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 | $13.42 | $31.36 | 34,800 | — | — |
| 1999-12-30 | $13.25 | $30.97 | 13,950 | — | — |
| 1999-12-29 | $13.17 | $30.77 | 24,600 | — | — |
| 1999-12-28 | $12.88 | $30.09 | 50,850 | — | — |
| 1999-12-27 | $13.08 | $30.58 | 26,850 | — | — |
| 1999-12-23 | $13.42 | $31.36 | 24,900 | — | — |
| 1999-12-22 | $13.13 | $30.68 | 42,450 | — | — |
| 1999-12-21 | $12.58 | $29.41 | 35,850 | — | — |
| 1999-12-20 | $12.33 | $28.83 | 46,950 | — | — |
| 1999-12-17 | $12.38 | $28.92 | 77,850 | — | — |
| 1999-12-16 | $12.96 | $30.29 | 61,650 | — | — |
| 1999-12-15 | $13.67 | $31.94 | 43,950 | — | — |
| 1999-12-14 | $13.67 | $31.94 | 78,000 | — | — |
| 1999-12-13 | $13.75 | $32.14 | 61,350 | — | — |
| 1999-12-10 | $13.75 | $32.14 | 20,700 | — | — |
| 1999-12-09 | $13.75 | $32.14 | 56,550 | — | — |
| 1999-12-08 | $13.17 | $30.77 | 22,500 | — | — |
| 1999-12-07 | $13.46 | $31.46 | 21,300 | — | — |
| 1999-12-06 | $13.21 | $30.87 | 11,850 | — | — |
| 1999-12-03 | $13.33 | $31.16 | 15,600 | — | — |
| 1999-12-02 | $13.58 | $31.75 | 36,300 | — | — |
| 1999-12-01 | $13.58 | $31.75 | 88,200 | — | — |
| 1999-11-30 | $13.00 | $30.38 | 36,000 | — | — |
| 1999-11-29 | $12.50 | $29.22 | 63,600 | — | — |
| 1999-11-26 | $13.42 | $30.85 | 9,900 | — | — |
| 1999-11-24 | $13.42 | $30.85 | 88,200 | — | — |
| 1999-11-23 | $13.50 | $31.04 | 35,250 | — | — |
| 1999-11-22 | $13.50 | $31.04 | 21,600 | — | — |
| 1999-11-19 | $13.58 | $31.24 | 15,750 | — | — |
| 1999-11-18 | $13.63 | $31.33 | 89,700 | — | — |
| 1999-11-17 | $13.46 | $30.95 | 33,300 | — | — |
| 1999-11-16 | $13.67 | $31.43 | 56,850 | — | — |
| 1999-11-15 | $13.58 | $31.24 | 25,800 | — | — |
| 1999-11-12 | $13.67 | $31.43 | 24,150 | — | — |
| 1999-11-11 | $13.75 | $31.62 | 10,500 | — | — |
| 1999-11-10 | $13.88 | $31.91 | 22,800 | — | — |
| 1999-11-09 | $13.75 | $31.62 | 19,950 | — | — |
| 1999-11-08 | $14.04 | $32.29 | 22,350 | — | — |
| 1999-11-05 | $14.00 | $32.19 | 24,000 | — | — |
| 1999-11-04 | $13.96 | $32.10 | 7,500 | — | — |
| 1999-11-03 | $14.08 | $32.39 | 7,500 | — | — |
| 1999-11-02 | $14.00 | $32.19 | 31,350 | — | — |
| 1999-11-01 | $14.00 | $32.19 | 20,100 | — | — |
| 1999-10-29 | $13.92 | $32.00 | 33,000 | — | — |
| 1999-10-28 | $13.83 | $31.81 | 16,800 | — | — |
| 1999-10-27 | $13.88 | $31.91 | 11,850 | — | — |
| 1999-10-26 | $13.67 | $31.43 | 21,750 | — | — |
| 1999-10-25 | $13.79 | $31.71 | 8,850 | — | — |
| 1999-10-22 | $13.83 | $31.81 | 9,750 | — | — |
| 1999-10-21 | $13.83 | $31.81 | 24,900 | — | — |
| 1999-10-20 | $14.08 | $32.39 | 8,700 | — | — |
| 1999-10-19 | $13.67 | $31.43 | 40,650 | — | — |
| 1999-10-18 | $14.29 | $32.86 | 8,400 | — | — |
| 1999-10-15 | $14.33 | $32.96 | 1,800 | — | — |
| 1999-10-14 | $14.33 | $32.96 | 17,250 | — | — |
