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
- 1980-10-01 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 | $12.92 | $21.02 | 116,325 | — | — |
| 1999-12-30 | $12.86 | $20.93 | 404,325 | — | — |
| 1999-12-29 | $12.81 | $20.84 | 211,275 | — | — |
| 1999-12-28 | $12.81 | $20.84 | 285,075 | — | — |
| 1999-12-27 | $12.83 | $20.88 | 629,550 | — | — |
| 1999-12-23 | $12.92 | $21.02 | 742,950 | — | — |
| 1999-12-22 | $12.39 | $20.16 | 435,600 | — | — |
| 1999-12-21 | $12.36 | $20.12 | 770,850 | — | — |
| 1999-12-20 | $12.42 | $20.21 | 430,875 | — | — |
| 1999-12-17 | $12.44 | $20.25 | 2,599,200 | — | — |
| 1999-12-16 | $12.64 | $20.57 | 664,875 | — | — |
| 1999-12-15 | $12.83 | $20.88 | 849,825 | — | — |
| 1999-12-14 | $13.08 | $21.29 | 576,450 | — | — |
| 1999-12-13 | $13.28 | $21.61 | 505,125 | — | — |
| 1999-12-10 | $13.39 | $21.79 | 287,325 | — | — |
| 1999-12-09 | $13.42 | $21.83 | 1,638,225 | — | — |
| 1999-12-08 | $13.36 | $21.74 | 364,050 | — | — |
| 1999-12-07 | $13.67 | $22.24 | 1,000,125 | — | — |
| 1999-12-06 | $14.00 | $22.78 | 613,350 | — | — |
| 1999-12-03 | $14.17 | $23.05 | 693,000 | — | — |
| 1999-12-02 | $13.86 | $22.56 | 1,294,200 | — | — |
| 1999-12-01 | $13.81 | $22.47 | 1,865,700 | — | — |
| 1999-11-30 | $14.11 | $22.96 | 663,750 | — | — |
| 1999-11-29 | $14.14 | $23.01 | 1,008,000 | — | — |
| 1999-11-26 | $14.33 | $23.33 | 177,525 | — | — |
| 1999-11-24 | $14.58 | $23.73 | 714,150 | — | — |
| 1999-11-23 | $14.94 | $24.32 | 693,000 | — | — |
| 1999-11-22 | $15.06 | $24.50 | 614,250 | — | — |
| 1999-11-19 | $15.19 | $24.73 | 477,900 | — | — |
| 1999-11-18 | $15.25 | $24.82 | 448,875 | — | — |
| 1999-11-17 | $15.69 | $25.54 | 725,850 | — | — |
| 1999-11-16 | $15.97 | $25.99 | 3,998,475 | — | — |
| 1999-11-15 | $15.33 | $24.95 | 612,225 | — | — |
| 1999-11-12 | $15.28 | $24.86 | 1,246,950 | — | — |
| 1999-11-11 | $15.14 | $24.64 | 801,450 | — | — |
| 1999-11-10 | $14.89 | $24.23 | 659,925 | — | — |
| 1999-11-09 | $15.03 | $24.46 | 1,170,000 | — | — |
| 1999-11-08 | $15.28 | $24.86 | 1,186,200 | — | — |
| 1999-11-05 | $15.22 | $24.77 | 1,356,750 | — | — |
| 1999-11-04 | $14.33 | $23.33 | 910,350 | — | — |
| 1999-11-03 | $14.00 | $22.78 | 789,975 | — | — |
| 1999-11-02 | $14.25 | $23.19 | 572,175 | — | — |
| 1999-11-01 | $14.03 | $22.83 | 1,141,425 | — | — |
| 1999-10-29 | $13.86 | $22.56 | 582,300 | — | — |
| 1999-10-28 | $13.86 | $22.56 | 1,339,875 | — | — |
| 1999-10-27 | $13.19 | $21.47 | 607,500 | — | — |
| 1999-10-26 | $12.83 | $20.88 | 628,200 | — | — |
| 1999-10-25 | $12.97 | $21.11 | 1,130,175 | — | — |
| 1999-10-22 | $13.64 | $22.20 | 3,588,750 | — | — |
