 | $21.87 | 0 | — | — |
| 1999-11-03 | $13.25 | $21.87 | 400 | — | — |
| 1999-11-02 | $13.25 | $21.87 | 1,600 | — | — |
| 1999-11-01 | $13.25 | $21.87 | 300 | — | — |
| 1999-10-29 | $13.25 | $21.87 | 16,700 | — | — |
| 1999-10-28 | $13.31 | $21.97 | 0 | — | — |
| 1999-10-27 | $13.31 | $21.97 | 5,000 | — | — |
| 1999-10-26 | $13.56 | $22.39 | 3,100 | — | — |
| 1999-10-25 | $13.81 | $22.80 | 2,600 | — | — |
| 1999-10-22 | $13.75 | $22.70 | 3,700 | — | — |
| 1999-10-21 | $13.50 | $22.28 | 400 | — | — |
| 1999-10-20 | $13.63 | $22.49 | 500 | — | — |
| 1999-10-19 | $13.56 | $22.39 | 2,700 | — | — |
| 1999-10-18 | $13.25 | $21.87 | 500 | — | — |
| 1999-10-15 | $13.25 | $21.87 | 5,600 | — | — |
| 1999-10-14 | $13.88 | $22.90 | 3,500 | — | — |
| 1999-10-13 | $13.38 | $22.08 | 100 | — | — |
| 1999-10-12 | $13.38 | $22.08 | 0 | — | — |
| 1999-10-11 | $13.38 | $22.08 | 700 | — | — |
| 1999-10-08 | $13.38 | $22.08 | 500 | — | — |
| 1999-10-07 | $13.88 | $22.90 | 4,700 | — | — |
| 1999-10-06 | $13.88 | $22.90 | 100 | — | — |
| 1999-10-05 | $13.94 | $23.01 | 3,300 | — | — |
| 1999-10-04 | $14.00 | $23.11 | 1,300 | — | — |
| 1999-10-01 | $14.00 | $23.11 | 10,800 | — | — |
| 1999-09-30 | $13.50 | $22.28 | 4,400 | — | — |
| 1999-09-29 | $13.38 | $22.08 | 0 | — | — |
| 1999-09-28 | $13.38 | $22.08 | 6,200 | — | — |
| 1999-09-27 | $13.50 | $22.28 | 70,900 | — | — |
| 1999-09-24 | $13.56 | $22.39 | 1,700 | — | — |
| 1999-09-23 | $13.38 | $22.08 | 1,600 | — | — |
| 1999-09-22 | $13.75 | $22.70 | 1,300 | — | — |
| 1999-09-21 | $13.38 | $22.08 | 0 | — | — |
| 1999-09-20 | $13.38 | $22.08 | 300 | — | — |
| 1999-09-17 | $13.38 | $22.08 | 100 | — | — |
| 1999-09-16 | $13.38 | $21.86 | 1,600 | — | — |
| 1999-09-15 | $13.38 | $21.86 | 0 | — | — |
| 1999-09-14 | $13.38 | $21.86 | 1,100 | — | — |
| 1999-09-13 | $13.50 | $22.07 | 1,500 | — | — |
| 1999-09-10 | $13.38 | $21.86 | 500 | — | — |
| 1999-09-09 | $13.38 | $21.86 | 500 | — | — |
| 1999-09-08 | $13.75 | $22.48 | 0 | — | — |
| 1999-09-07 | $13.75 | $22.48 | 4,900 | — | — |
| 1999-09-03 | $13.38 | $21.86 | 0 | — | — |
| 1999-09-02 | $13.38 | $21.86 | 1,100 | — | — |
| 1999-09-01 | $13.31 | $21.76 | 0 | — | — |
| 1999-08-31 | $13.31 | $21.76 | 200 | — | — |
| 1999-08-30 | $13.50 | $22.07 | 100 | — | — |
| 1999-08-27 | $13.50 | $22.07 | 2,000 | — | — |
| 1999-08-26 | $13.25 | $21.66 | 3,500 | — | — |
| 1999-08-25 | $13.63 | $22.27 | 3,500 | — | — |
| 1999-08-24 | $14.19 | $23.19 | 2,900 | — | — |
| 1999-08-23 | $14.19 | $23.19 | 5,600 | — | — |
| 1999-08-20 | $13.25 | $21.66 | 1,900 | — | — |
