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
- 1981-12-31 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 | $12.61 | $24.96 | 160,881 | — | — |
| 1999-12-30 | $12.46 | $24.67 | 695,809 | — | — |
| 1999-12-29 | $12.28 | $24.32 | 552,075 | — | — |
| 1999-12-28 | $11.72 | $23.21 | 550,804 | — | — |
| 1999-12-27 | $11.57 | $22.92 | 877,646 | — | — |
| 1999-12-23 | $12.25 | $24.26 | 803,768 | — | — |
| 1999-12-22 | $11.57 | $22.92 | 816,046 | — | — |
| 1999-12-21 | $11.57 | $22.92 | 1,186,283 | — | — |
| 1999-12-20 | $11.34 | $22.45 | 917,231 | — | — |
| 1999-12-17 | $11.51 | $22.80 | 959,780 | — | — |
| 1999-12-16 | $11.25 | $22.27 | 799,958 | — | — |
| 1999-12-15 | $11.10 | $21.98 | 1,402,625 | — | — |
| 1999-12-14 | $11.10 | $21.98 | 2,222,058 | — | — |
| 1999-12-13 | $11.40 | $22.57 | 1,458,510 | — | — |
| 1999-12-10 | $10.98 | $21.75 | 896,486 | — | — |
| 1999-12-09 | $10.87 | $21.51 | 1,544,030 | — | — |
| 1999-12-08 | $10.87 | $21.51 | 860,923 | — | — |
| 1999-12-07 | $10.48 | $20.75 | 693,692 | — | — |
| 1999-12-06 | $10.60 | $20.99 | 800,169 | — | — |
| 1999-12-03 | $10.57 | $20.93 | 999,365 | — | — |
| 1999-12-02 | $10.36 | $20.52 | 825,572 | — | — |
| 1999-12-01 | $10.16 | $20.11 | 1,299,746 | — | — |
| 1999-11-30 | $9.92 | $19.64 | 826,842 | — | — |
| 1999-11-29 | $9.92 | $19.64 | 1,000,212 | — | — |
| 1999-11-26 | $9.89 | $19.58 | 1,451,524 | — | — |
| 1999-11-24 | $9.92 | $19.64 | 767,993 | — | — |
| 1999-11-23 | $9.95 | $19.70 | 2,241,956 | — | — |
| 1999-11-22 | $9.74 | $19.29 | 1,254,869 | — | — |
| 1999-11-19 | $9.68 | $19.18 | 1,767,570 | — | — |
| 1999-11-18 | $9.54 | $18.88 | 2,718,671 | — | — |
| 1999-11-17 | $9.48 | $18.77 | 2,671,041 | — | — |
| 1999-11-16 | $9.54 | $18.84 | 4,005,927 | — | — |
| 1999-11-15 | $9.68 | $19.13 | 2,563,294 | — | — |
| 1999-11-12 | $9.65 | $19.07 | 3,852,456 | — | — |
| 1999-11-11 | $9.89 | $19.54 | 1,847,163 | — | — |
| 1999-11-10 | $9.74 | $19.24 | 1,419,560 | — | — |
| 1999-11-09 | $9.92 | $19.59 | 3,570,703 | — | — |
| 1999-11-08 | $9.63 | $19.01 | 2,219,094 | — | — |
| 1999-11-05 | $10.39 | $17.44 | 9,701,101 | — | — |
| 1999-11-04 | $10.51 | $17.63 | 1,856,478 | — | — |
| 1999-11-03 | $10.69 | $17.93 | 1,894,793 | — | — |
| 1999-11-02 | $11.19 | $18.77 | 1,626,376 | — | — |
| 1999-11-01 | $9.89 | $16.59 | 1,957,028 | — | — |
| 1999-10-29 | $10.60 | $17.78 | 1,296,359 | — | — |
| 1999-10-28 | $10.98 | $18.43 | 940,093 | — | — |
| 1999-10-27 | $10.57 | $17.73 | 856,054 | — | — |
| 1999-10-26 | $11.10 | $18.63 | 524,132 | — | — |
| 1999-10-25 | $11.04 | $18.53 | 635,690 | — | — |