| 1999-10-21 | $11.61 | $18.90 | 1,088,325 | — | — |
| 1999-10-20 | $11.72 | $19.08 | 513,000 | — | — |
| 1999-10-19 | $11.97 | $19.48 | 600,525 | — | — |
| 1999-10-18 | $11.94 | $19.44 | 714,600 | — | — |
| 1999-10-15 | $11.72 | $19.08 | 948,825 | — | — |
| 1999-10-14 | $12.28 | $19.98 | 958,050 | — | — |
| 1999-10-13 | $11.72 | $19.08 | 496,575 | — | — |
| 1999-10-12 | $12.28 | $19.98 | 921,375 | — | — |
| 1999-10-11 | $12.31 | $20.03 | 522,000 | — | — |
| 1999-10-08 | $12.25 | $19.94 | 722,025 | — | — |
| 1999-10-07 | $11.86 | $19.30 | 593,100 | — | — |
| 1999-10-06 | $12.11 | $19.71 | 1,288,350 | — | — |
| 1999-10-05 | $11.69 | $18.97 | 444,375 | — | — |
| 1999-10-04 | $11.64 | $18.88 | 693,675 | — | — |
| 1999-10-01 | $11.36 | $18.43 | 755,100 | — | — |
| 1999-09-30 | $11.50 | $18.65 | 1,250,550 | — | — |
| 1999-09-29 | $11.44 | $18.56 | 1,160,775 | — | — |
| 1999-09-28 | $10.94 | $17.75 | 809,100 | — | — |
| 1999-09-27 | $11.08 | $17.97 | 773,775 | — | — |
| 1999-09-24 | $11.28 | $18.29 | 728,325 | — | — |
| 1999-09-23 | $11.58 | $18.79 | 628,200 | — | — |
| 1999-09-22 | $11.42 | $18.52 | 1,306,350 | — | — |
| 1999-09-21 | $11.67 | $18.92 | 977,850 | — | — |
| 1999-09-20 | $12.28 | $19.91 | 267,975 | — | — |
| 1999-09-17 | $12.58 | $20.41 | 1,110,375 | — | — |
| 1999-09-16 | $12.50 | $20.27 | 282,150 | — | — |
| 1999-09-15 | $12.67 | $20.54 | 362,475 | — | — |
| 1999-09-14 | $12.69 | $20.59 | 247,275 | — | — |
| 1999-09-13 | $12.94 | $20.99 | 732,150 | — | — |
| 1999-09-10 | $13.00 | $21.08 | 451,350 | — | — |
| 1999-09-09 | $13.17 | $21.35 | 407,250 | — | — |
| 1999-09-08 | $13.19 | $21.40 | 298,800 | — | — |
| 1999-09-07 | $13.42 | $21.76 | 343,350 | — | — |
| 1999-09-03 | $13.67 | $22.16 | 506,700 | — | — |
| 1999-09-02 | $13.14 | $21.31 | 707,175 | — | — |
| 1999-09-01 | $13.31 | $21.58 | 1,291,950 | — | — |
| 1999-08-31 | $12.67 | $20.54 | 1,092,375 | — | — |
| 1999-08-30 | $13.53 | $21.94 | 695,700 | — | — |
| 1999-08-27 | $13.50 | $21.89 | 608,625 | — | — |
| 1999-08-26 | $13.72 | $22.25 | 618,975 | — | — |
| 1999-08-25 | $14.06 | $22.80 | 571,950 | — | — |
| 1999-08-24 | $14.00 | $22.71 | 700,425 | — | — |
| 1999-08-23 | $13.94 | $22.62 | 693,450 | — | — |
| 1999-08-20 | $13.97 | $22.66 | 697,050 | — | — |
| 1999-08-19 | $14.03 | $22.75 | 1,098,675 | — | — |
| 1999-08-18 | $14.42 | $23.38 | 312,075 | — | — |
| 1999-08-17 | $14.67 | $23.79 | 277,875 | — | — |
| 1999-08-16 | $14.64 | $23.74 | 300,600 | — | — |
| 1999-08-13 | $14.39 | $23.34 | 409,950 | — | — |
| 1999-08-12 | $14.31 | $23.20 | 301,275 | — | — |
