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 | $14.25 | $22.41 | 6,200 | — | — |
| 1999-12-30 | $14.44 | $22.70 | 25,700 | — | — |
| 1999-12-29 | $14.50 | $22.80 | 8,600 | — | — |
| 1999-12-28 | $14.78 | $23.24 | 21,100 | — | — |
| 1999-12-27 | $14.88 | $23.39 | 22,200 | — | — |
| 1999-12-23 | $14.25 | $22.41 | 5,700 | — | — |
| 1999-12-22 | $14.25 | $22.41 | 3,000 | — | — |
| 1999-12-21 | $14.06 | $22.11 | 15,400 | — | — |
| 1999-12-20 | $14.06 | $22.11 | 9,000 | — | — |
| 1999-12-17 | $13.94 | $21.92 | 11,000 | — | — |
| 1999-12-16 | $14.06 | $22.11 | 14,700 | — | — |
| 1999-12-15 | $14.44 | $22.70 | 2,600 | — | — |
| 1999-12-14 | $14.25 | $22.41 | 7,500 | — | — |
| 1999-12-13 | $14.31 | $22.51 | 5,700 | — | — |
| 1999-12-10 | $14.69 | $23.10 | 1,900 | — | — |
| 1999-12-09 | $14.63 | $23.00 | 6,800 | — | — |
| 1999-12-08 | $14.81 | $23.29 | 7,600 | — | — |
| 1999-12-07 | $14.69 | $23.10 | 6,600 | — | — |
| 1999-12-06 | $15.38 | $24.18 | 13,300 | — | — |
| 1999-12-03 | $15.13 | $23.78 | 1,400 | — | — |
| 1999-12-02 | $15.44 | $24.28 | 5,900 | — | — |
| 1999-12-01 | $15.56 | $24.47 | 11,700 | — | — |
| 1999-11-30 | $15.63 | $24.57 | 9,700 | — | — |
| 1999-11-29 | $15.69 | $24.67 | 7,900 | — | — |
| 1999-11-26 | $15.56 | $24.47 | 1,500 | — | — |
| 1999-11-24 | $15.81 | $24.86 | 18,100 | — | — |
| 1999-11-23 | $15.75 | $24.77 | 12,200 | — | — |
| 1999-11-22 | $15.69 | $24.67 | 3,500 | — | — |
| 1999-11-19 | $15.50 | $24.37 | 1,400 | — | — |
| 1999-11-18 | $15.94 | $25.06 | 8,300 | — | — |
| 1999-11-17 | $15.31 | $24.08 | 9,500 | — | — |
| 1999-11-16 | $15.31 | $24.08 | 27,600 | — | — |
| 1999-11-15 | $15.38 | $24.18 | 9,300 | — | — |
| 1999-11-12 | $15.44 | $24.28 | 5,700 | — | — |
| 1999-11-11 | $15.25 | $23.98 | 14,100 | — | — |
| 1999-11-10 | $15.69 | $24.67 | 5,900 | — | — |
| 1999-11-09 | $16.00 | $25.16 | 2,100 | — | — |
| 1999-11-08 | $16.06 | $25.26 | 3,500 | — | — |
| 1999-11-05 | $16.13 | $25.36 | 10,300 | — | — |
| 1999-11-04 | $15.81 | $24.86 | 16,100 | — | — |
| 1999-11-03 | $16.00 | $25.16 | 4,000 | — | — |
| 1999-11-02 | $16.25 | $25.55 | 1,800 | — | — |
| 1999-11-01 | $16.19 | $25.45 | 5,500 | — | — |
| 1999-10-29 | $16.13 | $25.36 | 3,800 | — | — |
| 1999-10-28 | $16.25 | $25.55 | 10,900 | — | — |
| 1999-10-27 | $16.00 | $25.16 | 6,000 | — | — |
| 1999-10-26 | $16.44 | $25.85 | 8,100 | — | — |
| 1999-10-25 | $16.50 | $25.95 | 5,900 | — | — |
| 1999-10-22 | $16.44 | $25.85 | 4,300 | — | — |
| 1999-10-21 | $16.38 | $25.75 | 200 | — | — |
