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 | $12.43 | $12.71 | 181,252 | — | — |
| 1999-12-30 | $12.18 | $12.46 | 285,022 | — | — |
| 1999-12-29 | $12.20 | $12.48 | 673,813 | — | — |
| 1999-12-28 | $12.07 | $12.35 | 721,317 | — | — |
| 1999-12-27 | $11.82 | $12.09 | 645,219 | — | — |
| 1999-12-23 | $11.76 | $12.03 | 1,103,190 | — | — |
| 1999-12-22 | $11.33 | $11.59 | 362,964 | — | — |
| 1999-12-21 | $11.25 | $11.51 | 872,590 | — | — |
| 1999-12-20 | $11.17 | $11.42 | 977,283 | — | — |
| 1999-12-17 | $11.46 | $11.73 | 817,708 | — | — |
| 1999-12-16 | $11.27 | $11.53 | 997,576 | — | — |
| 1999-12-15 | $10.83 | $11.08 | 1,121,638 | — | — |
| 1999-12-14 | $11.44 | $11.70 | 1,752,560 | — | — |
| 1999-12-13 | $10.30 | $10.54 | 743,916 | — | — |
| 1999-12-10 | $10.23 | $10.47 | 910,409 | — | — |
| 1999-12-09 | $10.03 | $10.26 | 457,049 | — | — |
| 1999-12-08 | $10.49 | $10.73 | 610,629 | — | — |
| 1999-12-07 | $10.11 | $10.34 | 440,446 | — | — |
| 1999-12-06 | $10.48 | $10.72 | 456,127 | — | — |
| 1999-12-03 | $10.62 | $10.87 | 606,939 | — | — |
| 1999-12-02 | $10.19 | $10.42 | 542,832 | — | — |
| 1999-12-01 | $10.46 | $10.70 | 749,911 | — | — |
| 1999-11-30 | $10.52 | $10.76 | 970,826 | — | — |
| 1999-11-29 | $10.27 | $10.51 | 912,715 | — | — |
| 1999-11-26 | $10.20 | $10.44 | 245,820 | — | — |
| 1999-11-24 | $10.20 | $10.44 | 789,113 | — | — |
| 1999-11-23 | $10.22 | $10.45 | 933,930 | — | — |
| 1999-11-22 | $10.19 | $10.42 | 778,044 | — | — |
| 1999-11-19 | $10.25 | $10.48 | 552,979 | — | — |
| 1999-11-18 | $10.41 | $10.65 | 744,377 | — | — |
| 1999-11-17 | $10.45 | $10.69 | 540,065 | — | — |
| 1999-11-16 | $10.27 | $10.51 | 388,792 | — | — |
| 1999-11-15 | $10.10 | $10.33 | 460,278 | — | — |
| 1999-11-12 | $10.00 | $10.23 | 855,065 | — | — |
| 1999-11-11 | $9.96 | $10.19 | 567,737 | — | — |
| 1999-11-10 | $10.06 | $10.29 | 667,356 | — | — |
| 1999-11-09 | $9.97 | $10.20 | 1,124,406 | — | — |
| 1999-11-08 | $9.87 | $10.09 | 1,023,864 | — | — |
| 1999-11-05 | $9.66 | $9.88 | 1,013,718 | — | — |
| 1999-11-04 | $9.74 | $9.97 | 1,437,099 | — | — |
| 1999-11-03 | $9.59 | $9.81 | 1,053,381 | — | — |
| 1999-11-02 | $9.34 | $9.55 | 1,364,691 | — | — |
| 1999-11-01 | $9.13 | $9.34 | 875,819 | — | — |
| 1999-10-29 | $8.82 | $9.02 | 832,927 | — | — |
| 1999-10-28 | $8.74 | $8.94 | 992,502 | — | — |
| 1999-10-27 | $8.75 | $8.95 | 1,116,104 | — | — |
| 1999-10-26 | $8.59 | $8.79 | 428,916 | — | — |
| 1999-10-25 | $8.97 | $9.18 | 649,831 | — | — |
| 1999-10-22 | $8.89 | $9.09 | 630,460 | — | — |
| 1999-10-21 | $8.66 | $8.86 | 698,718 | — | — |
