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 | $10.94 | $15.81 | 95,516 | — | — |
| 1999-12-30 | $10.79 | $15.59 | 120,751 | — | — |
| 1999-12-29 | $10.85 | $15.68 | 137,643 | — | — |
| 1999-12-28 | $10.56 | $15.26 | 195,203 | — | — |
| 1999-12-27 | $10.46 | $15.11 | 164,964 | — | — |
| 1999-12-23 | $10.52 | $15.20 | 336,809 | — | — |
| 1999-12-22 | $10.43 | $15.07 | 447,132 | — | — |
| 1999-12-21 | $10.55 | $15.24 | 1,152,450 | — | — |
| 1999-12-20 | $10.49 | $15.16 | 218,561 | — | — |
| 1999-12-17 | $10.37 | $14.98 | 532,221 | — | — |
| 1999-12-16 | $10.94 | $15.81 | 584,359 | — | — |
| 1999-12-15 | $10.97 | $15.85 | 132,847 | — | — |
| 1999-12-14 | $10.97 | $15.85 | 124,088 | — | — |
| 1999-12-13 | $10.91 | $15.76 | 298,227 | — | — |
| 1999-12-10 | $10.61 | $15.33 | 279,249 | — | — |
| 1999-12-09 | $10.67 | $15.42 | 165,381 | — | — |
| 1999-12-08 | $11.00 | $15.89 | 94,056 | — | — |
| 1999-12-07 | $11.21 | $16.20 | 175,182 | — | — |
| 1999-12-06 | $11.03 | $15.94 | 498,227 | — | — |
| 1999-12-03 | $11.09 | $16.02 | 117,831 | — | — |
| 1999-12-02 | $11.15 | $16.11 | 216,475 | — | — |
| 1999-12-01 | $10.97 | $15.85 | 218,978 | — | — |
| 1999-11-30 | $10.91 | $15.76 | 118,457 | — | — |
| 1999-11-29 | $10.91 | $15.76 | 93,848 | — | — |
| 1999-11-26 | $11.03 | $15.94 | 29,197 | — | — |
| 1999-11-24 | $11.00 | $15.89 | 210,845 | — | — |
| 1999-11-23 | $11.12 | $16.07 | 185,610 | — | — |
| 1999-11-22 | $11.12 | $16.07 | 366,006 | — | — |
| 1999-11-19 | $11.27 | $16.28 | 323,462 | — | — |
| 1999-11-18 | $11.33 | $16.37 | 109,698 | — | — |
| 1999-11-17 | $11.27 | $16.28 | 99,062 | — | — |
| 1999-11-16 | $11.27 | $16.28 | 493,431 | — | — |
| 1999-11-15 | $11.24 | $16.24 | 122,419 | — | — |
| 1999-11-12 | $11.36 | $16.41 | 97,185 | — | — |
| 1999-11-11 | $11.39 | $16.46 | 41,293 | — | — |
| 1999-11-10 | $11.51 | $16.63 | 51,512 | — | — |
| 1999-11-09 | $11.15 | $16.11 | 134,515 | — | — |
| 1999-11-08 | $11.51 | $16.63 | 1,480,501 | — | — |
| 1999-11-05 | $11.24 | $16.08 | 255,474 | — | — |
| 1999-11-04 | $11.09 | $15.87 | 157,456 | — | — |
| 1999-11-03 | $11.60 | $16.60 | 181,856 | — | — |
| 1999-11-02 | $11.30 | $16.17 | 282,169 | — | — |
| 1999-11-01 | $11.42 | $16.34 | 130,344 | — | — |
| 1999-10-29 | $11.51 | $16.47 | 335,349 | — | — |
| 1999-10-28 | $11.48 | $16.43 | 94,473 | — | — |
| 1999-10-27 | $11.54 | $16.51 | 104,692 | — | — |
| 1999-10-26 | $11.57 | $16.56 | 1,394,578 | — | — |
| 1999-10-25 | $11.21 | $16.04 | 177,477 | — | — |
| 1999-10-22 | $11.09 | $15.87 | 100,730 | — | — |
