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
- 1973-05-03 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 | $11.19 | $13.03 | 38,800 | — | — |
| 1999-12-30 | $11.13 | $12.95 | 8,100 | — | — |
| 1999-12-29 | $11.13 | $12.95 | 9,700 | — | — |
| 1999-12-28 | $10.88 | $12.66 | 6,100 | — | — |
| 1999-12-27 | $10.94 | $12.62 | 11,600 | — | — |
| 1999-12-23 | $10.94 | $12.62 | 7,600 | — | — |
| 1999-12-22 | $11.00 | $12.69 | 12,300 | — | — |
| 1999-12-21 | $11.00 | $12.69 | 100 | — | — |
| 1999-12-20 | $11.00 | $12.69 | 10,400 | — | — |
| 1999-12-17 | $11.13 | $12.83 | 7,400 | — | — |
| 1999-12-16 | $11.13 | $12.83 | 19,000 | — | — |
| 1999-12-15 | $10.81 | $12.47 | 16,100 | — | — |
| 1999-12-14 | $11.38 | $13.12 | 11,100 | — | — |
| 1999-12-13 | $11.88 | $13.70 | 3,000 | — | — |
| 1999-12-10 | $12.00 | $13.84 | 3,000 | — | — |
| 1999-12-09 | $12.25 | $14.13 | 1,600 | — | — |
| 1999-12-08 | $12.38 | $14.28 | 600 | — | — |
| 1999-12-07 | $12.38 | $14.28 | 2,100 | — | — |
| 1999-12-06 | $12.38 | $14.28 | 2,000 | — | — |
| 1999-12-03 | $12.56 | $14.49 | 3,600 | — | — |
| 1999-12-02 | $12.56 | $14.49 | 300 | — | — |
| 1999-12-01 | $12.56 | $14.49 | 2,200 | — | — |
| 1999-11-30 | $12.81 | $14.78 | 5,900 | — | — |
| 1999-11-29 | $12.56 | $14.49 | 600 | — | — |
| 1999-11-26 | $12.50 | $14.42 | 1,000 | — | — |
| 1999-11-24 | $12.56 | $14.49 | 1,800 | — | — |
| 1999-11-23 | $12.56 | $14.49 | 1,900 | — | — |
| 1999-11-22 | $12.50 | $14.42 | 4,400 | — | — |
| 1999-11-19 | $12.56 | $14.49 | 8,100 | — | — |
| 1999-11-18 | $12.69 | $14.64 | 3,300 | — | — |
| 1999-11-17 | $12.75 | $14.71 | 100 | — | — |
| 1999-11-16 | $12.69 | $14.64 | 300 | — | — |
| 1999-11-15 | $12.63 | $14.56 | 800 | — | — |
| 1999-11-12 | $12.69 | $14.64 | 400 | — | — |
| 1999-11-11 | $12.75 | $14.71 | 1,800 | — | — |
| 1999-11-10 | $12.94 | $14.92 | 1,400 | — | — |
| 1999-11-09 | $13.00 | $15.00 | 500 | — | — |
| 1999-11-08 | $12.94 | $14.92 | 4,000 | — | — |
| 1999-11-05 | $12.63 | $14.56 | 7,200 | — | — |
| 1999-11-04 | $12.56 | $14.49 | 6,300 | — | — |
| 1999-11-03 | $12.25 | $14.13 | 0 | — | — |
| 1999-11-02 | $12.25 | $14.13 | 7,100 | — | — |
| 1999-11-01 | $12.31 | $14.20 | 2,200 | — | — |
| 1999-10-29 | $12.38 | $14.28 | 5,500 | — | — |
| 1999-10-28 | $12.25 | $14.13 | 5,000 | — | — |
| 1999-10-27 | $12.25 | $14.13 | 3,300 | — | — |
| 1999-10-26 | $12.25 | $14.13 | 1,100 | — | — |
| 1999-10-25 | $12.31 | $14.20 | 1,600 | — | — |
| 1999-10-22 | $12.44 | $14.35 | 6,400 | — | — |
