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 | $12.63 | $17.99 | 8,300 | — | — |
| 1999-12-30 | $12.63 | $17.99 | 8,300 | — | — |
| 1999-12-29 | $12.88 | $18.34 | 15,500 | — | — |
| 1999-12-28 | $12.88 | $18.34 | 11,000 | — | — |
| 1999-12-27 | $13.25 | $18.88 | 59,900 | — | — |
| 1999-12-23 | $12.75 | $18.16 | 44,300 | — | — |
| 1999-12-22 | $11.88 | $16.92 | 37,000 | — | — |
| 1999-12-21 | $12.44 | $17.72 | 42,400 | — | — |
| 1999-12-20 | $12.56 | $17.90 | 19,500 | — | — |
| 1999-12-17 | $11.81 | $16.83 | 31,600 | — | — |
| 1999-12-16 | $11.56 | $16.47 | 32,000 | — | — |
| 1999-12-15 | $11.56 | $16.47 | 100,700 | — | — |
| 1999-12-14 | $11.69 | $16.65 | 85,200 | — | — |
| 1999-12-13 | $11.56 | $16.47 | 12,100 | — | — |
| 1999-12-10 | $12.50 | $17.81 | 55,700 | — | — |
| 1999-12-09 | $12.13 | $17.27 | 17,300 | — | — |
| 1999-12-08 | $12.06 | $17.19 | 229,800 | — | — |
| 1999-12-07 | $12.13 | $17.27 | 121,500 | — | — |
| 1999-12-06 | $12.50 | $17.81 | 17,800 | — | — |
| 1999-12-03 | $12.63 | $17.99 | 16,300 | — | — |
| 1999-12-02 | $12.63 | $17.99 | 18,400 | — | — |
| 1999-12-01 | $13.00 | $18.52 | 29,200 | — | — |
| 1999-11-30 | $13.75 | $19.59 | 13,300 | — | — |
| 1999-11-29 | $13.63 | $19.41 | 96,000 | — | — |
| 1999-11-26 | $13.38 | $19.06 | 54,500 | — | — |
| 1999-11-24 | $13.31 | $18.97 | 46,300 | — | — |
| 1999-11-23 | $14.25 | $20.30 | 29,400 | — | — |
| 1999-11-22 | $14.75 | $21.01 | 26,900 | — | — |
| 1999-11-19 | $14.25 | $20.30 | 22,500 | — | — |
| 1999-11-18 | $14.94 | $21.28 | 31,500 | — | — |
| 1999-11-17 | $14.38 | $20.48 | 16,700 | — | — |
| 1999-11-16 | $14.31 | $20.39 | 22,600 | — | — |
| 1999-11-15 | $14.00 | $19.95 | 54,500 | — | — |
| 1999-11-12 | $13.75 | $19.59 | 17,100 | — | — |
| 1999-11-11 | $13.13 | $18.70 | 27,400 | — | — |
| 1999-11-10 | $13.75 | $19.59 | 16,100 | — | — |
| 1999-11-09 | $13.75 | $19.59 | 44,200 | — | — |
| 1999-11-08 | $13.81 | $19.68 | 37,500 | — | — |
| 1999-11-05 | $13.94 | $19.79 | 84,700 | — | — |
| 1999-11-04 | $13.63 | $19.34 | 11,600 | — | — |
| 1999-11-03 | $13.81 | $19.61 | 11,900 | — | — |
| 1999-11-02 | $13.88 | $19.70 | 23,500 | — | — |
| 1999-11-01 | $13.88 | $19.70 | 26,600 | — | — |
| 1999-10-29 | $13.75 | $19.52 | 47,000 | — | — |
| 1999-10-28 | $14.38 | $20.41 | 80,400 | — | — |
| 1999-10-27 | $14.06 | $19.96 | 29,200 | — | — |
| 1999-10-26 | $13.88 | $19.70 | 32,400 | — | — |
| 1999-10-25 | $14.00 | $19.87 | 29,500 | — | — |
| 1999-10-22 | $14.00 | $19.87 | 12,600 | — | — |
| 1999-10-21 | $13.88 | $19.70 | 24,500 | — | — |