| 1999-10-20 | $8.73 | $8.93 | 747,605 | — | — |
| 1999-10-19 | $8.85 | $9.05 | 640,607 | — | — |
| 1999-10-18 | $9.34 | $9.55 | 838,923 | — | — |
| 1999-10-15 | $8.70 | $8.90 | 929,318 | — | — |
| 1999-10-14 | $9.13 | $9.34 | 753,601 | — | — |
| 1999-10-13 | $9.49 | $9.70 | 241,669 | — | — |
| 1999-10-12 | $9.65 | $9.87 | 297,935 | — | — |
| 1999-10-11 | $9.93 | $10.16 | 440,907 | — | — |
| 1999-10-08 | $9.80 | $10.02 | 346,822 | — | — |
| 1999-10-07 | $9.77 | $9.99 | 483,799 | — | — |
| 1999-10-06 | $9.70 | $9.93 | 558,974 | — | — |
| 1999-10-05 | $9.80 | $10.02 | 445,058 | — | — |
| 1999-10-04 | $9.91 | $10.13 | 536,376 | — | — |
| 1999-10-01 | $10.11 | $10.34 | 447,364 | — | — |
| 1999-09-30 | $10.46 | $10.70 | 1,249,391 | — | — |
| 1999-09-29 | $10.19 | $10.42 | 814,940 | — | — |
| 1999-09-28 | $10.08 | $10.31 | 1,046,924 | — | — |
| 1999-09-27 | $10.29 | $10.52 | 875,358 | — | — |
| 1999-09-24 | $10.04 | $10.27 | 687,649 | — | — |
| 1999-09-23 | $10.20 | $10.44 | 537,298 | — | — |
| 1999-09-22 | $10.41 | $10.65 | 669,662 | — | — |
| 1999-09-21 | $10.56 | $10.80 | 566,354 | — | — |
| 1999-09-20 | $10.88 | $11.13 | 1,006,800 | — | — |
| 1999-09-17 | $11.14 | $11.39 | 903,030 | — | — |
| 1999-09-16 | $11.34 | $11.60 | 297,013 | — | — |
| 1999-09-15 | $11.57 | $11.84 | 576,500 | — | — |
| 1999-09-14 | $11.65 | $11.92 | 574,655 | — | — |
| 1999-09-13 | $11.95 | $12.23 | 893,344 | — | — |
| 1999-09-10 | $12.09 | $12.36 | 1,159,457 | — | — |
| 1999-09-09 | $12.30 | $12.59 | 1,676,001 | — | — |
| 1999-09-08 | $12.52 | $12.81 | 1,724,888 | — | — |
| 1999-09-07 | $12.82 | $13.11 | 1,250,774 | — | — |
| 1999-09-03 | $13.28 | $13.58 | 1,025,248 | — | — |
| 1999-09-02 | $13.09 | $13.39 | 1,265,072 | — | — |
| 1999-09-01 | $13.00 | $13.29 | 1,137,319 | — | — |
| 1999-08-31 | $12.63 | $12.92 | 1,099,501 | — | — |
| 1999-08-30 | $12.96 | $13.25 | 1,727,194 | — | — |
| 1999-08-27 | $12.90 | $13.20 | 1,667,699 | — | — |
| 1999-08-26 | $13.28 | $13.58 | 1,146,082 | — | — |
| 1999-08-25 | $13.69 | $14.00 | 1,164,530 | — | — |
| 1999-08-24 | $13.92 | $14.24 | 1,013,718 | — | — |
| 1999-08-23 | $14.30 | $14.62 | 439,985 | — | — |
| 1999-08-20 | $14.38 | $14.71 | 378,645 | — | — |
| 1999-08-19 | $14.34 | $14.67 | 397,093 | — | — |
| 1999-08-18 | $14.49 | $14.82 | 249,509 | — | — |
| 1999-08-17 | $14.66 | $15.00 | 342,210 | — | — |
| 1999-08-16 | $14.58 | $14.92 | 503,630 | — | — |
| 1999-08-13 | $14.91 | $15.25 | 380,490 | — | — |
| 1999-08-12 | $14.69 | $15.03 | 371,727 | — | — |
| 1999-08-11 | $14.61 | $14.94 | 468,118 | — | — |
| 1999-08-10 | $14.60 | $14.93 | 378,184 | — | — |