| 1999-10-20 | $16.38 | $25.75 | 15,900 | — | — |
| 1999-10-19 | $16.56 | $26.04 | 9,700 | — | — |
| 1999-10-18 | $16.56 | $26.04 | 1,200 | — | — |
| 1999-10-15 | $16.69 | $26.24 | 1,000 | — | — |
| 1999-10-14 | $16.56 | $26.04 | 600 | — | — |
| 1999-10-13 | $16.50 | $25.95 | 0 | — | — |
| 1999-10-12 | $16.75 | $26.03 | 800 | — | — |
| 1999-10-11 | $16.88 | $26.23 | 1,300 | — | — |
| 1999-10-08 | $17.00 | $26.42 | 4,300 | — | — |
| 1999-10-07 | $16.69 | $25.94 | 2,600 | — | — |
| 1999-10-06 | $17.00 | $26.42 | 7,900 | — | — |
| 1999-10-05 | $16.75 | $26.03 | 5,800 | — | — |
| 1999-10-04 | $16.56 | $25.74 | 7,800 | — | — |
| 1999-10-01 | $16.56 | $25.74 | 5,700 | — | — |
| 1999-09-30 | $16.63 | $25.84 | 4,100 | — | — |
| 1999-09-29 | $16.34 | $25.40 | 6,200 | — | — |
| 1999-09-28 | $16.38 | $25.45 | 21,300 | — | — |
| 1999-09-27 | $16.25 | $25.26 | 22,100 | — | — |
| 1999-09-24 | $16.38 | $25.45 | 6,300 | — | — |
| 1999-09-23 | $16.50 | $25.64 | 22,300 | — | — |
| 1999-09-22 | $16.56 | $25.74 | 800 | — | — |
| 1999-09-21 | $16.44 | $25.55 | 6,000 | — | — |
| 1999-09-20 | $16.69 | $25.94 | 3,000 | — | — |
| 1999-09-17 | $16.75 | $26.03 | 2,400 | — | — |
| 1999-09-16 | $16.81 | $26.13 | 500 | — | — |
| 1999-09-15 | $16.94 | $26.32 | 4,000 | — | — |
| 1999-09-14 | $16.56 | $25.74 | 1,300 | — | — |
| 1999-09-13 | $16.75 | $26.03 | 1,400 | — | — |
| 1999-09-10 | $16.69 | $25.94 | 500 | — | — |
| 1999-09-09 | $16.94 | $26.32 | 900 | — | — |
| 1999-09-08 | $17.00 | $26.42 | 1,000 | — | — |
| 1999-09-07 | $17.25 | $26.81 | 19,600 | — | — |
| 1999-09-03 | $17.19 | $26.71 | 13,700 | — | — |
| 1999-09-02 | $16.63 | $25.84 | 3,100 | — | — |
| 1999-09-01 | $16.38 | $25.45 | 2,200 | — | — |
| 1999-08-31 | $16.38 | $25.45 | 4,200 | — | — |
| 1999-08-30 | $16.88 | $26.23 | 16,400 | — | — |
| 1999-08-27 | $16.56 | $25.74 | 4,000 | — | — |
| 1999-08-26 | $16.38 | $25.45 | 3,000 | — | — |
| 1999-08-25 | $16.25 | $25.26 | 1,000 | — | — |
| 1999-08-24 | $16.38 | $25.45 | 4,000 | — | — |
| 1999-08-23 | $16.31 | $25.35 | 1,900 | — | — |
| 1999-08-20 | $16.44 | $25.55 | 6,000 | — | — |
| 1999-08-19 | $16.25 | $25.26 | 2,700 | — | — |
| 1999-08-18 | $16.13 | $25.06 | 1,200 | — | — |
| 1999-08-17 | $16.38 | $25.45 | 2,200 | — | — |
| 1999-08-16 | $16.13 | $25.06 | 3,100 | — | — |
| 1999-08-13 | $16.63 | $25.84 | 1,900 | — | — |
| 1999-08-12 | $16.25 | $25.26 | 2,700 | — | — |
| 1999-08-11 | $16.13 | $25.06 | 2,400 | — | — |
| 1999-08-10 | $16.13 | $25.06 | 2,600 | — | — |