| 1999-10-21 | $11.33 | $16.21 | 261,940 | — | — |
| 1999-10-20 | $10.85 | $15.53 | 117,414 | — | — |
| 1999-10-19 | $11.15 | $15.95 | 46,924 | — | — |
| 1999-10-18 | $11.33 | $16.21 | 114,911 | — | — |
| 1999-10-15 | $11.48 | $16.43 | 79,041 | — | — |
| 1999-10-14 | $11.54 | $16.51 | 112,409 | — | — |
| 1999-10-13 | $11.15 | $15.95 | 81,543 | — | — |
| 1999-10-12 | $11.19 | $16.02 | 100,730 | — | — |
| 1999-10-11 | $11.55 | $16.53 | 105,735 | — | — |
| 1999-10-08 | $11.78 | $16.86 | 31,908 | — | — |
| 1999-10-07 | $11.87 | $16.98 | 103,024 | — | — |
| 1999-10-06 | $12.11 | $17.33 | 390,615 | — | — |
| 1999-10-05 | $12.02 | $17.20 | 341,814 | — | — |
| 1999-10-04 | $11.96 | $17.11 | 153,285 | — | — |
| 1999-10-01 | $11.70 | $16.75 | 84,880 | — | — |
| 1999-09-30 | $11.45 | $16.38 | 135,349 | — | — |
| 1999-09-29 | $11.48 | $16.43 | 159,750 | — | — |
| 1999-09-28 | $11.51 | $16.47 | 112,826 | — | — |
| 1999-09-27 | $11.60 | $16.60 | 86,966 | — | — |
| 1999-09-24 | $11.63 | $16.64 | 135,141 | — | — |
| 1999-09-23 | $11.66 | $16.68 | 104,901 | — | — |
| 1999-09-22 | $11.96 | $17.11 | 69,239 | — | — |
| 1999-09-21 | $11.84 | $16.94 | 135,141 | — | — |
| 1999-09-20 | $11.99 | $17.16 | 112,200 | — | — |
| 1999-09-17 | $11.93 | $17.07 | 188,530 | — | — |
| 1999-09-16 | $11.81 | $16.90 | 153,493 | — | — |
| 1999-09-15 | $11.78 | $16.86 | 257,143 | — | — |
| 1999-09-14 | $11.72 | $16.77 | 83,629 | — | — |
| 1999-09-13 | $11.93 | $17.07 | 296,976 | — | — |
| 1999-09-10 | $11.72 | $16.77 | 104,275 | — | — |
| 1999-09-09 | $11.99 | $17.16 | 130,136 | — | — |
| 1999-09-08 | $11.84 | $16.94 | 77,789 | — | — |
| 1999-09-07 | $12.17 | $17.41 | 130,136 | — | — |
| 1999-09-03 | $11.81 | $16.90 | 79,249 | — | — |
| 1999-09-02 | $11.72 | $16.77 | 546,194 | — | — |
| 1999-09-01 | $11.72 | $16.77 | 216,684 | — | — |
| 1999-08-31 | $11.60 | $16.60 | 164,546 | — | — |
| 1999-08-30 | $11.78 | $16.86 | 459,437 | — | — |
| 1999-08-27 | $11.72 | $16.77 | 190,407 | — | — |
| 1999-08-26 | $11.78 | $16.86 | 96,142 | — | — |
| 1999-08-25 | $11.96 | $17.11 | 71,950 | — | — |
| 1999-08-24 | $11.99 | $17.16 | 175,182 | — | — |
| 1999-08-23 | $12.05 | $17.24 | 26,069 | — | — |
| 1999-08-20 | $11.99 | $17.16 | 24,192 | — | — |
| 1999-08-19 | $12.11 | $17.33 | 36,913 | — | — |
| 1999-08-18 | $12.29 | $17.58 | 90,511 | — | — |
| 1999-08-17 | $12.17 | $17.41 | 156,830 | — | — |
| 1999-08-16 | $12.41 | $17.76 | 125,547 | — | — |
| 1999-08-13 | $12.05 | $17.24 | 144,526 | — | — |
| 1999-08-12 | $11.99 | $17.16 | 89,885 | — | — |
| 1999-08-11 | $11.93 | $17.07 | 286,548 | — | — |