| 1999-10-20 | $14.50 | $20.58 | 83,200 | — | — |
| 1999-10-19 | $14.19 | $20.14 | 29,800 | — | — |
| 1999-10-18 | $13.94 | $19.79 | 60,600 | — | — |
| 1999-10-15 | $14.38 | $20.41 | 28,700 | — | — |
| 1999-10-14 | $15.25 | $21.65 | 11,200 | — | — |
| 1999-10-13 | $15.19 | $21.56 | 4,600 | — | — |
| 1999-10-12 | $15.56 | $22.09 | 30,300 | — | — |
| 1999-10-11 | $14.94 | $21.20 | 14,700 | — | — |
| 1999-10-08 | $15.38 | $21.83 | 1,300 | — | — |
| 1999-10-07 | $15.38 | $21.83 | 12,900 | — | — |
| 1999-10-06 | $15.50 | $22.00 | 23,700 | — | — |
| 1999-10-05 | $15.69 | $22.27 | 18,800 | — | — |
| 1999-10-04 | $15.88 | $22.54 | 32,900 | — | — |
| 1999-10-01 | $15.56 | $22.09 | 20,500 | — | — |
| 1999-09-30 | $14.50 | $20.58 | 43,600 | — | — |
| 1999-09-29 | $14.38 | $20.41 | 25,400 | — | — |
| 1999-09-28 | $14.56 | $20.67 | 95,300 | — | — |
| 1999-09-27 | $14.25 | $20.23 | 47,700 | — | — |
| 1999-09-24 | $14.63 | $20.76 | 23,200 | — | — |
| 1999-09-23 | $14.56 | $20.67 | 27,200 | — | — |
| 1999-09-22 | $15.19 | $21.56 | 37,200 | — | — |
| 1999-09-21 | $15.63 | $22.18 | 73,200 | — | — |
| 1999-09-20 | $15.63 | $22.18 | 14,000 | — | — |
| 1999-09-17 | $15.69 | $22.27 | 23,800 | — | — |
| 1999-09-16 | $15.56 | $22.09 | 21,700 | — | — |
| 1999-09-15 | $15.63 | $22.18 | 7,600 | — | — |
| 1999-09-14 | $15.38 | $21.83 | 53,800 | — | — |
| 1999-09-13 | $15.63 | $22.18 | 8,900 | — | — |
| 1999-09-10 | $15.44 | $21.91 | 22,700 | — | — |
| 1999-09-09 | $16.00 | $22.71 | 18,800 | — | — |
| 1999-09-08 | $16.06 | $22.80 | 32,100 | — | — |
| 1999-09-07 | $15.69 | $22.27 | 25,600 | — | — |
| 1999-09-03 | $15.50 | $22.00 | 28,700 | — | — |
| 1999-09-02 | $15.38 | $21.83 | 108,700 | — | — |
| 1999-09-01 | $16.44 | $23.33 | 47,300 | — | — |
| 1999-08-31 | $16.19 | $22.98 | 68,900 | — | — |
| 1999-08-30 | $15.00 | $21.29 | 54,400 | — | — |
| 1999-08-27 | $14.63 | $20.76 | 32,700 | — | — |
| 1999-08-26 | $14.50 | $20.58 | 86,600 | — | — |
| 1999-08-25 | $14.81 | $21.03 | 114,200 | — | — |
| 1999-08-24 | $14.22 | $20.18 | 114,800 | — | — |
| 1999-08-23 | $14.25 | $20.23 | 42,200 | — | — |
| 1999-08-20 | $14.75 | $20.94 | 350,400 | — | — |
| 1999-08-19 | $15.44 | $21.91 | 42,200 | — | — |
| 1999-08-18 | $15.50 | $22.00 | 97,400 | — | — |
| 1999-08-17 | $15.78 | $22.40 | 3,800 | — | — |
| 1999-08-16 | $15.81 | $22.45 | 33,600 | — | — |
| 1999-08-13 | $15.66 | $22.23 | 11,200 | — | — |
| 1999-08-12 | $15.59 | $22.14 | 15,800 | — | — |
| 1999-08-11 | $15.56 | $22.09 | 2,800 | — | — |