| 1999-10-21 | $12.69 | $14.64 | 200 | — | — |
| 1999-10-20 | $12.56 | $14.49 | 400 | — | — |
| 1999-10-19 | $12.63 | $14.56 | 800 | — | — |
| 1999-10-18 | $12.44 | $14.35 | 500 | — | — |
| 1999-10-15 | $12.44 | $14.35 | 4,000 | — | — |
| 1999-10-14 | $12.63 | $14.56 | 500 | — | — |
| 1999-10-13 | $12.63 | $14.56 | 5,000 | — | — |
| 1999-10-12 | $12.75 | $14.71 | 11,000 | — | — |
| 1999-10-11 | $12.88 | $14.85 | 0 | — | — |
| 1999-10-08 | $12.88 | $14.85 | 6,500 | — | — |
| 1999-10-07 | $13.06 | $15.07 | 1,000 | — | — |
| 1999-10-06 | $13.13 | $15.14 | 500 | — | — |
| 1999-10-05 | $13.13 | $15.14 | 600 | — | — |
| 1999-10-04 | $13.13 | $15.14 | 600 | — | — |
| 1999-10-01 | $13.19 | $15.21 | 3,300 | — | — |
| 1999-09-30 | $13.50 | $15.46 | 600 | — | — |
| 1999-09-29 | $13.44 | $15.39 | 6,300 | — | — |
| 1999-09-28 | $13.31 | $15.24 | 2,300 | — | — |
| 1999-09-27 | $13.50 | $15.46 | 1,900 | — | — |
| 1999-09-24 | $13.56 | $15.53 | 10,200 | — | — |
| 1999-09-23 | $13.75 | $15.74 | 22,400 | — | — |
| 1999-09-22 | $13.69 | $15.67 | 200 | — | — |
| 1999-09-21 | $13.69 | $15.67 | 2,000 | — | — |
| 1999-09-20 | $13.75 | $15.74 | 300 | — | — |
| 1999-09-17 | $13.75 | $15.74 | 4,500 | — | — |
| 1999-09-16 | $13.75 | $15.74 | 700 | — | — |
| 1999-09-15 | $13.75 | $15.74 | 1,900 | — | — |
| 1999-09-14 | $13.75 | $15.74 | 14,000 | — | — |
| 1999-09-13 | $13.88 | $15.89 | 1,700 | — | — |
| 1999-09-10 | $14.00 | $16.03 | 0 | — | — |
| 1999-09-09 | $14.00 | $16.03 | 900 | — | — |
| 1999-09-08 | $13.75 | $15.74 | 8,600 | — | — |
| 1999-09-07 | $13.81 | $15.82 | 8,800 | — | — |
| 1999-09-03 | $14.00 | $16.03 | 1,000 | — | — |
| 1999-09-02 | $13.94 | $15.96 | 900 | — | — |
| 1999-09-01 | $13.88 | $15.89 | 3,200 | — | — |
| 1999-08-31 | $14.06 | $16.10 | 1,100 | — | — |
| 1999-08-30 | $14.00 | $16.03 | 3,800 | — | — |
| 1999-08-27 | $14.06 | $16.10 | 0 | — | — |
| 1999-08-26 | $14.06 | $16.10 | 2,200 | — | — |
| 1999-08-25 | $14.13 | $16.17 | 3,500 | — | — |
| 1999-08-24 | $14.13 | $16.17 | 200 | — | — |
| 1999-08-23 | $14.25 | $16.32 | 2,400 | — | — |
| 1999-08-20 | $14.19 | $16.25 | 0 | — | — |
| 1999-08-19 | $14.19 | $16.25 | 5,100 | — | — |
| 1999-08-18 | $14.19 | $16.25 | 0 | — | — |
| 1999-08-17 | $14.19 | $16.25 | 600 | — | — |
| 1999-08-16 | $14.13 | $16.17 | 3,800 | — | — |
| 1999-08-13 | $14.31 | $16.39 | 4,800 | — | — |
| 1999-08-12 | $14.25 | $16.32 | 400 | — | — |
| 1999-08-11 | $14.38 | $16.46 | 3,000 | — | — |