| 1999-08-09 | $14.87 | $15.21 | 488,872 | — | — |
| 1999-08-06 | $14.96 | $15.30 | 271,647 | — | — |
| 1999-08-05 | $14.89 | $15.23 | 654,904 | — | — |
| 1999-08-04 | $14.57 | $14.90 | 994,808 | — | — |
| 1999-08-03 | $15.07 | $15.41 | 455,666 | — | — |
| 1999-08-02 | $15.29 | $15.64 | 486,566 | — | — |
| 1999-07-30 | $15.12 | $15.47 | 530,841 | — | — |
| 1999-07-29 | $15.18 | $15.53 | 582,957 | — | — |
| 1999-07-28 | $15.20 | $15.55 | 373,572 | — | — |
| 1999-07-27 | $15.12 | $15.47 | 483,338 | — | — |
| 1999-07-26 | $15.02 | $15.36 | 468,579 | — | — |
| 1999-07-23 | $14.70 | $15.04 | 309,465 | — | — |
| 1999-07-22 | $14.78 | $15.12 | 540,988 | — | — |
| 1999-07-21 | $14.78 | $15.12 | 368,038 | — | — |
| 1999-07-20 | $14.80 | $15.14 | 1,165,452 | — | — |
| 1999-07-19 | $14.85 | $15.19 | 737,920 | — | — |
| 1999-07-16 | $15.04 | $15.39 | 375,878 | — | — |
| 1999-07-15 | $14.83 | $15.17 | 166,954 | — | — |
| 1999-07-14 | $14.87 | $15.21 | 219,070 | — | — |
| 1999-07-13 | $14.74 | $15.08 | 231,061 | — | — |
| 1999-07-12 | $15.03 | $15.37 | 263,806 | — | — |
| 1999-07-09 | $15.14 | $15.48 | 337,137 | — | — |
| 1999-07-08 | $14.97 | $15.32 | 381,412 | — | — |
| 1999-07-07 | $14.60 | $14.93 | 229,216 | — | — |
| 1999-07-06 | $14.51 | $14.85 | 433,989 | — | — |
| 1999-07-02 | $14.80 | $15.14 | 279,026 | — | — |
| 1999-07-01 | $14.57 | $14.90 | 347,745 | — | — |
| 1999-06-30 | $14.81 | $15.15 | 747,144 | — | — |
| 1999-06-29 | $14.45 | $14.78 | 264,268 | — | — |
| 1999-06-28 | $14.45 | $14.78 | 845,380 | — | — |
| 1999-06-25 | $14.15 | $14.47 | 862,905 | — | — |
| 1999-06-24 | $14.17 | $14.50 | 400,783 | — | — |
| 1999-06-23 | $14.50 | $14.83 | 368,960 | — | — |
| 1999-06-22 | $14.58 | $14.92 | 529,458 | — | — |
| 1999-06-21 | $14.68 | $15.01 | 469,963 | — | — |
| 1999-06-18 | $15.15 | $15.50 | 748,066 | — | — |
| 1999-06-17 | $15.12 | $15.47 | 179,868 | — | — |
| 1999-06-16 | $15.07 | $15.41 | 411,390 | — | — |
| 1999-06-15 | $14.93 | $15.28 | 318,689 | — | — |
| 1999-06-14 | $14.88 | $15.22 | 557,591 | — | — |
| 1999-06-11 | $14.69 | $15.03 | 1,001,726 | — | — |
| 1999-06-10 | $14.53 | $14.86 | 300,241 | — | — |
| 1999-06-09 | $14.68 | $15.01 | 310,388 | — | — |
| 1999-06-08 | $14.61 | $14.94 | 361,581 | — | — |
| 1999-06-07 | $14.80 | $15.14 | 113,916 | — | — |
| 1999-06-04 | $14.74 | $15.08 | 619,392 | — | — |
| 1999-06-03 | $14.72 | $15.05 | 266,574 | — | — |
| 1999-06-02 | $14.74 | $15.08 | 772,971 | — | — |
| 1999-06-01 | $14.70 | $15.04 | 669,201 | — | — |
| 1999-05-28 | $14.35 | $14.68 | 321,456 | — | — |