| 1999-08-10 | $15.50 | $22.00 | 86,800 | — | — |
| 1999-08-09 | $15.44 | $21.91 | 220,800 | — | — |
| 1999-08-06 | $15.75 | $22.29 | 12,800 | — | — |
| 1999-08-05 | $15.84 | $22.42 | 146,600 | — | — |
| 1999-08-04 | $15.72 | $22.24 | 194,000 | — | — |
| 1999-08-03 | $16.44 | $23.26 | 29,400 | — | — |
| 1999-08-02 | $16.56 | $23.44 | 49,400 | — | — |
| 1999-07-30 | $15.84 | $22.42 | 142,400 | — | — |
| 1999-07-29 | $14.81 | $20.96 | 309,200 | — | — |
| 1999-07-28 | $15.09 | $21.36 | 95,000 | — | — |
| 1999-07-27 | $16.66 | $23.57 | 131,800 | — | — |
| 1999-07-26 | $16.59 | $23.48 | 40,000 | — | — |
| 1999-07-23 | $16.84 | $23.83 | 57,600 | — | — |
| 1999-07-22 | $16.88 | $23.88 | 14,400 | — | — |
| 1999-07-21 | $17.00 | $24.06 | 155,000 | — | — |
| 1999-07-20 | $17.81 | $25.21 | 50,600 | — | — |
| 1999-07-19 | $18.00 | $25.47 | 119,800 | — | — |
| 1999-07-16 | $18.81 | $26.62 | 106,200 | — | — |
| 1999-07-15 | $18.84 | $26.67 | 127,400 | — | — |
| 1999-07-14 | $18.78 | $26.58 | 41,400 | — | — |
| 1999-07-13 | $18.50 | $26.18 | 85,800 | — | — |
| 1999-07-12 | $18.59 | $26.31 | 39,600 | — | — |
| 1999-07-09 | $18.81 | $26.62 | 63,800 | — | — |
| 1999-07-08 | $18.97 | $26.84 | 202,800 | — | — |
| 1999-07-07 | $18.72 | $26.49 | 36,200 | — | — |
| 1999-07-06 | $18.22 | $25.78 | 81,600 | — | — |
| 1999-07-02 | $18.00 | $25.47 | 119,600 | — | — |
| 1999-07-01 | $17.59 | $24.90 | 35,800 | — | — |
| 1999-06-30 | $17.63 | $24.94 | 112,600 | — | — |
| 1999-06-29 | $17.31 | $24.50 | 33,200 | — | — |
| 1999-06-28 | $16.72 | $23.66 | 51,000 | — | — |
| 1999-06-25 | $16.25 | $22.99 | 115,800 | — | — |
| 1999-06-24 | $16.75 | $23.70 | 57,600 | — | — |
| 1999-06-23 | $16.81 | $23.79 | 89,600 | — | — |
| 1999-06-22 | $17.13 | $24.23 | 79,000 | — | — |
| 1999-06-21 | $17.22 | $24.37 | 23,000 | — | — |
| 1999-06-18 | $17.25 | $24.41 | 65,600 | — | — |
| 1999-06-17 | $17.25 | $24.41 | 134,600 | — | — |
| 1999-06-16 | $16.78 | $23.75 | 150,400 | — | — |
| 1999-06-15 | $16.19 | $22.91 | 154,200 | — | — |
| 1999-06-14 | $15.81 | $22.38 | 17,600 | — | — |
| 1999-06-11 | $15.56 | $22.02 | 38,600 | — | — |
| 1999-06-10 | $15.84 | $22.42 | 2,200 | — | — |
| 1999-06-09 | $16.00 | $22.64 | 11,800 | — | — |
| 1999-06-08 | $16.19 | $22.91 | 17,600 | — | — |
| 1999-06-07 | $16.38 | $23.17 | 313,800 | — | — |
| 1999-06-04 | $15.84 | $22.42 | 88,800 | — | — |
| 1999-06-03 | $14.09 | $19.94 | 18,600 | — | — |
| 1999-06-02 | $14.28 | $20.21 | 46,000 | — | — |
| 1999-06-01 | $14.75 | $20.87 | 40,800 | — | — |
| 1999-05-28 | $14.75 | $20.87 | 23,800 | — | — |