| 1999-08-10 | $11.78 | $16.86 | 178,728 | — | — |
| 1999-08-09 | $12.05 | $17.24 | 75,912 | — | — |
| 1999-08-06 | $12.44 | $17.80 | 198,123 | — | — |
| 1999-08-05 | $12.44 | $17.80 | 208,759 | — | — |
| 1999-08-04 | $12.35 | $17.67 | 192,909 | — | — |
| 1999-08-03 | $12.32 | $17.63 | 155,162 | — | — |
| 1999-08-02 | $12.41 | $17.60 | 89,468 | — | — |
| 1999-07-30 | $12.12 | $17.20 | 96,767 | — | — |
| 1999-07-29 | $12.23 | $17.35 | 227,320 | — | — |
| 1999-07-28 | $12.17 | $17.26 | 137,852 | — | — |
| 1999-07-27 | $12.11 | $17.18 | 324,088 | — | — |
| 1999-07-26 | $11.75 | $16.67 | 393,743 | — | — |
| 1999-07-23 | $11.75 | $16.67 | 501,981 | — | — |
| 1999-07-22 | $12.11 | $17.18 | 432,325 | — | — |
| 1999-07-21 | $12.38 | $17.56 | 196,246 | — | — |
| 1999-07-20 | $12.53 | $17.77 | 179,979 | — | — |
| 1999-07-19 | $12.71 | $18.03 | 219,812 | — | — |
| 1999-07-16 | $12.89 | $18.28 | 236,079 | — | — |
| 1999-07-15 | $12.95 | $18.37 | 607,299 | — | — |
| 1999-07-14 | $11.87 | $16.84 | 189,781 | — | — |
| 1999-07-13 | $11.97 | $16.99 | 68,196 | — | — |
| 1999-07-12 | $11.93 | $16.92 | 143,900 | — | — |
| 1999-07-09 | $11.39 | $16.16 | 185,401 | — | — |
| 1999-07-08 | $11.39 | $16.16 | 323,462 | — | — |
| 1999-07-07 | $11.33 | $16.07 | 226,486 | — | — |
| 1999-07-06 | $11.42 | $16.20 | 193,535 | — | — |
| 1999-07-02 | $11.12 | $15.77 | 75,704 | — | — |
| 1999-07-01 | $10.82 | $15.35 | 149,948 | — | — |
| 1999-06-30 | $10.67 | $15.14 | 262,565 | — | — |
| 1999-06-29 | $10.55 | $14.97 | 68,405 | — | — |
| 1999-06-28 | $10.61 | $15.05 | 128,676 | — | — |
| 1999-06-25 | $10.73 | $15.22 | 79,666 | — | — |
| 1999-06-24 | $10.94 | $15.52 | 90,302 | — | — |
| 1999-06-23 | $11.09 | $15.73 | 99,270 | — | — |
| 1999-06-22 | $11.09 | $15.73 | 272,367 | — | — |
| 1999-06-21 | $11.01 | $15.61 | 275,078 | — | — |
| 1999-06-18 | $11.03 | $15.65 | 387,070 | — | — |
| 1999-06-17 | $10.91 | $15.48 | 297,602 | — | — |
| 1999-06-16 | $11.00 | $15.60 | 155,370 | — | — |
| 1999-06-15 | $10.67 | $15.14 | 234,828 | — | — |
| 1999-06-14 | $10.40 | $14.75 | 93,431 | — | — |
| 1999-06-11 | $10.37 | $14.71 | 94,056 | — | — |
| 1999-06-10 | $10.37 | $14.71 | 60,897 | — | — |
| 1999-06-09 | $10.37 | $14.71 | 179,353 | — | — |
| 1999-06-08 | $10.43 | $14.80 | 172,680 | — | — |
| 1999-06-07 | $10.49 | $14.88 | 92,179 | — | — |
| 1999-06-04 | $10.70 | $15.18 | 67,362 | — | — |
| 1999-06-03 | $10.64 | $15.09 | 192,284 | — | — |
| 1999-06-02 | $10.73 | $15.22 | 110,115 | — | — |
| 1999-06-01 | $10.73 | $15.22 | 48,384 | — | — |