| 1999-08-19 | $13.50 | $22.07 | 700 | — | — |
| 1999-08-18 | $13.25 | $21.66 | 1,800 | — | — |
| 1999-08-17 | $13.25 | $21.66 | 5,700 | — | — |
| 1999-08-16 | $13.50 | $22.07 | 400 | — | — |
| 1999-08-13 | $13.50 | $22.07 | 600 | — | — |
| 1999-08-12 | $13.31 | $21.76 | 10,300 | — | — |
| 1999-08-11 | $13.13 | $21.45 | 9,700 | — | — |
| 1999-08-10 | $13.69 | $22.37 | 2,600 | — | — |
| 1999-08-09 | $13.75 | $22.48 | 10,100 | — | — |
| 1999-08-06 | $14.00 | $22.88 | 18,100 | — | — |
| 1999-08-05 | $13.75 | $22.48 | 13,600 | — | — |
| 1999-08-04 | $13.47 | $22.02 | 14,700 | — | — |
| 1999-08-03 | $13.00 | $21.25 | 1,900 | — | — |
| 1999-08-02 | $13.00 | $21.25 | 1,400 | — | — |
| 1999-07-30 | $13.38 | $21.86 | 1,100 | — | — |
| 1999-07-29 | $13.38 | $21.86 | 0 | — | — |
| 1999-07-28 | $13.38 | $21.86 | 300 | — | — |
| 1999-07-27 | $13.44 | $21.96 | 0 | — | — |
| 1999-07-26 | $13.44 | $21.96 | 12,500 | — | — |
| 1999-07-23 | $13.50 | $22.07 | 1,700 | — | — |
| 1999-07-22 | $13.50 | $22.07 | 400 | — | — |
| 1999-07-21 | $13.38 | $21.86 | 200 | — | — |
| 1999-07-20 | $13.38 | $21.86 | 0 | — | — |
| 1999-07-19 | $13.38 | $21.86 | 1,500 | — | — |
| 1999-07-16 | $13.63 | $22.27 | 400 | — | — |
| 1999-07-15 | $13.63 | $22.27 | 2,400 | — | — |
| 1999-07-14 | $13.63 | $22.27 | 500 | — | — |
| 1999-07-13 | $13.88 | $22.68 | 8,200 | — | — |
| 1999-07-12 | $13.50 | $22.07 | 4,700 | — | — |
| 1999-07-09 | $13.00 | $21.25 | 9,700 | — | — |
| 1999-07-08 | $13.25 | $21.66 | 1,800 | — | — |
| 1999-07-07 | $13.25 | $21.66 | 3,600 | — | — |
| 1999-07-06 | $12.88 | $21.05 | 14,500 | — | — |
| 1999-07-02 | $13.38 | $21.86 | 100 | — | — |
| 1999-07-01 | $13.38 | $21.86 | 1,700 | — | — |
| 1999-06-30 | $13.31 | $21.76 | 500 | — | — |
| 1999-06-29 | $13.50 | $22.07 | 1,300 | — | — |
| 1999-06-28 | $13.31 | $21.76 | 3,600 | — | — |
| 1999-06-25 | $13.25 | $21.66 | 2,600 | — | — |
| 1999-06-24 | $13.31 | $21.76 | 144,100 | — | — |
| 1999-06-23 | $13.13 | $21.45 | 12,400 | — | — |
| 1999-06-22 | $13.50 | $22.07 | 200 | — | — |
| 1999-06-21 | $13.38 | $21.67 | 18,400 | — | — |
| 1999-06-18 | $13.50 | $21.87 | 20,900 | — | — |
| 1999-06-17 | $13.13 | $21.26 | 1,100 | — | — |
| 1999-06-16 | $13.25 | $21.46 | 2,600 | — | — |
| 1999-06-15 | $13.00 | $21.06 | 4,000 | — | — |
| 1999-06-14 | $12.75 | $20.65 | 5,500 | — | — |
| 1999-06-11 | $13.31 | $21.57 | 75,100 | — | — |
| 1999-06-10 | $13.38 | $21.67 | 2,600 | — | — |
| 1999-06-09 | $13.38 | $21.67 | 2,000 | — | — |
| 1999-06-08 | $13.50 | $21.87 | 800 | — | — |
| 1999-06-07 | $13.25 | $21.46 | 600 | — | — |