| 1999-08-10 | $14.31 | $16.39 | 900 | — | — |
| 1999-08-09 | $14.31 | $16.39 | 1,000 | — | — |
| 1999-08-06 | $14.25 | $16.32 | 400 | — | — |
| 1999-08-05 | $14.31 | $16.39 | 700 | — | — |
| 1999-08-04 | $14.25 | $16.32 | 2,300 | — | — |
| 1999-08-03 | $14.31 | $16.39 | 500 | — | — |
| 1999-08-02 | $14.44 | $16.53 | 100 | — | — |
| 1999-07-30 | $14.38 | $16.46 | 100 | — | — |
| 1999-07-29 | $14.44 | $16.53 | 1,500 | — | — |
| 1999-07-28 | $14.50 | $16.60 | 700 | — | — |
| 1999-07-27 | $14.56 | $16.68 | 300 | — | — |
| 1999-07-26 | $14.56 | $16.68 | 3,200 | — | — |
| 1999-07-23 | $14.75 | $16.89 | 300 | — | — |
| 1999-07-22 | $14.75 | $16.89 | 2,300 | — | — |
| 1999-07-21 | $14.88 | $17.03 | 3,500 | — | — |
| 1999-07-20 | $14.63 | $16.75 | 400 | — | — |
| 1999-07-19 | $14.50 | $16.60 | 2,800 | — | — |
| 1999-07-16 | $14.69 | $16.82 | 2,400 | — | — |
| 1999-07-15 | $14.75 | $16.89 | 10,200 | — | — |
| 1999-07-14 | $14.06 | $16.10 | 3,300 | — | — |
| 1999-07-13 | $14.13 | $16.17 | 4,400 | — | — |
| 1999-07-12 | $14.25 | $16.32 | 7,000 | — | — |
| 1999-07-09 | $13.81 | $15.82 | 1,300 | — | — |
| 1999-07-08 | $13.81 | $15.82 | 1,300 | — | — |
| 1999-07-07 | $13.88 | $15.89 | 300 | — | — |
| 1999-07-06 | $13.88 | $15.89 | 1,200 | — | — |
| 1999-07-02 | $14.13 | $16.17 | 1,000 | — | — |
| 1999-07-01 | $14.38 | $16.46 | 12,900 | — | — |
| 1999-06-30 | $14.38 | $16.46 | 3,900 | — | — |
| 1999-06-29 | $14.13 | $16.06 | 4,200 | — | — |
| 1999-06-28 | $13.88 | $15.78 | 1,500 | — | — |
| 1999-06-25 | $13.69 | $15.56 | 1,900 | — | — |
| 1999-06-24 | $13.50 | $15.35 | 600 | — | — |
| 1999-06-23 | $13.50 | $15.35 | 600 | — | — |
| 1999-06-22 | $13.50 | $15.35 | 2,900 | — | — |
| 1999-06-21 | $13.69 | $15.56 | 100 | — | — |
| 1999-06-18 | $13.81 | $15.70 | 14,500 | — | — |
| 1999-06-17 | $13.81 | $15.70 | 2,600 | — | — |
| 1999-06-16 | $14.13 | $16.06 | 2,700 | — | — |
| 1999-06-15 | $13.69 | $15.56 | 7,100 | — | — |
| 1999-06-14 | $13.75 | $15.63 | 500 | — | — |
| 1999-06-11 | $13.81 | $15.70 | 5,300 | — | — |
| 1999-06-10 | $14.00 | $15.92 | 14,200 | — | — |
| 1999-06-09 | $14.19 | $16.13 | 8,300 | — | — |
| 1999-06-08 | $14.19 | $16.13 | 7,900 | — | — |
| 1999-06-07 | $14.19 | $16.13 | 1,300 | — | — |
| 1999-06-04 | $14.19 | $16.13 | 36,600 | — | — |
| 1999-06-03 | $14.00 | $15.92 | 11,500 | — | — |
| 1999-06-02 | $13.75 | $15.63 | 21,400 | — | — |
| 1999-06-01 | $13.88 | $15.78 | 200 | — | — |
| 1999-05-28 | $13.69 | $15.56 | 8,900 | — | — |