| 1999-08-11 | $14.33 | $23.25 | 307,575 | — | — |
| 1999-08-10 | $14.25 | $23.11 | 596,475 | — | — |
| 1999-08-09 | $14.58 | $23.65 | 798,300 | — | — |
| 1999-08-06 | $14.50 | $23.52 | 405,450 | — | — |
| 1999-08-05 | $14.64 | $23.74 | 297,900 | — | — |
| 1999-08-04 | $14.50 | $23.52 | 496,125 | — | — |
| 1999-08-03 | $14.69 | $23.83 | 634,725 | — | — |
| 1999-08-02 | $14.78 | $23.97 | 372,150 | — | — |
| 1999-07-30 | $14.61 | $23.70 | 593,100 | — | — |
| 1999-07-29 | $14.64 | $23.74 | 630,000 | — | — |
| 1999-07-28 | $15.00 | $24.33 | 500,850 | — | — |
| 1999-07-27 | $15.17 | $24.60 | 359,550 | — | — |
| 1999-07-26 | $15.33 | $24.87 | 448,425 | — | — |
| 1999-07-23 | $15.25 | $24.73 | 646,200 | — | — |
| 1999-07-22 | $15.47 | $25.09 | 696,150 | — | — |
| 1999-07-21 | $15.28 | $24.78 | 608,175 | — | — |
| 1999-07-20 | $15.44 | $25.05 | 546,300 | — | — |
| 1999-07-19 | $15.53 | $25.18 | 351,675 | — | — |
| 1999-07-16 | $15.50 | $25.14 | 910,125 | — | — |
| 1999-07-15 | $15.83 | $25.68 | 386,550 | — | — |
| 1999-07-14 | $16.00 | $25.95 | 762,300 | — | — |
| 1999-07-13 | $16.06 | $26.04 | 900,225 | — | — |
| 1999-07-12 | $16.06 | $26.04 | 738,450 | — | — |
| 1999-07-09 | $15.67 | $25.41 | 726,975 | — | — |
| 1999-07-08 | $15.47 | $25.09 | 1,137,375 | — | — |
| 1999-07-07 | $15.56 | $25.23 | 453,375 | — | — |
| 1999-07-06 | $15.39 | $24.89 | 762,075 | — | — |
| 1999-07-02 | $15.61 | $25.25 | 1,656,225 | — | — |
| 1999-07-01 | $15.31 | $24.76 | 1,056,825 | — | — |
| 1999-06-30 | $15.17 | $24.53 | 930,825 | — | — |
| 1999-06-29 | $15.06 | $24.35 | 593,550 | — | — |
| 1999-06-28 | $14.86 | $24.04 | 652,500 | — | — |
| 1999-06-25 | $14.69 | $23.77 | 724,725 | — | — |
| 1999-06-24 | $14.83 | $23.99 | 368,325 | — | — |
| 1999-06-23 | $15.11 | $24.44 | 718,200 | — | — |
| 1999-06-22 | $15.14 | $24.49 | 346,950 | — | — |
| 1999-06-21 | $15.19 | $24.58 | 507,825 | — | — |
| 1999-06-18 | $15.44 | $24.98 | 876,375 | — | — |
| 1999-06-17 | $15.33 | $24.80 | 786,375 | — | — |
| 1999-06-16 | $15.28 | $24.71 | 595,800 | — | — |
| 1999-06-15 | $15.11 | $24.44 | 638,100 | — | — |
| 1999-06-14 | $14.92 | $24.13 | 329,400 | — | — |
| 1999-06-11 | $14.89 | $24.08 | 520,650 | — | — |
| 1999-06-10 | $14.89 | $24.08 | 767,925 | — | — |
| 1999-06-09 | $14.75 | $23.86 | 566,325 | — | — |
| 1999-06-08 | $14.78 | $23.90 | 355,500 | — | — |
| 1999-06-07 | $14.75 | $23.86 | 614,700 | — | — |
| 1999-06-04 | $14.75 | $23.86 | 1,082,475 | — | — |
| 1999-06-03 | $14.72 | $23.81 | 447,300 | — | — |
| 1999-06-02 | $14.83 | $23.99 | 405,450 | — | — |
| 1999-06-01 | $14.75 | $23.86 | 427,500 | — | — |
| 1999-05-28 | $14.83 | $23.99 | 352,575 | — | — |