| 1999-08-09 | $16.31 | $25.35 | 4,600 | — | — |
| 1999-08-06 | $16.50 | $25.64 | 5,200 | — | — |
| 1999-08-05 | $16.25 | $25.26 | 12,700 | — | — |
| 1999-08-04 | $16.13 | $25.06 | 5,700 | — | — |
| 1999-08-03 | $16.06 | $24.96 | 4,900 | — | — |
| 1999-08-02 | $16.25 | $25.26 | 4,700 | — | — |
| 1999-07-30 | $16.13 | $25.06 | 2,300 | — | — |
| 1999-07-29 | $16.06 | $24.96 | 6,500 | — | — |
| 1999-07-28 | $16.13 | $25.06 | 9,700 | — | — |
| 1999-07-27 | $16.06 | $24.96 | 6,800 | — | — |
| 1999-07-26 | $16.06 | $24.96 | 1,900 | — | — |
| 1999-07-23 | $16.13 | $25.06 | 5,400 | — | — |
| 1999-07-22 | $16.13 | $25.06 | 900 | — | — |
| 1999-07-21 | $16.19 | $25.16 | 2,900 | — | — |
| 1999-07-20 | $16.00 | $24.87 | 14,000 | — | — |
| 1999-07-19 | $15.88 | $24.67 | 5,700 | — | — |
| 1999-07-16 | $16.00 | $24.87 | 1,900 | — | — |
| 1999-07-15 | $16.13 | $25.06 | 1,900 | — | — |
| 1999-07-14 | $16.50 | $25.64 | 5,800 | — | — |
| 1999-07-13 | $16.50 | $25.35 | 4,500 | — | — |
| 1999-07-12 | $16.38 | $25.16 | 6,400 | — | — |
| 1999-07-09 | $16.50 | $25.35 | 8,900 | — | — |
| 1999-07-08 | $16.44 | $25.25 | 2,900 | — | — |
| 1999-07-07 | $16.44 | $25.25 | 3,400 | — | — |
| 1999-07-06 | $16.13 | $24.77 | 10,000 | — | — |
| 1999-07-02 | $16.31 | $25.06 | 60,900 | — | — |
| 1999-07-01 | $16.06 | $24.68 | 7,500 | — | — |
| 1999-06-30 | $16.25 | $24.96 | 16,600 | — | — |
| 1999-06-29 | $16.19 | $24.87 | 5,200 | — | — |
| 1999-06-28 | $16.31 | $25.06 | 18,000 | — | — |
| 1999-06-25 | $16.44 | $25.25 | 6,400 | — | — |
| 1999-06-24 | $16.50 | $25.35 | 1,200 | — | — |
| 1999-06-23 | $16.50 | $25.35 | 7,500 | — | — |
| 1999-06-22 | $17.00 | $26.12 | 2,000 | — | — |
| 1999-06-21 | $16.44 | $25.25 | 52,500 | — | — |
| 1999-06-18 | $16.69 | $25.64 | 4,700 | — | — |
| 1999-06-17 | $16.69 | $25.64 | 2,100 | — | — |
| 1999-06-16 | $16.56 | $25.44 | 5,400 | — | — |
| 1999-06-15 | $16.56 | $25.44 | 6,000 | — | — |
| 1999-06-14 | $16.75 | $25.73 | 12,800 | — | — |
| 1999-06-11 | $16.94 | $26.02 | 1,000 | — | — |
| 1999-06-10 | $16.75 | $25.73 | 3,000 | — | — |
| 1999-06-09 | $17.00 | $26.12 | 6,900 | — | — |
| 1999-06-08 | $17.31 | $26.60 | 4,400 | — | — |
| 1999-06-07 | $17.25 | $26.50 | 30,700 | — | — |
| 1999-06-04 | $16.75 | $25.73 | 800 | — | — |
| 1999-06-03 | $17.00 | $26.12 | 8,600 | — | — |
| 1999-06-02 | $16.88 | $25.92 | 1,900 | — | — |
| 1999-06-01 | $16.88 | $25.92 | 15,200 | — | — |
| 1999-05-28 | $17.38 | $26.69 | 6,000 | — | — |
| 1999-05-27 | $17.25 | $26.50 | 13,600 | — | — |