| 1999-05-27 | $14.66 | $20.74 | 42,000 | — | — |
| 1999-05-26 | $14.72 | $20.83 | 58,200 | — | — |
| 1999-05-25 | $14.50 | $20.52 | 32,800 | — | — |
| 1999-05-24 | $14.41 | $20.39 | 35,400 | — | — |
| 1999-05-21 | $15.03 | $21.27 | 56,000 | — | — |
| 1999-05-20 | $15.41 | $21.80 | 153,400 | — | — |
| 1999-05-19 | $14.25 | $20.16 | 129,400 | — | — |
| 1999-05-18 | $14.16 | $20.03 | 89,800 | — | — |
| 1999-05-17 | $14.53 | $20.56 | 132,600 | — | — |
| 1999-05-14 | $13.81 | $19.55 | 25,200 | — | — |
| 1999-05-13 | $14.19 | $20.08 | 87,600 | — | — |
| 1999-05-12 | $13.25 | $18.75 | 193,400 | — | — |
| 1999-05-11 | $13.00 | $18.33 | 168,000 | — | — |
| 1999-05-10 | $12.53 | $17.67 | 93,400 | — | — |
| 1999-05-07 | $12.28 | $17.32 | 48,200 | — | — |
| 1999-05-06 | $12.31 | $17.36 | 488,200 | — | — |
| 1999-05-05 | $12.75 | $17.98 | 213,000 | — | — |
| 1999-05-04 | $12.25 | $17.27 | 28,800 | — | — |
| 1999-05-03 | $12.19 | $17.18 | 29,400 | — | — |
| 1999-04-30 | $11.81 | $16.65 | 20,200 | — | — |
| 1999-04-29 | $11.75 | $16.57 | 37,000 | — | — |
| 1999-04-28 | $11.91 | $16.79 | 15,600 | — | — |
| 1999-04-27 | $12.06 | $17.01 | 37,000 | — | — |
| 1999-04-26 | $12.06 | $17.01 | 39,400 | — | — |
| 1999-04-23 | $12.06 | $17.01 | 55,200 | — | — |
| 1999-04-22 | $12.31 | $17.36 | 18,200 | — | — |
| 1999-04-21 | $12.50 | $17.62 | 55,000 | — | — |
| 1999-04-20 | $12.53 | $17.67 | 63,600 | — | — |
| 1999-04-19 | $12.47 | $17.58 | 69,000 | — | — |
| 1999-04-16 | $12.38 | $17.45 | 55,800 | — | — |
| 1999-04-15 | $12.19 | $17.18 | 65,800 | — | — |
| 1999-04-14 | $12.59 | $17.76 | 93,000 | — | — |
| 1999-04-13 | $12.47 | $17.58 | 92,800 | — | — |
| 1999-04-12 | $12.44 | $17.54 | 66,400 | — | — |
| 1999-04-09 | $12.50 | $17.62 | 31,600 | — | — |
| 1999-04-08 | $12.13 | $17.09 | 3,000 | — | — |
| 1999-04-07 | $12.16 | $17.14 | 41,000 | — | — |
| 1999-04-06 | $12.34 | $17.40 | 59,200 | — | — |
| 1999-04-05 | $12.34 | $17.40 | 12,800 | — | — |
| 1999-04-01 | $12.34 | $17.40 | 66,800 | — | — |
| 1999-03-31 | $12.69 | $17.89 | 213,600 | — | — |
| 1999-03-30 | $12.53 | $17.67 | 61,200 | — | — |
| 1999-03-29 | $12.38 | $17.45 | 63,200 | — | — |
| 1999-03-26 | $12.31 | $17.36 | 9,600 | — | — |
| 1999-03-25 | $12.25 | $17.27 | 16,400 | — | — |
| 1999-03-24 | $12.19 | $17.18 | 54,600 | — | — |
| 1999-03-23 | $12.44 | $17.54 | 47,600 | — | — |
| 1999-03-22 | $12.72 | $17.93 | 56,600 | — | — |
| 1999-03-19 | $12.34 | $17.40 | 138,000 | — | — |
| 1999-03-18 | $12.00 | $16.92 | 36,400 | — | — |