| 1999-05-28 | $10.85 | $15.39 | 105,735 | — | — |
| 1999-05-27 | $10.79 | $15.31 | 124,296 | — | — |
| 1999-05-26 | $10.82 | $15.35 | 176,642 | — | — |
| 1999-05-25 | $10.85 | $15.39 | 96,767 | — | — |
| 1999-05-24 | $10.73 | $15.22 | 67,362 | — | — |
| 1999-05-21 | $10.82 | $15.35 | 159,541 | — | — |
| 1999-05-20 | $10.55 | $14.97 | 76,330 | — | — |
| 1999-05-19 | $10.07 | $14.29 | 100,730 | — | — |
| 1999-05-18 | $10.31 | $14.63 | 51,721 | — | — |
| 1999-05-17 | $10.34 | $14.67 | 64,442 | — | — |
| 1999-05-14 | $10.67 | $15.14 | 56,517 | — | — |
| 1999-05-13 | $10.97 | $15.56 | 94,473 | — | — |
| 1999-05-12 | $10.94 | $15.52 | 64,442 | — | — |
| 1999-05-11 | $10.76 | $15.26 | 86,757 | — | — |
| 1999-05-10 | $10.67 | $15.14 | 68,405 | — | — |
| 1999-05-07 | $10.92 | $15.50 | 724,088 | — | — |
| 1999-05-06 | $10.55 | $14.97 | 169,135 | — | — |
| 1999-05-05 | $10.55 | $14.97 | 122,628 | — | — |
| 1999-05-04 | $10.73 | $15.22 | 43,379 | — | — |
| 1999-05-03 | $10.73 | $15.07 | 95,725 | — | — |
| 1999-04-30 | $10.43 | $14.65 | 165,172 | — | — |
| 1999-04-29 | $10.85 | $15.24 | 151,408 | — | — |
| 1999-04-28 | $11.03 | $15.49 | 570,177 | — | — |
| 1999-04-27 | $9.44 | $13.26 | 372,054 | — | — |
| 1999-04-26 | $9.98 | $14.02 | 69,864 | — | — |
| 1999-04-23 | $10.04 | $14.10 | 44,838 | — | — |
| 1999-04-22 | $9.86 | $13.85 | 33,160 | — | — |
| 1999-04-21 | $9.86 | $13.85 | 127,842 | — | — |
| 1999-04-20 | $9.71 | $13.64 | 517,831 | — | — |
| 1999-04-19 | $9.72 | $13.66 | 1,573,514 | — | — |
| 1999-04-16 | $9.47 | $13.30 | 416,684 | — | — |
| 1999-04-15 | $9.53 | $13.38 | 228,363 | — | — |
| 1999-04-14 | $9.41 | $13.22 | 183,107 | — | — |
| 1999-04-13 | $9.44 | $13.26 | 157,873 | — | — |
| 1999-04-12 | $9.35 | $13.13 | 145,360 | — | — |
| 1999-04-09 | $9.35 | $13.13 | 69,656 | — | — |
| 1999-04-08 | $9.41 | $13.22 | 91,554 | — | — |
| 1999-04-07 | $9.29 | $13.05 | 81,126 | — | — |
| 1999-04-06 | $9.47 | $13.30 | 118,665 | — | — |
| 1999-04-05 | $9.59 | $13.47 | 103,650 | — | — |
| 1999-04-01 | $9.47 | $13.30 | 308,863 | — | — |
| 1999-03-31 | $9.41 | $13.22 | 762,461 | — | — |
| 1999-03-30 | $9.29 | $13.05 | 131,804 | — | — |
| 1999-03-29 | $9.23 | $12.96 | 229,197 | — | — |
| 1999-03-26 | $8.99 | $12.63 | 242,336 | — | — |
| 1999-03-25 | $9.47 | $13.30 | 342,231 | — | — |
| 1999-03-24 | $9.35 | $13.13 | 982,065 | — | — |
| 1999-03-23 | $9.35 | $13.13 | 155,996 | — | — |
| 1999-03-22 | $9.44 | $13.26 | 55,474 | — | — |
| 1999-03-19 | $9.35 | $13.13 | 258,603 | — | — |
| 1999-03-18 | $9.32 | $13.09 | 181,439 | — | — |