| 1999-10-13 | $14.33 | $32.96 | 39,300 | — | — |
| 1999-10-12 | $14.00 | $32.19 | 30,000 | — | — |
| 1999-10-11 | $14.50 | $33.34 | 15,150 | — | — |
| 1999-10-08 | $14.58 | $33.54 | 15,450 | — | — |
| 1999-10-07 | $14.42 | $33.15 | 7,650 | — | — |
| 1999-10-06 | $14.50 | $33.34 | 12,000 | — | — |
| 1999-10-05 | $14.17 | $32.58 | 23,550 | — | — |
| 1999-10-04 | $14.33 | $32.96 | 26,550 | — | — |
| 1999-10-01 | $14.25 | $32.77 | 28,950 | — | — |
| 1999-09-30 | $13.25 | $30.47 | 64,800 | — | — |
| 1999-09-29 | $14.50 | $33.34 | 42,900 | — | — |
| 1999-09-28 | $15.00 | $34.49 | 55,500 | — | — |
| 1999-09-27 | $15.00 | $34.49 | 5,700 | — | — |
| 1999-09-24 | $15.13 | $34.78 | 25,500 | — | — |
| 1999-09-23 | $15.21 | $34.97 | 34,500 | — | — |
| 1999-09-22 | $15.25 | $35.07 | 45,600 | — | — |
| 1999-09-21 | $15.08 | $34.68 | 52,800 | — | — |
| 1999-09-20 | $14.92 | $34.30 | 122,400 | — | — |
| 1999-09-17 | $14.58 | $33.54 | 21,150 | — | — |
| 1999-09-16 | $14.50 | $33.34 | 43,200 | — | — |
| 1999-09-15 | $14.67 | $33.73 | 35,850 | — | — |
| 1999-09-14 | $13.92 | $32.00 | 28,050 | — | — |
| 1999-09-13 | $13.75 | $31.62 | 15,900 | — | — |
| 1999-09-10 | $14.33 | $32.96 | 12,900 | — | — |
| 1999-09-09 | $13.83 | $31.81 | 6,900 | — | — |
| 1999-09-08 | $13.83 | $31.81 | 10,500 | — | — |
| 1999-09-07 | $13.96 | $32.10 | 15,900 | — | — |
| 1999-09-03 | $14.00 | $32.19 | 26,250 | — | — |
| 1999-09-02 | $13.75 | $31.62 | 7,800 | — | — |
| 1999-09-01 | $13.83 | $31.81 | 21,150 | — | — |
| 1999-08-31 | $13.17 | $30.28 | 98,850 | — | — |
| 1999-08-30 | $14.25 | $32.77 | 25,650 | — | — |
| 1999-08-27 | $14.29 | $32.37 | 12,300 | — | — |
| 1999-08-26 | $14.29 | $32.37 | 16,350 | — | — |
| 1999-08-25 | $14.08 | $31.89 | 25,650 | — | — |
| 1999-08-24 | $14.08 | $31.89 | 22,200 | — | — |
| 1999-08-23 | $14.67 | $33.22 | 22,200 | — | — |
| 1999-08-20 | $14.13 | $31.99 | 22,350 | — | — |
| 1999-08-19 | $14.33 | $32.46 | 33,750 | — | — |
| 1999-08-18 | $14.17 | $32.08 | 118,500 | — | — |
| 1999-08-17 | $14.38 | $32.55 | 10,350 | — | — |
| 1999-08-16 | $14.54 | $32.93 | 5,250 | — | — |
| 1999-08-13 | $14.63 | $33.12 | 8,250 | — | — |
| 1999-08-12 | $14.50 | $32.84 | 21,150 | — | — |
| 1999-08-11 | $14.67 | $33.22 | 9,000 | — | — |
| 1999-08-10 | $14.58 | $33.03 | 15,750 | — | — |
| 1999-08-09 | $14.50 | $32.84 | 13,200 | — | — |
| 1999-08-06 | $14.04 | $31.80 | 15,150 | — | — |
| 1999-08-05 | $14.42 | $32.65 | 3,900 | — | — |
| 1999-08-04 | $14.38 | $32.55 | 9,900 | — | — |
| 1999-08-03 | $14.38 | $32.55 | 37,050 | — | — |
| 1999-08-02 | $14.33 | $32.46 | 24,450 | — | — |
| 1999-07-30 | $13.83 | $31.33 | 171,900 | — | — |
| 1999-07-29 | $14.63 | $33.12 | 71,850 | — | — |
| 1999-07-28 | $14.63 | $33.12 | 177,600 | — | — |
| 1999-07-27 | $14.08 | $31.89 | 20,850 | — | — |
| 1999-07-26 | $14.38 | $32.55 | 4,350 | — | — |