| 1999-05-26 | $17.44 | $26.79 | 4,300 | — | — |
| 1999-05-25 | $17.81 | $27.36 | 12,400 | — | — |
| 1999-05-24 | $18.13 | $27.85 | 19,300 | — | — |
| 1999-05-21 | $17.94 | $27.56 | 17,100 | — | — |
| 1999-05-20 | $17.31 | $26.60 | 24,700 | — | — |
| 1999-05-19 | $16.31 | $25.06 | 1,700 | — | — |
| 1999-05-18 | $16.50 | $25.35 | 10,200 | — | — |
| 1999-05-17 | $16.88 | $25.92 | 2,500 | — | — |
| 1999-05-14 | $16.50 | $25.35 | 10,100 | — | — |
| 1999-05-13 | $17.00 | $26.12 | 10,000 | — | — |
| 1999-05-12 | $16.75 | $25.73 | 21,600 | — | — |
| 1999-05-11 | $16.00 | $24.58 | 191,100 | — | — |
| 1999-05-10 | $15.50 | $23.81 | 33,000 | — | — |
| 1999-05-07 | $15.63 | $24.00 | 17,600 | — | — |
| 1999-05-06 | $15.94 | $24.48 | 17,200 | — | — |
| 1999-05-05 | $15.44 | $23.72 | 17,600 | — | — |
| 1999-05-04 | $15.56 | $23.91 | 7,700 | — | — |
| 1999-05-03 | $15.69 | $24.10 | 15,200 | — | — |
| 1999-04-30 | $15.81 | $24.29 | 15,100 | — | — |
| 1999-04-29 | $15.94 | $24.48 | 23,700 | — | — |
| 1999-04-28 | $16.25 | $24.96 | 6,800 | — | — |
| 1999-04-27 | $15.63 | $24.00 | 6,900 | — | — |
| 1999-04-26 | $15.50 | $23.81 | 7,600 | — | — |
| 1999-04-23 | $15.00 | $23.04 | 5,700 | — | — |
| 1999-04-22 | $15.56 | $23.91 | 6,500 | — | — |
| 1999-04-21 | $15.38 | $23.62 | 2,000 | — | — |
| 1999-04-20 | $15.56 | $23.91 | 19,900 | — | — |
| 1999-04-19 | $15.81 | $24.29 | 22,800 | — | — |
| 1999-04-16 | $15.31 | $23.52 | 111,800 | — | — |
| 1999-04-15 | $14.50 | $22.28 | 102,400 | — | — |
| 1999-04-14 | $13.69 | $21.03 | 18,200 | — | — |
| 1999-04-13 | $14.00 | $21.22 | 7,500 | — | — |
| 1999-04-12 | $13.88 | $21.03 | 36,500 | — | — |
| 1999-04-09 | $14.06 | $21.31 | 9,400 | — | — |
| 1999-04-08 | $14.06 | $21.31 | 13,400 | — | — |
| 1999-04-07 | $14.19 | $21.50 | 5,900 | — | — |
| 1999-04-06 | $14.25 | $21.59 | 21,200 | — | — |
| 1999-04-05 | $14.56 | $22.07 | 7,600 | — | — |
| 1999-04-01 | $14.19 | $21.50 | 14,700 | — | — |
| 1999-03-31 | $14.13 | $21.41 | 16,400 | — | — |
| 1999-03-30 | $14.63 | $22.16 | 12,600 | — | — |
| 1999-03-29 | $14.69 | $22.26 | 15,000 | — | — |
| 1999-03-26 | $14.19 | $21.50 | 16,700 | — | — |
| 1999-03-25 | $14.44 | $21.88 | 8,500 | — | — |
| 1999-03-24 | $14.13 | $21.41 | 7,400 | — | — |
| 1999-03-23 | $14.38 | $21.78 | 9,800 | — | — |
| 1999-03-22 | $14.25 | $21.59 | 9,100 | — | — |
| 1999-03-19 | $14.13 | $21.41 | 27,100 | — | — |
| 1999-03-18 | $14.31 | $21.69 | 15,700 | — | — |
| 1999-03-17 | $14.38 | $21.78 | 17,900 | — | — |