| 1999-05-27 | $14.32 | $14.65 | 375,878 | — | — |
| 1999-05-26 | $14.96 | $15.30 | 1,127,173 | — | — |
| 1999-05-25 | $14.99 | $15.33 | 612,012 | — | — |
| 1999-05-24 | $15.12 | $15.47 | 823,242 | — | — |
| 1999-05-21 | $15.14 | $15.48 | 606,939 | — | — |
| 1999-05-20 | $14.92 | $15.26 | 632,766 | — | — |
| 1999-05-19 | $14.62 | $14.96 | 403,550 | — | — |
| 1999-05-18 | $14.38 | $14.71 | 382,335 | — | — |
| 1999-05-17 | $14.96 | $15.30 | 571,888 | — | — |
| 1999-05-14 | $14.87 | $15.21 | 294,707 | — | — |
| 1999-05-13 | $15.23 | $15.58 | 403,550 | — | — |
| 1999-05-12 | $15.15 | $15.50 | 710,248 | — | — |
| 1999-05-11 | $15.56 | $15.91 | 940,387 | — | — |
| 1999-05-10 | $15.44 | $15.79 | 1,162,685 | — | — |
| 1999-05-07 | $16.11 | $16.48 | 2,099,844 | — | — |
| 1999-05-06 | $15.88 | $16.25 | 1,065,833 | — | — |
| 1999-05-05 | $15.39 | $15.75 | 1,003,110 | — | — |
| 1999-05-04 | $15.12 | $15.47 | 850,453 | — | — |
| 1999-05-03 | $15.12 | $15.47 | 1,580,071 | — | — |
| 1999-04-30 | $14.09 | $14.42 | 1,105,035 | — | — |
| 1999-04-29 | $13.88 | $14.19 | 2,195,312 | — | — |
| 1999-04-28 | $14.72 | $15.05 | 1,622,502 | — | — |
| 1999-04-27 | $14.15 | $14.47 | 566,354 | — | — |
| 1999-04-26 | $14.22 | $14.54 | 878,125 | — | — |
| 1999-04-23 | $14.36 | $14.69 | 1,308,424 | — | — |
| 1999-04-22 | $14.04 | $14.36 | 752,678 | — | — |
| 1999-04-21 | $13.80 | $14.11 | 1,331,946 | — | — |
| 1999-04-20 | $13.81 | $14.13 | 1,284,442 | — | — |
| 1999-04-19 | $14.26 | $14.58 | 2,310,151 | — | — |
| 1999-04-16 | $13.42 | $13.72 | 1,587,912 | — | — |
| 1999-04-15 | $12.33 | $12.61 | 1,803,292 | — | — |
| 1999-04-14 | $12.36 | $12.64 | 1,073,674 | — | — |
| 1999-04-13 | $11.72 | $11.99 | 905,336 | — | — |
| 1999-04-12 | $11.06 | $11.31 | 695,951 | — | — |
| 1999-04-09 | $11.06 | $11.31 | 511,932 | — | — |
| 1999-04-08 | $11.17 | $11.42 | 497,174 | — | — |
| 1999-04-07 | $11.09 | $11.34 | 564,048 | — | — |
| 1999-04-06 | $11.02 | $11.27 | 813,557 | — | — |
| 1999-04-05 | $11.17 | $11.42 | 596,332 | — | — |
| 1999-04-01 | $10.81 | $11.06 | 270,724 | — | — |
| 1999-03-31 | $10.71 | $10.95 | 495,790 | — | — |
| 1999-03-30 | $10.62 | $10.87 | 771,588 | — | — |
| 1999-03-29 | $11.00 | $11.26 | 1,041,851 | — | — |
| 1999-03-26 | $10.52 | $10.76 | 447,364 | — | — |
| 1999-03-25 | $10.57 | $10.81 | 421,537 | — | — |
| 1999-03-24 | $10.53 | $10.77 | 617,547 | — | — |
| 1999-03-23 | $10.52 | $10.76 | 1,288,593 | — | — |
| 1999-03-22 | $10.54 | $10.78 | 365,270 | — | — |
| 1999-03-19 | $10.58 | $10.83 | 738,842 | — | — |
| 1999-03-18 | $10.67 | $10.91 | 634,611 | — | — |