| 1999-06-04 | $13.50 | $21.87 | 3,900 | — | — |
| 1999-06-03 | $13.50 | $21.87 | 10,600 | — | — |
| 1999-06-02 | $13.50 | $21.87 | 1,000 | — | — |
| 1999-06-01 | $13.88 | $22.48 | 0 | — | — |
| 1999-05-28 | $13.88 | $22.48 | 16,900 | — | — |
| 1999-05-27 | $13.50 | $21.87 | 3,800 | — | — |
| 1999-05-26 | $13.94 | $22.58 | 26,300 | — | — |
| 1999-05-25 | $13.50 | $21.87 | 23,600 | — | — |
| 1999-05-24 | $13.50 | $21.87 | 17,700 | — | — |
| 1999-05-21 | $13.38 | $21.67 | 4,900 | — | — |
| 1999-05-20 | $13.38 | $21.67 | 1,800 | — | — |
| 1999-05-19 | $13.25 | $21.46 | 9,000 | — | — |
| 1999-05-18 | $13.69 | $22.17 | 7,300 | — | — |
| 1999-05-17 | $13.63 | $22.07 | 15,500 | — | — |
| 1999-05-14 | $13.56 | $21.97 | 11,000 | — | — |
| 1999-05-13 | $13.63 | $22.07 | 2,000 | — | — |
| 1999-05-12 | $13.38 | $21.67 | 0 | — | — |
| 1999-05-11 | $13.38 | $21.67 | 1,000 | — | — |
| 1999-05-10 | $13.00 | $21.06 | 0 | — | — |
| 1999-05-07 | $13.00 | $21.06 | 27,900 | — | — |
| 1999-05-06 | $13.63 | $22.07 | 4,100 | — | — |
| 1999-05-05 | $13.06 | $21.16 | 200 | — | — |
| 1999-05-04 | $13.25 | $21.46 | 4,000 | — | — |
| 1999-05-03 | $13.06 | $21.16 | 1,500 | — | — |
| 1999-04-30 | $13.06 | $21.16 | 8,600 | — | — |
| 1999-04-29 | $13.19 | $21.36 | 7,900 | — | — |
| 1999-04-28 | $13.25 | $21.46 | 69,100 | — | — |
| 1999-04-27 | $13.44 | $21.77 | 3,900 | — | — |
| 1999-04-26 | $14.13 | $22.88 | 12,100 | — | — |
| 1999-04-23 | $14.13 | $22.88 | 25,900 | — | — |
| 1999-04-22 | $14.00 | $22.68 | 1,000 | — | — |
| 1999-04-21 | $13.25 | $21.46 | 19,800 | — | — |
| 1999-04-20 | $13.75 | $22.27 | 13,500 | — | — |
| 1999-04-19 | $13.88 | $22.48 | 9,000 | — | — |
| 1999-04-16 | $13.38 | $21.67 | 9,200 | — | — |
| 1999-04-15 | $13.00 | $21.06 | 3,700 | — | — |
| 1999-04-14 | $11.75 | $19.03 | 4,200 | — | — |
| 1999-04-13 | $12.13 | $19.64 | 3,400 | — | — |
| 1999-04-12 | $12.13 | $19.64 | 6,700 | — | — |
| 1999-04-09 | $12.69 | $20.55 | 2,900 | — | — |
| 1999-04-08 | $12.88 | $20.86 | 1,400 | — | — |
| 1999-04-07 | $13.00 | $21.06 | 400 | — | — |
| 1999-04-06 | $13.00 | $21.06 | 6,600 | — | — |
| 1999-04-05 | $12.97 | $21.01 | 31,700 | — | — |
| 1999-04-01 | $13.88 | $22.48 | 7,000 | — | — |
| 1999-03-31 | $13.13 | $21.26 | 2,500 | — | — |
| 1999-03-30 | $13.13 | $21.26 | 16,800 | — | — |
| 1999-03-29 | $13.00 | $21.06 | 10,500 | — | — |
| 1999-03-26 | $12.75 | $20.65 | 48,800 | — | — |
| 1999-03-25 | $12.88 | $20.86 | 13,600 | — | — |
| 1999-03-24 | $12.44 | $20.15 | 19,400 | — | — |
| 1999-03-23 | $12.38 | $20.05 | 12,600 | — | — |
| 1999-03-22 | $12.44 | $19.95 | 2,600 | — | — |