| 1999-07-23 | $14.46 | $32.74 | 15,000 | — | — |
| 1999-07-22 | $14.50 | $32.84 | 130,650 | — | — |
| 1999-07-21 | $14.71 | $33.31 | 32,700 | — | — |
| 1999-07-20 | $14.67 | $33.22 | 37,950 | — | — |
| 1999-07-19 | $14.67 | $33.22 | 48,300 | — | — |
| 1999-07-16 | $14.67 | $33.22 | 70,650 | — | — |
| 1999-07-15 | $14.92 | $33.78 | 91,800 | — | — |
| 1999-07-14 | $14.67 | $33.22 | 214,800 | — | — |
| 1999-07-13 | $14.67 | $33.22 | 122,100 | — | — |
| 1999-07-12 | $14.42 | $32.65 | 33,600 | — | — |
| 1999-07-09 | $14.33 | $32.46 | 187,650 | — | — |
| 1999-07-08 | $14.58 | $33.03 | 15,900 | — | — |
| 1999-07-07 | $14.46 | $32.74 | 30,450 | — | — |
| 1999-07-06 | $14.75 | $33.40 | 26,100 | — | — |
| 1999-07-02 | $14.00 | $31.71 | 103,500 | — | — |
| 1999-07-01 | $13.83 | $31.33 | 53,100 | — | — |
| 1999-06-30 | $13.67 | $30.95 | 39,600 | — | — |
| 1999-06-29 | $13.83 | $31.33 | 38,850 | — | — |
| 1999-06-28 | $13.63 | $30.86 | 19,350 | — | — |
| 1999-06-25 | $13.83 | $31.33 | 4,200 | — | — |
| 1999-06-24 | $13.71 | $31.05 | 13,050 | — | — |
| 1999-06-23 | $13.83 | $31.33 | 21,600 | — | — |
| 1999-06-22 | $13.50 | $30.57 | 23,850 | — | — |
| 1999-06-21 | $13.83 | $31.33 | 17,250 | — | — |
| 1999-06-18 | $13.75 | $31.14 | 39,450 | — | — |
| 1999-06-17 | $13.83 | $31.33 | 31,650 | — | — |
| 1999-06-16 | $13.83 | $31.33 | 79,350 | — | — |
| 1999-06-15 | $13.75 | $31.14 | 60,150 | — | — |
| 1999-06-14 | $13.67 | $30.95 | 22,800 | — | — |
| 1999-06-11 | $13.79 | $31.23 | 123,450 | — | — |
| 1999-06-10 | $13.83 | $31.33 | 7,800 | — | — |
| 1999-06-09 | $13.67 | $30.95 | 21,000 | — | — |
| 1999-06-08 | $13.58 | $30.76 | 21,450 | — | — |
| 1999-06-07 | $13.75 | $31.14 | 9,150 | — | — |
| 1999-06-04 | $13.75 | $31.14 | 6,600 | — | — |
| 1999-06-03 | $13.58 | $30.76 | 11,100 | — | — |
| 1999-06-02 | $13.50 | $30.57 | 17,700 | — | — |
| 1999-06-01 | $13.83 | $31.33 | 15,750 | — | — |
| 1999-05-28 | $14.17 | $32.08 | 38,400 | — | — |
| 1999-05-27 | $14.50 | $32.84 | 27,150 | — | — |
| 1999-05-26 | $15.33 | $34.23 | 40,050 | — | — |
| 1999-05-25 | $15.17 | $33.86 | 77,550 | — | — |
| 1999-05-24 | $15.58 | $34.79 | 63,300 | — | — |
| 1999-05-21 | $15.17 | $33.86 | 123,750 | — | — |
| 1999-05-20 | $13.92 | $31.07 | 328,350 | — | — |
| 1999-05-19 | $13.58 | $30.33 | 181,200 | — | — |
| 1999-05-18 | $13.17 | $29.40 | 41,850 | — | — |
| 1999-05-17 | $13.00 | $29.02 | 64,650 | — | — |
| 1999-05-14 | $12.58 | $28.09 | 38,700 | — | — |
| 1999-05-13 | $12.92 | $28.84 | 73,800 | — | — |
| 1999-05-12 | $12.67 | $28.28 | 57,600 | — | — |
| 1999-05-11 | $12.71 | $28.37 | 29,700 | — | — |
| 1999-05-10 | $12.67 | $28.28 | 31,050 | — | — |
| 1999-05-07 | $12.71 | $28.37 | 30,750 | — | — |
| 1999-05-06 | $12.63 | $28.19 | 27,750 | — | — |
| 1999-05-05 | $12.58 | $28.09 | 38,850 | — | — |