| 1999-10-22 | $11.57 | $19.42 | 1,193,692 | — | — |
| 1999-10-21 | $11.34 | $19.02 | 734,335 | — | — |
| 1999-10-20 | $11.51 | $19.32 | 1,077,688 | — | — |
| 1999-10-19 | $11.66 | $19.57 | 1,096,528 | — | — |
| 1999-10-18 | $11.69 | $19.62 | 448,137 | — | — |
| 1999-10-15 | $11.75 | $19.71 | 730,525 | — | — |
| 1999-10-14 | $11.96 | $20.06 | 584,039 | — | — |
| 1999-10-13 | $12.31 | $20.66 | 570,491 | — | — |
| 1999-10-12 | $12.40 | $20.80 | 425,487 | — | — |
| 1999-10-11 | $12.58 | $21.10 | 532,388 | — | — |
| 1999-10-08 | $12.75 | $21.40 | 888,442 | — | — |
| 1999-10-07 | $12.70 | $21.30 | 1,340,178 | — | — |
| 1999-10-06 | $12.52 | $21.00 | 2,143,734 | — | — |
| 1999-10-05 | $12.99 | $21.80 | 1,587,638 | — | — |
| 1999-10-04 | $13.32 | $22.34 | 687,553 | — | — |
| 1999-10-01 | $13.11 | $21.99 | 424,428 | — | — |
| 1999-09-30 | $13.05 | $21.89 | 839,119 | — | — |
| 1999-09-29 | $13.26 | $22.24 | 845,047 | — | — |
| 1999-09-28 | $13.52 | $22.69 | 1,532,599 | — | — |
| 1999-09-27 | $13.37 | $22.44 | 1,742,803 | — | — |
| 1999-09-24 | $12.93 | $21.70 | 1,860,500 | — | — |
| 1999-09-23 | $12.11 | $20.31 | 1,419,136 | — | — |
| 1999-09-22 | $11.57 | $19.42 | 751,482 | — | — |
| 1999-09-21 | $11.43 | $19.17 | 610,288 | — | — |
| 1999-09-20 | $11.78 | $19.76 | 351,397 | — | — |
| 1999-09-17 | $11.66 | $19.57 | 830,652 | — | — |
| 1999-09-16 | $11.72 | $19.67 | 704,488 | — | — |
| 1999-09-15 | $11.99 | $20.11 | 1,276,461 | — | — |
| 1999-09-14 | $11.66 | $19.57 | 817,316 | — | — |
| 1999-09-13 | $11.54 | $19.37 | 692,633 | — | — |
| 1999-09-10 | $11.57 | $19.42 | 1,063,294 | — | — |
| 1999-09-09 | $11.75 | $19.71 | 775,614 | — | — |
| 1999-09-08 | $12.46 | $20.90 | 526,672 | — | — |
| 1999-09-07 | $12.55 | $20.86 | 582,557 | — | — |
| 1999-09-03 | $12.84 | $21.35 | 328,323 | — | — |
| 1999-09-02 | $12.73 | $21.16 | 719,729 | — | — |
| 1999-09-01 | $12.58 | $20.91 | 844,412 | — | — |
| 1999-08-31 | $12.40 | $20.62 | 757,621 | — | — |
| 1999-08-30 | $12.49 | $20.76 | 423,370 | — | — |
| 1999-08-27 | $12.87 | $21.40 | 477,561 | — | — |
| 1999-08-26 | $12.58 | $20.91 | 595,682 | — | — |
| 1999-08-25 | $13.05 | $21.70 | 420,406 | — | — |
| 1999-08-24 | $13.49 | $22.43 | 465,284 | — | — |
| 1999-08-23 | $13.14 | $21.84 | 468,459 | — | — |
| 1999-08-20 | $13.11 | $21.79 | 476,503 | — | — |
| 1999-08-19 | $13.17 | $21.89 | 537,468 | — | — |
| 1999-08-18 | $13.26 | $22.04 | 737,299 | — | — |
| 1999-08-17 | $13.43 | $22.33 | 430,779 | — | — |
| 1999-08-16 | $13.67 | $22.73 | 194,539 | — | — |
| 1999-08-13 | $13.70 | $22.78 | 313,082 | — | — |
| 1999-08-12 | $13.99 | $23.27 | 459,780 | — | — |