| 1999-03-19 | $12.63 | $20.25 | 1,800 | — | — |
| 1999-03-18 | $12.75 | $20.45 | 3,100 | — | — |
| 1999-03-17 | $12.81 | $20.56 | 10,700 | — | — |
| 1999-03-16 | $12.81 | $20.56 | 0 | — | — |
| 1999-03-15 | $12.81 | $20.56 | 6,800 | — | — |
| 1999-03-12 | $12.63 | $20.25 | 3,000 | — | — |
| 1999-03-11 | $13.00 | $20.86 | 2,600 | — | — |
| 1999-03-10 | $13.00 | $20.86 | 2,400 | — | — |
| 1999-03-09 | $12.75 | $20.45 | 1,200 | — | — |
| 1999-03-08 | $12.69 | $20.35 | 500 | — | — |
| 1999-03-05 | $12.75 | $20.45 | 600 | — | — |
| 1999-03-04 | $12.75 | $20.45 | 4,300 | — | — |
| 1999-03-03 | $12.19 | $19.55 | 1,400 | — | — |
| 1999-03-02 | $12.25 | $19.65 | 1,300 | — | — |
| 1999-03-01 | $12.25 | $19.65 | 3,500 | — | — |
| 1999-02-26 | $12.25 | $19.65 | 3,600 | — | — |
| 1999-02-25 | $13.00 | $20.86 | 2,400 | — | — |
| 1999-02-24 | $13.00 | $20.86 | 2,400 | — | — |
| 1999-02-23 | $13.00 | $20.86 | 700 | — | — |
| 1999-02-22 | $13.25 | $21.26 | 17,800 | — | — |
| 1999-02-19 | $12.63 | $20.25 | 3,200 | — | — |
| 1999-02-18 | $12.63 | $20.25 | 12,800 | — | — |
| 1999-02-17 | $12.13 | $19.45 | 4,800 | — | — |
| 1999-02-16 | $12.19 | $19.55 | 1,300 | — | — |
| 1999-02-12 | $12.13 | $19.45 | 0 | — | — |
| 1999-02-11 | $12.13 | $19.45 | 100 | — | — |
| 1999-02-10 | $12.50 | $20.05 | 57,500 | — | — |
| 1999-02-09 | $11.94 | $19.15 | 21,400 | — | — |
| 1999-02-08 | $11.63 | $18.65 | 3,100 | — | — |
| 1999-02-05 | $11.75 | $18.85 | 0 | — | — |
| 1999-02-04 | $11.75 | $18.85 | 2,800 | — | — |
| 1999-02-03 | $11.75 | $18.85 | 10,100 | — | — |
| 1999-02-02 | $12.00 | $19.25 | 12,600 | — | — |
| 1999-02-01 | $11.88 | $19.05 | 2,300 | — | — |
| 1999-01-29 | $12.25 | $19.65 | 5,400 | — | — |
| 1999-01-28 | $12.25 | $19.65 | 9,300 | — | — |
| 1999-01-27 | $12.50 | $20.05 | 5,700 | — | — |
| 1999-01-26 | $13.00 | $20.86 | 14,400 | — | — |
| 1999-01-25 | $12.38 | $19.85 | 6,100 | — | — |
| 1999-01-22 | $12.09 | $19.40 | 1,400 | — | — |
| 1999-01-21 | $12.09 | $19.40 | 4,400 | — | — |
| 1999-01-20 | $11.94 | $19.15 | 3,400 | — | — |
| 1999-01-19 | $11.81 | $18.95 | 2,200 | — | — |
| 1999-01-15 | $12.63 | $20.25 | 100 | — | — |
| 1999-01-14 | $11.75 | $18.85 | 2,500 | — | — |
| 1999-01-13 | $11.63 | $18.65 | 13,300 | — | — |
| 1999-01-12 | $12.50 | $20.05 | 1,500 | — | — |
| 1999-01-11 | $12.63 | $20.25 | 2,500 | — | — |
| 1999-01-08 | $13.13 | $21.06 | 32,000 | — | — |
| 1999-01-07 | $13.13 | $21.06 | 0 | — | — |
| 1999-01-06 | $13.13 | $21.06 | 3,000 | — | — |
| 1999-01-05 | $12.81 | $20.56 | 8,400 | — | — |
| 1999-01-04 | $12.50 | $20.05 | 10,500 | — | — |