| 1999-05-27 | $13.63 | $15.49 | 5,800 | — | — |
| 1999-05-26 | $13.75 | $15.63 | 0 | — | — |
| 1999-05-25 | $13.75 | $15.63 | 700 | — | — |
| 1999-05-24 | $13.63 | $15.49 | 7,200 | — | — |
| 1999-05-21 | $14.00 | $15.92 | 29,300 | — | — |
| 1999-05-20 | $13.81 | $15.70 | 2,600 | — | — |
| 1999-05-19 | $13.75 | $15.63 | 2,000 | — | — |
| 1999-05-18 | $13.81 | $15.70 | 15,000 | — | — |
| 1999-05-17 | $13.63 | $15.49 | 14,500 | — | — |
| 1999-05-14 | $13.88 | $15.78 | 23,400 | — | — |
| 1999-05-13 | $13.56 | $15.42 | 59,200 | — | — |
| 1999-05-12 | $13.50 | $15.35 | 10,100 | — | — |
| 1999-05-11 | $13.56 | $15.42 | 3,000 | — | — |
| 1999-05-10 | $13.56 | $15.42 | 5,600 | — | — |
| 1999-05-07 | $13.56 | $15.42 | 6,100 | — | — |
| 1999-05-06 | $13.50 | $15.35 | 4,400 | — | — |
| 1999-05-05 | $13.50 | $15.35 | 44,800 | — | — |
| 1999-05-04 | $13.50 | $15.35 | 5,200 | — | — |
| 1999-05-03 | $13.44 | $15.28 | 10,000 | — | — |
| 1999-04-30 | $13.63 | $15.49 | 6,100 | — | — |
| 1999-04-29 | $13.75 | $15.63 | 7,000 | — | — |
| 1999-04-28 | $13.75 | $15.63 | 5,200 | — | — |
| 1999-04-27 | $13.44 | $15.28 | 9,500 | — | — |
| 1999-04-26 | $13.13 | $14.92 | 1,900 | — | — |
| 1999-04-23 | $13.19 | $14.99 | 2,400 | — | — |
| 1999-04-22 | $12.94 | $14.71 | 3,400 | — | — |
| 1999-04-21 | $12.88 | $14.64 | 1,900 | — | — |
| 1999-04-20 | $12.81 | $14.57 | 12,800 | — | — |
| 1999-04-19 | $12.94 | $14.71 | 6,600 | — | — |
| 1999-04-16 | $12.75 | $14.50 | 16,700 | — | — |
| 1999-04-15 | $12.63 | $14.35 | 4,300 | — | — |
| 1999-04-14 | $12.69 | $14.43 | 10,100 | — | — |
| 1999-04-13 | $12.69 | $14.43 | 11,000 | — | — |
| 1999-04-12 | $12.81 | $14.57 | 4,900 | — | — |
| 1999-04-09 | $12.81 | $14.57 | 10,300 | — | — |
| 1999-04-08 | $12.75 | $14.50 | 10,800 | — | — |
| 1999-04-07 | $12.75 | $14.50 | 5,500 | — | — |
| 1999-04-06 | $12.94 | $14.71 | 8,800 | — | — |
| 1999-04-05 | $13.13 | $14.81 | 1,000 | — | — |
| 1999-04-01 | $13.00 | $14.67 | 9,700 | — | — |
| 1999-03-31 | $12.50 | $14.10 | 22,800 | — | — |
| 1999-03-30 | $13.00 | $14.67 | 2,400 | — | — |
| 1999-03-29 | $12.88 | $14.53 | 5,400 | — | — |
| 1999-03-26 | $13.06 | $14.74 | 3,200 | — | — |
| 1999-03-25 | $13.06 | $14.74 | 6,600 | — | — |
| 1999-03-24 | $13.13 | $14.81 | 500 | — | — |
| 1999-03-23 | $13.13 | $14.81 | 6,000 | — | — |
| 1999-03-22 | $13.13 | $14.81 | 1,300 | — | — |
| 1999-03-19 | $13.25 | $14.95 | 6,700 | — | — |
| 1999-03-18 | $13.25 | $14.95 | 300 | — | — |