| 1999-08-11 | $14.08 | $23.41 | 855,207 | — | — |
| 1999-08-10 | $13.40 | $22.29 | 324,301 | — | — |
| 1999-08-09 | $13.70 | $22.78 | 326,207 | — | — |
| 1999-08-06 | $14.23 | $23.66 | 252,964 | — | — |
| 1999-08-05 | $14.14 | $23.51 | 679,509 | — | — |
| 1999-08-04 | $14.44 | $24.00 | 400,931 | — | — |
| 1999-08-03 | $14.44 | $24.00 | 932,684 | — | — |
| 1999-08-02 | $14.44 | $24.00 | 990,051 | — | — |
| 1999-07-30 | $14.32 | $23.81 | 2,228,831 | — | — |
| 1999-07-29 | $14.64 | $24.35 | 723,963 | — | — |
| 1999-07-28 | $15.97 | $26.56 | 803,768 | — | — |
| 1999-07-27 | $16.65 | $27.69 | 294,454 | — | — |
| 1999-07-26 | $16.71 | $27.78 | 507,409 | — | — |
| 1999-07-23 | $16.74 | $27.83 | 198,984 | — | — |
| 1999-07-22 | $16.68 | $27.73 | 299,323 | — | — |
| 1999-07-21 | $17.24 | $28.67 | 856,266 | — | — |
| 1999-07-20 | $17.15 | $28.52 | 751,270 | — | — |
| 1999-07-19 | $17.83 | $29.65 | 515,453 | — | — |
| 1999-07-16 | $18.04 | $29.99 | 740,474 | — | — |
| 1999-07-15 | $18.01 | $29.94 | 341,871 | — | — |
| 1999-07-14 | $17.95 | $29.84 | 531,329 | — | — |
| 1999-07-13 | $17.83 | $29.65 | 779,213 | — | — |
| 1999-07-12 | $18.10 | $30.09 | 343,776 | — | — |
| 1999-07-09 | $18.07 | $30.04 | 633,362 | — | — |
| 1999-07-08 | $18.07 | $30.04 | 837,003 | — | — |
| 1999-07-07 | $18.19 | $30.24 | 342,718 | — | — |
| 1999-07-06 | $18.54 | $30.83 | 404,107 | — | — |
| 1999-07-02 | $18.60 | $30.92 | 290,644 | — | — |
| 1999-07-01 | $18.72 | $31.12 | 790,220 | — | — |
| 1999-06-30 | $18.51 | $30.78 | 581,287 | — | — |
| 1999-06-29 | $18.13 | $30.14 | 481,795 | — | — |
| 1999-06-28 | $17.86 | $29.70 | 449,831 | — | — |
| 1999-06-25 | $17.74 | $29.50 | 847,163 | — | — |
| 1999-06-24 | $17.48 | $29.06 | 1,390,135 | — | — |
| 1999-06-23 | $18.16 | $30.19 | 146,698 | — | — |
| 1999-06-22 | $18.16 | $30.19 | 424,640 | — | — |
| 1999-06-21 | $17.89 | $29.75 | 618,120 | — | — |
| 1999-06-18 | $17.74 | $29.50 | 812,024 | — | — |
| 1999-06-17 | $17.89 | $29.75 | 185,013 | — | — |
| 1999-06-16 | $18.19 | $30.24 | 247,671 | — | — |
| 1999-06-15 | $18.16 | $30.19 | 295,089 | — | — |
| 1999-06-14 | $18.04 | $29.99 | 188,400 | — | — |
| 1999-06-11 | $17.86 | $29.70 | 446,655 | — | — |
| 1999-06-10 | $18.60 | $30.92 | 333,827 | — | — |
| 1999-06-09 | $18.36 | $30.53 | 613,463 | — | — |
| 1999-06-08 | $17.80 | $29.60 | 326,842 | — | — |
| 1999-06-07 | $18.84 | $31.32 | 308,425 | — | — |
| 1999-06-04 | $18.57 | $30.88 | 303,345 | — | — |
| 1999-06-03 | $17.86 | $29.70 | 392,887 | — | — |
| 1999-06-02 | $18.28 | $30.38 | 261,643 | — | — |
| 1999-06-01 | $17.83 | $29.65 | 271,380 | — | — |