| 1999-05-27 | $14.69 | $23.77 | 242,775 | — | — |
| 1999-05-26 | $14.92 | $24.13 | 700,875 | — | — |
| 1999-05-25 | $14.89 | $24.08 | 735,975 | — | — |
| 1999-05-24 | $14.94 | $24.17 | 1,198,125 | — | — |
| 1999-05-21 | $15.47 | $25.03 | 697,500 | — | — |
| 1999-05-20 | $15.28 | $24.71 | 2,199,825 | — | — |
| 1999-05-19 | $15.28 | $24.71 | 538,650 | — | — |
| 1999-05-18 | $15.36 | $24.85 | 3,128,625 | — | — |
| 1999-05-17 | $15.33 | $24.80 | 909,675 | — | — |
| 1999-05-14 | $15.69 | $25.39 | 893,700 | — | — |
| 1999-05-13 | $16.22 | $26.24 | 585,000 | — | — |
| 1999-05-12 | $16.53 | $26.74 | 1,073,025 | — | — |
| 1999-05-11 | $16.06 | $25.97 | 1,367,100 | — | — |
| 1999-05-10 | $15.61 | $25.25 | 687,825 | — | — |
| 1999-05-07 | $16.03 | $25.93 | 1,111,050 | — | — |
| 1999-05-06 | $15.64 | $25.30 | 683,775 | — | — |
| 1999-05-05 | $16.00 | $25.88 | 1,417,275 | — | — |
| 1999-05-04 | $15.78 | $25.52 | 1,299,825 | — | — |
| 1999-05-03 | $15.94 | $25.79 | 643,500 | — | — |
| 1999-04-30 | $15.19 | $24.58 | 834,975 | — | — |
| 1999-04-29 | $15.67 | $25.34 | 771,975 | — | — |
| 1999-04-28 | $15.39 | $24.89 | 697,725 | — | — |
| 1999-04-27 | $15.42 | $24.94 | 969,525 | — | — |
| 1999-04-26 | $15.64 | $25.30 | 818,550 | — | — |
| 1999-04-23 | $16.03 | $25.93 | 1,028,250 | — | — |
| 1999-04-22 | $15.64 | $25.30 | 820,350 | — | — |
| 1999-04-21 | $15.17 | $24.53 | 641,475 | — | — |
| 1999-04-20 | $15.06 | $24.35 | 1,304,325 | — | — |
| 1999-04-19 | $15.06 | $24.35 | 1,403,325 | — | — |
| 1999-04-16 | $15.25 | $24.67 | 1,605,150 | — | — |
| 1999-04-15 | $14.69 | $23.77 | 920,700 | — | — |
| 1999-04-14 | $14.06 | $22.74 | 677,250 | — | — |
| 1999-04-13 | $14.11 | $22.83 | 733,050 | — | — |
| 1999-04-12 | $14.17 | $22.92 | 465,975 | — | — |
| 1999-04-09 | $13.89 | $22.47 | 995,850 | — | — |
| 1999-04-08 | $14.19 | $22.96 | 588,150 | — | — |
| 1999-04-07 | $14.25 | $23.05 | 423,000 | — | — |
| 1999-04-06 | $14.00 | $22.58 | 677,925 | — | — |
| 1999-04-05 | $14.42 | $23.25 | 436,500 | — | — |
| 1999-04-01 | $14.39 | $23.21 | 579,600 | — | — |
| 1999-03-31 | $14.06 | $22.67 | 936,000 | — | — |
| 1999-03-30 | $13.97 | $22.54 | 3,383,550 | — | — |
| 1999-03-29 | $14.56 | $23.48 | 389,700 | — | — |
| 1999-03-26 | $14.67 | $23.66 | 383,175 | — | — |
| 1999-03-25 | $14.86 | $23.97 | 305,550 | — | — |
| 1999-03-24 | $14.97 | $24.15 | 645,075 | — | — |
| 1999-03-23 | $14.75 | $23.79 | 924,300 | — | — |
| 1999-03-22 | $15.11 | $24.37 | 488,250 | — | — |
| 1999-03-19 | $15.03 | $24.24 | 756,225 | — | — |
| 1999-03-18 | $14.97 | $24.15 | 761,850 | — | — |