| 1999-03-17 | $9.25 | $12.98 | 85,089 | — | — |
| 1999-03-16 | $9.35 | $13.13 | 120,125 | — | — |
| 1999-03-15 | $9.53 | $13.38 | 74,453 | — | — |
| 1999-03-12 | $9.56 | $13.43 | 40,250 | — | — |
| 1999-03-11 | $9.59 | $13.47 | 113,869 | — | — |
| 1999-03-10 | $9.53 | $13.38 | 201,668 | — | — |
| 1999-03-09 | $9.41 | $13.22 | 58,394 | — | — |
| 1999-03-08 | $9.38 | $13.17 | 67,362 | — | — |
| 1999-03-05 | $9.38 | $13.17 | 149,322 | — | — |
| 1999-03-04 | $9.65 | $13.55 | 558,081 | — | — |
| 1999-03-03 | $9.65 | $13.55 | 80,918 | — | — |
| 1999-03-02 | $9.59 | $13.47 | 319,917 | — | — |
| 1999-03-01 | $9.59 | $13.47 | 133,264 | — | — |
| 1999-02-26 | $9.47 | $13.30 | 131,178 | — | — |
| 1999-02-25 | $9.53 | $13.38 | 55,683 | — | — |
| 1999-02-24 | $9.68 | $13.59 | 91,971 | — | — |
| 1999-02-23 | $9.71 | $13.64 | 94,473 | — | — |
| 1999-02-22 | $9.68 | $13.59 | 937,018 | — | — |
| 1999-02-19 | $9.47 | $13.30 | 146,194 | — | — |
| 1999-02-18 | $9.53 | $13.38 | 170,803 | — | — |
| 1999-02-17 | $9.53 | $13.38 | 135,141 | — | — |
| 1999-02-16 | $9.53 | $13.38 | 113,452 | — | — |
| 1999-02-12 | $9.53 | $13.38 | 167,675 | — | — |
| 1999-02-11 | $9.53 | $13.38 | 35,662 | — | — |
| 1999-02-10 | $9.56 | $13.43 | 73,827 | — | — |
| 1999-02-09 | $9.68 | $13.44 | 1,123,045 | — | — |
| 1999-02-08 | $9.50 | $13.19 | 108,238 | — | — |
| 1999-02-05 | $9.59 | $13.32 | 119,082 | — | — |
| 1999-02-04 | $9.56 | $13.28 | 257,977 | — | — |
| 1999-02-03 | $9.65 | $13.40 | 1,023,149 | — | — |
| 1999-02-02 | $9.71 | $13.48 | 94,473 | — | — |
| 1999-02-01 | $9.86 | $13.69 | 264,025 | — | — |
| 1999-01-29 | $9.69 | $13.46 | 259,645 | — | — |
| 1999-01-28 | $9.71 | $13.48 | 231,700 | — | — |
| 1999-01-27 | $9.83 | $13.65 | 177,685 | — | — |
| 1999-01-26 | $10.07 | $13.98 | 201,877 | — | — |
| 1999-01-25 | $10.40 | $14.44 | 100,521 | — | — |
| 1999-01-22 | $10.49 | $14.57 | 62,357 | — | — |
| 1999-01-21 | $10.61 | $14.73 | 265,485 | — | — |
| 1999-01-20 | $10.49 | $14.57 | 568,092 | — | — |
| 1999-01-19 | $10.55 | $14.65 | 171,846 | — | — |
| 1999-01-15 | $10.34 | $14.36 | 94,891 | — | — |
| 1999-01-14 | $10.13 | $14.07 | 308,238 | — | — |
| 1999-01-13 | $10.43 | $14.48 | 197,080 | — | — |
| 1999-01-12 | $10.64 | $14.77 | 464,025 | — | — |
| 1999-01-11 | $10.52 | $14.61 | 423,149 | — | — |
| 1999-01-08 | $10.52 | $14.61 | 122,836 | — | — |
| 1999-01-07 | $10.61 | $14.73 | 122,419 | — | — |
| 1999-01-06 | $10.76 | $14.94 | 158,290 | — | — |
| 1999-01-05 | $10.79 | $14.98 | 1,009,802 | — | — |
| 1999-01-04 | $10.82 | $15.02 | 322,628 | — | — |