| 1999-05-28 | $17.86 | $29.70 | 287,045 | — | — |
| 1999-05-27 | $17.63 | $29.30 | 348,857 | — | — |
| 1999-05-26 | $17.95 | $29.66 | 740,262 | — | — |
| 1999-05-25 | $17.83 | $29.46 | 905,800 | — | — |
| 1999-05-24 | $18.34 | $30.29 | 846,317 | — | — |
| 1999-05-21 | $19.01 | $31.41 | 1,051,863 | — | — |
| 1999-05-20 | $18.93 | $31.27 | 889,500 | — | — |
| 1999-05-19 | $18.90 | $31.22 | 1,303,980 | — | — |
| 1999-05-18 | $18.66 | $30.83 | 728,408 | — | — |
| 1999-05-17 | $18.16 | $30.00 | 685,648 | — | — |
| 1999-05-14 | $18.10 | $29.90 | 420,618 | — | — |
| 1999-05-13 | $18.57 | $30.68 | 736,029 | — | — |
| 1999-05-12 | $18.45 | $30.49 | 567,528 | — | — |
| 1999-05-11 | $18.51 | $30.58 | 1,393,946 | — | — |
| 1999-05-10 | $18.07 | $29.85 | 1,351,609 | — | — |
| 1999-05-07 | $17.36 | $28.68 | 808,425 | — | — |
| 1999-05-06 | $17.57 | $29.02 | 1,252,752 | — | — |
| 1999-05-05 | $18.36 | $30.34 | 1,726,926 | — | — |
| 1999-05-04 | $17.60 | $29.07 | 660,246 | — | — |
| 1999-05-03 | $16.77 | $27.71 | 825,572 | — | — |
| 1999-04-30 | $16.33 | $26.97 | 440,517 | — | — |
| 1999-04-29 | $16.30 | $26.92 | 336,579 | — | — |
| 1999-04-28 | $16.39 | $27.07 | 489,839 | — | — |
| 1999-04-27 | $16.21 | $26.78 | 280,483 | — | — |
| 1999-04-26 | $16.15 | $26.68 | 703,853 | — | — |
| 1999-04-23 | $15.97 | $26.39 | 636,960 | — | — |
| 1999-04-22 | $16.00 | $26.44 | 483,065 | — | — |
| 1999-04-21 | $16.18 | $26.73 | 609,653 | — | — |
| 1999-04-20 | $16.06 | $26.53 | 613,040 | — | — |
| 1999-04-19 | $16.62 | $27.46 | 1,343,776 | — | — |
| 1999-04-16 | $16.98 | $28.05 | 1,175,699 | — | — |
| 1999-04-15 | $16.30 | $26.92 | 1,913,209 | — | — |
| 1999-04-14 | $15.88 | $26.24 | 2,447,290 | — | — |
| 1999-04-13 | $13.23 | $21.85 | 760,584 | — | — |
| 1999-04-12 | $13.37 | $22.10 | 630,186 | — | — |
| 1999-04-09 | $13.23 | $21.85 | 963,590 | — | — |
| 1999-04-08 | $13.43 | $22.19 | 340,178 | — | — |
| 1999-04-07 | $12.96 | $21.41 | 725,445 | — | — |
| 1999-04-06 | $13.17 | $21.75 | 1,059,272 | — | — |
| 1999-04-05 | $13.46 | $22.24 | 721,423 | — | — |
| 1999-04-01 | $13.23 | $21.85 | 834,462 | — | — |
| 1999-03-31 | $13.52 | $22.34 | 1,734,124 | — | — |
| 1999-03-30 | $13.97 | $23.07 | 1,269,052 | — | — |
| 1999-03-29 | $14.97 | $24.73 | 1,072,608 | — | — |
| 1999-03-26 | $14.64 | $24.19 | 385,478 | — | — |
| 1999-03-25 | $14.53 | $24.00 | 310,119 | — | — |
| 1999-03-24 | $14.47 | $23.90 | 374,259 | — | — |
| 1999-03-23 | $14.67 | $24.24 | 1,040,855 | — | — |
| 1999-03-22 | $15.03 | $24.83 | 584,251 | — | — |
| 1999-03-19 | $14.94 | $24.68 | 1,603,937 | — | — |
| 1999-03-18 | $14.67 | $24.24 | 467,189 | — | — |