| 1999-03-17 | $13.25 | $14.95 | 3,000 | — | — |
| 1999-03-16 | $13.31 | $15.02 | 0 | — | — |
| 1999-03-15 | $13.31 | $15.02 | 2,800 | — | — |
| 1999-03-12 | $13.13 | $14.81 | 3,300 | — | — |
| 1999-03-11 | $13.38 | $15.09 | 1,200 | — | — |
| 1999-03-10 | $13.31 | $15.02 | 600 | — | — |
| 1999-03-09 | $13.38 | $15.09 | 4,300 | — | — |
| 1999-03-08 | $13.13 | $14.81 | 5,400 | — | — |
| 1999-03-05 | $13.25 | $14.95 | 2,100 | — | — |
| 1999-03-04 | $13.25 | $14.95 | 16,100 | — | — |
| 1999-03-03 | $13.50 | $15.23 | 7,200 | — | — |
| 1999-03-02 | $13.69 | $15.44 | 700 | — | — |
| 1999-03-01 | $13.75 | $15.51 | 7,700 | — | — |
| 1999-02-26 | $13.75 | $15.51 | 1,600 | — | — |
| 1999-02-25 | $13.75 | $15.51 | 7,100 | — | — |
| 1999-02-24 | $13.88 | $15.66 | 12,100 | — | — |
| 1999-02-23 | $14.00 | $15.80 | 1,500 | — | — |
| 1999-02-22 | $14.13 | $15.94 | 1,300 | — | — |
| 1999-02-19 | $14.38 | $16.22 | 6,600 | — | — |
| 1999-02-18 | $14.63 | $16.50 | 500 | — | — |
| 1999-02-17 | $14.50 | $16.36 | 6,800 | — | — |
| 1999-02-16 | $14.56 | $16.43 | 6,600 | — | — |
| 1999-02-12 | $14.69 | $16.57 | 25,200 | — | — |
| 1999-02-11 | $15.31 | $17.28 | 5,000 | — | — |
| 1999-02-10 | $15.38 | $17.35 | 3,800 | — | — |
| 1999-02-09 | $15.44 | $17.42 | 1,800 | — | — |
| 1999-02-08 | $15.50 | $17.49 | 2,400 | — | — |
| 1999-02-05 | $15.38 | $17.35 | 4,100 | — | — |
| 1999-02-04 | $15.44 | $17.42 | 1,700 | — | — |
| 1999-02-03 | $15.50 | $17.49 | 5,500 | — | — |
| 1999-02-02 | $15.50 | $17.49 | 30,100 | — | — |
| 1999-02-01 | $15.63 | $17.63 | 19,900 | — | — |
| 1999-01-29 | $15.69 | $17.70 | 2,500 | — | — |
| 1999-01-28 | $15.88 | $17.91 | 2,900 | — | — |
| 1999-01-27 | $16.13 | $18.19 | 1,400 | — | — |
| 1999-01-26 | $16.25 | $18.33 | 9,700 | — | — |
| 1999-01-25 | $16.25 | $18.33 | 900 | — | — |
| 1999-01-22 | $16.25 | $18.33 | 900 | — | — |
| 1999-01-21 | $16.13 | $18.19 | 4,100 | — | — |
| 1999-01-20 | $15.94 | $17.98 | 3,300 | — | — |
| 1999-01-19 | $16.00 | $18.05 | 4,100 | — | — |
| 1999-01-15 | $16.13 | $18.19 | 4,000 | — | — |
| 1999-01-14 | $16.13 | $18.19 | 1,000 | — | — |
| 1999-01-13 | $16.06 | $18.12 | 26,600 | — | — |
| 1999-01-12 | $16.50 | $18.62 | 4,600 | — | — |
| 1999-01-11 | $15.81 | $17.84 | 7,600 | — | — |
| 1999-01-08 | $15.69 | $17.70 | 1,900 | — | — |
| 1999-01-07 | $15.63 | $17.63 | 4,300 | — | — |
| 1999-01-06 | $15.31 | $17.28 | 6,000 | — | — |
| 1999-01-05 | $15.06 | $17.00 | 22,600 | — | — |
| 1999-01-04 | $14.94 | $16.85 | 7,100 | — | — |