| 1999-03-16 | $14.31 | $21.69 | 29,500 | — | — |
| 1999-03-15 | $14.06 | $21.31 | 5,200 | — | — |
| 1999-03-12 | $14.06 | $21.31 | 18,300 | — | — |
| 1999-03-11 | $13.81 | $20.93 | 63,900 | — | — |
| 1999-03-10 | $14.00 | $21.22 | 10,000 | — | — |
| 1999-03-09 | $14.00 | $21.22 | 19,600 | — | — |
| 1999-03-08 | $14.00 | $21.22 | 13,600 | — | — |
| 1999-03-05 | $14.00 | $21.22 | 9,700 | — | — |
| 1999-03-04 | $14.13 | $21.41 | 4,500 | — | — |
| 1999-03-03 | $14.00 | $21.22 | 8,600 | — | — |
| 1999-03-02 | $14.00 | $21.22 | 29,900 | — | — |
| 1999-03-01 | $13.88 | $21.03 | 64,900 | — | — |
| 1999-02-26 | $13.75 | $20.84 | 8,000 | — | — |
| 1999-02-25 | $14.00 | $21.22 | 23,300 | — | — |
| 1999-02-24 | $14.25 | $21.59 | 32,100 | — | — |
| 1999-02-23 | $14.00 | $21.22 | 20,700 | — | — |
| 1999-02-22 | $13.56 | $20.55 | 65,800 | — | — |
| 1999-02-19 | $13.75 | $20.84 | 32,600 | — | — |
| 1999-02-18 | $14.00 | $21.22 | 17,300 | — | — |
| 1999-02-17 | $13.94 | $21.12 | 12,200 | — | — |
| 1999-02-16 | $13.81 | $20.93 | 27,800 | — | — |
| 1999-02-12 | $13.81 | $20.93 | 49,600 | — | — |
| 1999-02-11 | $14.69 | $22.26 | 13,000 | — | — |
| 1999-02-10 | $15.44 | $23.39 | 4,600 | — | — |
| 1999-02-09 | $15.38 | $23.30 | 2,800 | — | — |
| 1999-02-08 | $15.38 | $23.30 | 4,100 | — | — |
| 1999-02-05 | $15.50 | $23.49 | 9,000 | — | — |
| 1999-02-04 | $15.88 | $24.06 | 14,200 | — | — |
| 1999-02-03 | $15.81 | $23.96 | 2,400 | — | — |
| 1999-02-02 | $15.75 | $23.87 | 2,800 | — | — |
| 1999-02-01 | $15.94 | $24.15 | 4,600 | — | — |
| 1999-01-29 | $15.88 | $24.06 | 4,000 | — | — |
| 1999-01-28 | $15.81 | $23.96 | 1,300 | — | — |
| 1999-01-27 | $15.69 | $23.77 | 2,300 | — | — |
| 1999-01-26 | $15.75 | $23.87 | 6,200 | — | — |
| 1999-01-25 | $16.19 | $24.53 | 6,700 | — | — |
| 1999-01-22 | $16.25 | $24.63 | 6,600 | — | — |
| 1999-01-21 | $16.00 | $24.25 | 1,500 | — | — |
| 1999-01-20 | $16.19 | $24.53 | 25,800 | — | — |
| 1999-01-19 | $15.75 | $23.87 | 51,300 | — | — |
| 1999-01-15 | $15.00 | $22.73 | 1,800 | — | — |
| 1999-01-14 | $14.63 | $22.16 | 19,500 | — | — |
| 1999-01-13 | $15.13 | $22.92 | 56,200 | — | — |
| 1999-01-12 | $16.94 | $25.38 | 3,800 | — | — |
| 1999-01-11 | $17.00 | $25.47 | 17,800 | — | — |
| 1999-01-08 | $17.13 | $25.66 | 9,700 | — | — |
| 1999-01-07 | $17.25 | $25.85 | 8,200 | — | — |
| 1999-01-06 | $17.75 | $26.60 | 2,500 | — | — |
| 1999-01-05 | $17.69 | $26.50 | 1,300 | — | — |
| 1999-01-04 | $17.69 | $26.50 | 17,900 | — | — |