| 1999-03-17 | $14.53 | $24.00 | 363,251 | — | — |
| 1999-03-16 | $14.38 | $23.75 | 433,319 | — | — |
| 1999-03-15 | $14.20 | $23.46 | 717,824 | — | — |
| 1999-03-12 | $14.32 | $23.66 | 697,290 | — | — |
| 1999-03-11 | $14.02 | $23.17 | 823,455 | — | — |
| 1999-03-10 | $14.11 | $23.32 | 539,162 | — | — |
| 1999-03-09 | $14.11 | $23.32 | 1,348,010 | — | — |
| 1999-03-08 | $14.17 | $23.41 | 679,086 | — | — |
| 1999-03-05 | $13.99 | $23.12 | 1,224,386 | — | — |
| 1999-03-04 | $13.91 | $22.79 | 917,655 | — | — |
| 1999-03-03 | $14.20 | $23.27 | 699,831 | — | — |
| 1999-03-02 | $14.11 | $23.13 | 954,488 | — | — |
| 1999-03-01 | $14.50 | $23.75 | 1,033,658 | — | — |
| 1999-02-26 | $14.70 | $24.09 | 785,563 | — | — |
| 1999-02-25 | $14.70 | $24.09 | 911,727 | — | — |
| 1999-02-24 | $15.06 | $24.67 | 1,197,290 | — | — |
| 1999-02-23 | $15.44 | $25.30 | 1,069,856 | — | — |
| 1999-02-22 | $16.06 | $26.32 | 529,848 | — | — |
| 1999-02-19 | $16.33 | $26.75 | 502,329 | — | — |
| 1999-02-18 | $16.39 | $26.85 | 386,749 | — | — |
| 1999-02-17 | $16.18 | $26.51 | 803,980 | — | — |
| 1999-02-16 | $16.56 | $27.14 | 483,277 | — | — |
| 1999-02-12 | $16.45 | $26.95 | 950,466 | — | — |
| 1999-02-11 | $16.80 | $27.53 | 638,019 | — | — |
| 1999-02-10 | $16.68 | $27.33 | 415,961 | — | — |
| 1999-02-09 | $16.83 | $27.58 | 369,390 | — | — |
| 1999-02-08 | $17.12 | $28.06 | 541,067 | — | — |
| 1999-02-05 | $17.54 | $28.74 | 358,383 | — | — |
| 1999-02-04 | $17.80 | $29.17 | 820,279 | — | — |
| 1999-02-03 | $18.13 | $29.70 | 841,660 | — | — |
| 1999-02-02 | $18.28 | $29.95 | 869,602 | — | — |
| 1999-02-01 | $17.89 | $29.32 | 504,657 | — | — |
| 1999-01-29 | $17.72 | $29.03 | 671,041 | — | — |
| 1999-01-28 | $17.36 | $28.45 | 464,225 | — | — |
| 1999-01-27 | $17.57 | $28.79 | 538,315 | — | — |
| 1999-01-26 | $17.74 | $29.08 | 319,856 | — | — |
| 1999-01-25 | $17.42 | $28.54 | 1,058,848 | — | — |
| 1999-01-22 | $17.27 | $28.30 | 367,062 | — | — |
| 1999-01-21 | $17.66 | $28.93 | 567,739 | — | — |
| 1999-01-20 | $18.19 | $29.80 | 1,179,932 | — | — |
| 1999-01-19 | $17.92 | $29.37 | 444,327 | — | — |
| 1999-01-15 | $18.10 | $29.66 | 337,638 | — | — |
| 1999-01-14 | $17.74 | $29.08 | 554,826 | — | — |
| 1999-01-13 | $17.83 | $29.22 | 821,126 | — | — |
| 1999-01-12 | $18.45 | $30.24 | 632,091 | — | — |
| 1999-01-11 | $18.39 | $30.14 | 562,659 | — | — |
| 1999-01-08 | $18.36 | $30.09 | 850,762 | — | — |
| 1999-01-07 | $18.22 | $29.85 | 748,518 | — | — |
| 1999-01-06 | $18.54 | $30.38 | 1,179,297 | — | — |
| 1999-01-05 | $17.54 | $28.74 | 568,798 | — | — |
| 1999-01-04 | $17.30 | $28.35 | 622,566 | — | — |