| 1999-03-17 | $10.80 | $11.05 | 302,086 | — | — |
| 1999-03-16 | $10.87 | $11.12 | 362,503 | — | — |
| 1999-03-15 | $10.88 | $11.13 | 570,043 | — | — |
| 1999-03-12 | $10.92 | $11.17 | 996,192 | — | — |
| 1999-03-11 | $11.04 | $11.30 | 549,289 | — | — |
| 1999-03-10 | $11.00 | $11.26 | 788,191 | — | — |
| 1999-03-09 | $10.64 | $10.88 | 887,810 | — | — |
| 1999-03-08 | $10.69 | $10.94 | 660,438 | — | — |
| 1999-03-05 | $10.98 | $11.23 | 1,009,567 | — | — |
| 1999-03-04 | $10.96 | $11.21 | 487,488 | — | — |
| 1999-03-03 | $10.95 | $11.20 | 580,651 | — | — |
| 1999-03-02 | $11.17 | $11.42 | 600,021 | — | — |
| 1999-03-01 | $11.25 | $11.51 | 670,585 | — | — |
| 1999-02-26 | $11.10 | $11.35 | 580,190 | — | — |
| 1999-02-25 | $11.19 | $11.45 | 429,838 | — | — |
| 1999-02-24 | $11.18 | $11.44 | 1,007,261 | — | — |
| 1999-02-23 | $11.46 | $11.73 | 786,346 | — | — |
| 1999-02-22 | $11.68 | $11.95 | 308,082 | — | — |
| 1999-02-19 | $11.67 | $11.94 | 404,472 | — | — |
| 1999-02-18 | $11.75 | $12.02 | 766,976 | — | — |
| 1999-02-17 | $11.68 | $11.95 | 1,129,479 | — | — |
| 1999-02-16 | $11.68 | $11.95 | 463,967 | — | — |
| 1999-02-12 | $11.61 | $11.88 | 511,010 | — | — |
| 1999-02-11 | $11.88 | $12.16 | 899,801 | — | — |
| 1999-02-10 | $11.70 | $11.96 | 625,848 | — | — |
| 1999-02-09 | $11.76 | $12.03 | 469,963 | — | — |
| 1999-02-08 | $11.91 | $12.18 | 361,120 | — | — |
| 1999-02-05 | $12.03 | $12.31 | 798,798 | — | — |
| 1999-02-04 | $12.10 | $12.38 | 750,372 | — | — |
| 1999-02-03 | $11.78 | $12.05 | 874,896 | — | — |
| 1999-02-02 | $11.76 | $12.03 | 812,173 | — | — |
| 1999-02-01 | $11.71 | $11.98 | 566,815 | — | — |
| 1999-01-29 | $11.72 | $11.99 | 547,444 | — | — |
| 1999-01-28 | $11.84 | $12.12 | 531,302 | — | — |
| 1999-01-27 | $11.59 | $11.85 | 773,894 | — | — |
| 1999-01-26 | $11.65 | $11.92 | 684,882 | — | — |
| 1999-01-25 | $11.80 | $12.07 | 816,785 | — | — |
| 1999-01-22 | $11.71 | $11.98 | 597,715 | — | — |
| 1999-01-21 | $12.16 | $12.43 | 1,330,101 | — | — |
| 1999-01-20 | $12.32 | $12.60 | 133,287 | — | — |
| 1999-01-19 | $12.37 | $12.66 | 285,483 | — | — |
| 1999-01-15 | $12.44 | $12.73 | 159,114 | — | — |
| 1999-01-14 | $12.30 | $12.59 | 193,243 | — | — |
| 1999-01-13 | $12.41 | $12.70 | 723,623 | — | — |
| 1999-01-12 | $12.70 | $12.99 | 508,704 | — | — |
| 1999-01-11 | $12.83 | $13.13 | 604,172 | — | — |
| 1999-01-08 | $12.64 | $12.93 | 1,108,725 | — | — |
| 1999-01-07 | $12.56 | $12.85 | 738,381 | — | — |
| 1999-01-06 | $12.78 | $13.07 | 400,322 | — | — |
| 1999-01-05 | $12.48 | $12.77 | 281,793 | — | — |
| 1999-01-04 | $12.63 | $12.92 | 681,654 | — | — |