| 1999-03-17 | $11.47 | $16.17 | 30,400 | — | — |
| 1999-03-16 | $11.41 | $16.08 | 30,000 | — | — |
| 1999-03-15 | $11.47 | $16.17 | 35,800 | — | — |
| 1999-03-12 | $11.44 | $16.13 | 13,200 | — | — |
| 1999-03-11 | $11.13 | $15.69 | 143,800 | — | — |
| 1999-03-10 | $11.19 | $15.77 | 34,400 | — | — |
| 1999-03-09 | $11.09 | $15.64 | 18,800 | — | — |
| 1999-03-08 | $11.00 | $15.51 | 566,200 | — | — |
| 1999-03-05 | $11.16 | $15.73 | 8,000 | — | — |
| 1999-03-04 | $11.06 | $15.60 | 131,400 | — | — |
| 1999-03-03 | $10.88 | $15.33 | 74,200 | — | — |
| 1999-03-02 | $11.16 | $15.73 | 109,400 | — | — |
| 1999-03-01 | $11.03 | $15.55 | 25,000 | — | — |
| 1999-02-26 | $11.25 | $15.86 | 11,400 | — | — |
| 1999-02-25 | $11.44 | $16.13 | 95,000 | — | — |
| 1999-02-24 | $11.59 | $16.35 | 23,200 | — | — |
| 1999-02-23 | $11.63 | $16.39 | 43,600 | — | — |
| 1999-02-22 | $11.44 | $16.13 | 66,400 | — | — |
| 1999-02-19 | $10.56 | $14.89 | 197,800 | — | — |
| 1999-02-18 | $10.56 | $14.89 | 16,400 | — | — |
| 1999-02-17 | $10.47 | $14.76 | 186,400 | — | — |
| 1999-02-16 | $10.38 | $14.63 | 19,400 | — | — |
| 1999-02-12 | $10.41 | $14.67 | 15,600 | — | — |
| 1999-02-11 | $10.25 | $14.45 | 18,200 | — | — |
| 1999-02-10 | $10.34 | $14.52 | 12,400 | — | — |
| 1999-02-09 | $10.13 | $14.22 | 9,400 | — | — |
| 1999-02-08 | $9.97 | $14.00 | 57,600 | — | — |
| 1999-02-05 | $9.41 | $13.21 | 37,000 | — | — |
| 1999-02-04 | $9.38 | $13.16 | 42,600 | — | — |
| 1999-02-03 | $9.16 | $12.86 | 12,400 | — | — |
| 1999-02-02 | $9.25 | $12.99 | 42,200 | — | — |
| 1999-02-01 | $9.66 | $13.56 | 15,400 | — | — |
| 1999-01-29 | $9.75 | $13.69 | 76,000 | — | — |
| 1999-01-28 | $9.84 | $13.82 | 28,000 | — | — |
| 1999-01-27 | $9.91 | $13.91 | 61,400 | — | — |
| 1999-01-26 | $10.25 | $14.39 | 62,000 | — | — |
| 1999-01-25 | $10.56 | $14.83 | 27,000 | — | — |
| 1999-01-22 | $10.59 | $14.87 | 14,200 | — | — |
| 1999-01-21 | $10.59 | $14.87 | 28,800 | — | — |
| 1999-01-20 | $10.56 | $14.83 | 20,000 | — | — |
| 1999-01-19 | $10.78 | $15.14 | 6,400 | — | — |
| 1999-01-15 | $10.81 | $15.18 | 19,400 | — | — |
| 1999-01-14 | $11.06 | $15.53 | 29,600 | — | — |
| 1999-01-13 | $10.81 | $15.18 | 89,200 | — | — |
| 1999-01-12 | $10.66 | $14.96 | 36,800 | — | — |
| 1999-01-11 | $10.53 | $14.79 | 70,000 | — | — |
| 1999-01-08 | $10.47 | $14.70 | 56,400 | — | — |
| 1999-01-07 | $10.56 | $14.83 | 23,400 | — | — |
| 1999-01-06 | $10.50 | $14.74 | 14,600 | — | — |
| 1999-01-05 | $10.66 | $14.96 | 22,000 | — | — |
| 1999-01-04 | $10.59 | $14.87 | 48,800 | — | — |