| 1999-03-17 | $15.03 | $24.24 | 834,075 | — | — |
| 1999-03-16 | $15.11 | $24.37 | 328,950 | — | — |
| 1999-03-15 | $15.39 | $24.82 | 934,200 | — | — |
| 1999-03-12 | $15.06 | $24.28 | 843,750 | — | — |
| 1999-03-11 | $15.33 | $24.73 | 780,075 | — | — |
| 1999-03-10 | $15.22 | $24.55 | 526,725 | — | — |
| 1999-03-09 | $15.08 | $24.33 | 721,125 | — | — |
| 1999-03-08 | $15.19 | $24.51 | 419,625 | — | — |
| 1999-03-05 | $15.06 | $24.28 | 505,125 | — | — |
| 1999-03-04 | $14.97 | $24.15 | 307,575 | — | — |
| 1999-03-03 | $15.08 | $24.33 | 733,500 | — | — |
| 1999-03-02 | $15.06 | $24.28 | 868,500 | — | — |
| 1999-03-01 | $14.75 | $23.79 | 798,750 | — | — |
| 1999-02-26 | $14.72 | $23.75 | 466,650 | — | — |
| 1999-02-25 | $14.81 | $23.88 | 989,100 | — | — |
| 1999-02-24 | $14.89 | $24.02 | 634,050 | — | — |
| 1999-02-23 | $15.33 | $24.73 | 627,075 | — | — |
| 1999-02-22 | $15.50 | $25.00 | 765,900 | — | — |
| 1999-02-19 | $15.14 | $24.42 | 1,095,750 | — | — |
| 1999-02-18 | $14.81 | $23.88 | 1,293,525 | — | — |
| 1999-02-17 | $14.39 | $23.21 | 643,050 | — | — |
| 1999-02-16 | $14.58 | $23.52 | 358,650 | — | — |
| 1999-02-12 | $14.25 | $22.98 | 608,625 | — | — |
| 1999-02-11 | $14.67 | $23.66 | 1,524,150 | — | — |
| 1999-02-10 | $14.19 | $22.90 | 1,267,875 | — | — |
| 1999-02-09 | $14.36 | $23.16 | 1,551,600 | — | — |
| 1999-02-08 | $14.92 | $24.06 | 977,400 | — | — |
| 1999-02-05 | $14.25 | $22.98 | 1,016,775 | — | — |
| 1999-02-04 | $14.86 | $23.97 | 1,267,200 | — | — |
| 1999-02-03 | $14.89 | $24.02 | 1,970,775 | — | — |
| 1999-02-02 | $13.97 | $22.54 | 649,800 | — | — |
| 1999-02-01 | $14.08 | $22.72 | 410,400 | — | — |
| 1999-01-29 | $14.58 | $23.52 | 549,900 | — | — |
| 1999-01-28 | $14.53 | $23.43 | 444,150 | — | — |
| 1999-01-27 | $14.36 | $23.16 | 461,700 | — | — |
| 1999-01-26 | $14.58 | $23.52 | 574,200 | — | — |
| 1999-01-25 | $14.81 | $23.88 | 544,725 | — | — |
| 1999-01-22 | $14.69 | $23.70 | 1,017,900 | — | — |
| 1999-01-21 | $14.78 | $23.84 | 1,013,625 | — | — |
| 1999-01-20 | $15.06 | $24.28 | 995,400 | — | — |
| 1999-01-19 | $15.11 | $24.37 | 786,375 | — | — |
| 1999-01-15 | $15.31 | $24.69 | 550,350 | — | — |
| 1999-01-14 | $15.11 | $24.37 | 658,575 | — | — |
| 1999-01-13 | $15.17 | $24.46 | 1,338,975 | — | — |
| 1999-01-12 | $15.22 | $24.55 | 1,798,425 | — | — |
| 1999-01-11 | $15.08 | $24.33 | 1,769,175 | — | — |
| 1999-01-08 | $15.61 | $25.18 | 1,118,250 | — | — |
| 1999-01-07 | $15.61 | $25.18 | 718,875 | — | — |
| 1999-01-06 | $15.89 | $25.63 | 679,500 | — | — |
| 1999-01-05 | $15.94 | $25.65 | 1,213,200 | — | — |
| 1999-01-04 | $16.22 | $26.10 | 848,475 | — | — |