| 1999-05-04 | $12.67 | $28.28 | 31,500 | — | — |
| 1999-05-03 | $12.58 | $28.09 | 49,200 | — | — |
| 1999-04-30 | $12.42 | $27.72 | 65,700 | — | — |
| 1999-04-29 | $12.92 | $28.84 | 8,850 | — | — |
| 1999-04-28 | $12.92 | $28.84 | 22,800 | — | — |
| 1999-04-27 | $12.75 | $28.47 | 19,350 | — | — |
| 1999-04-26 | $12.79 | $28.56 | 40,800 | — | — |
| 1999-04-23 | $12.83 | $28.65 | 21,900 | — | — |
| 1999-04-22 | $13.08 | $29.21 | 6,150 | — | — |
| 1999-04-21 | $13.04 | $29.12 | 13,050 | — | — |
| 1999-04-20 | $13.21 | $29.49 | 12,300 | — | — |
| 1999-04-19 | $13.00 | $29.02 | 36,000 | — | — |
| 1999-04-16 | $13.08 | $29.21 | 26,400 | — | — |
| 1999-04-15 | $13.17 | $29.40 | 15,150 | — | — |
| 1999-04-14 | $13.25 | $29.58 | 53,550 | — | — |
| 1999-04-13 | $13.17 | $29.40 | 46,800 | — | — |
| 1999-04-12 | $13.42 | $29.96 | 27,450 | — | — |
| 1999-04-09 | $13.38 | $29.86 | 18,750 | — | — |
| 1999-04-08 | $13.29 | $29.68 | 24,150 | — | — |
| 1999-04-07 | $13.08 | $29.21 | 17,400 | — | — |
| 1999-04-06 | $13.21 | $29.49 | 29,100 | — | — |
| 1999-04-05 | $13.08 | $29.21 | 19,800 | — | — |
| 1999-04-01 | $12.75 | $28.47 | 12,000 | — | — |
| 1999-03-31 | $13.00 | $29.02 | 45,000 | — | — |
| 1999-03-30 | $13.46 | $30.05 | 30,000 | — | — |
| 1999-03-29 | $13.58 | $30.33 | 5,100 | — | — |
| 1999-03-26 | $13.33 | $29.77 | 25,200 | — | — |
| 1999-03-25 | $12.67 | $28.28 | 54,000 | — | — |
| 1999-03-24 | $12.33 | $27.54 | 32,850 | — | — |
| 1999-03-23 | $12.58 | $28.09 | 78,600 | — | — |
| 1999-03-22 | $12.67 | $28.28 | 11,550 | — | — |
| 1999-03-19 | $13.00 | $29.02 | 41,850 | — | — |
| 1999-03-18 | $13.42 | $29.96 | 20,550 | — | — |
| 1999-03-17 | $13.25 | $29.58 | 8,250 | — | — |
| 1999-03-16 | $13.50 | $30.14 | 18,150 | — | — |
| 1999-03-15 | $13.33 | $29.77 | 9,900 | — | — |
| 1999-03-12 | $13.42 | $29.96 | 12,450 | — | — |
| 1999-03-11 | $13.50 | $30.14 | 17,700 | — | — |
| 1999-03-10 | $13.33 | $29.77 | 17,100 | — | — |
| 1999-03-09 | $13.42 | $29.96 | 42,300 | — | — |
| 1999-03-08 | $13.42 | $29.96 | 27,150 | — | — |
| 1999-03-05 | $13.42 | $29.96 | 22,350 | — | — |
| 1999-03-04 | $13.25 | $29.58 | 17,250 | — | — |
| 1999-03-03 | $13.25 | $29.58 | 10,200 | — | — |
| 1999-03-02 | $13.17 | $29.40 | 17,400 | — | — |
| 1999-03-01 | $12.75 | $28.47 | 27,000 | — | — |
| 1999-02-26 | $13.42 | $29.96 | 21,000 | — | — |
| 1999-02-25 | $13.42 | $29.96 | 12,000 | — | — |
| 1999-02-24 | $13.46 | $29.56 | 15,750 | — | — |
| 1999-02-23 | $13.42 | $29.47 | 21,600 | — | — |
| 1999-02-22 | $13.17 | $28.92 | 34,650 | — | — |
| 1999-02-19 | $11.50 | $25.26 | 51,150 | — | — |
| 1999-02-18 | $13.21 | $29.02 | 27,750 | — | — |
| 1999-02-17 | $13.13 | $28.83 | 31,350 | — | — |
| 1999-02-16 | $13.50 | $29.66 | 19,800 | — | — |
| 1999-02-12 | $13.67 | $30.02 | 129,450 | — | — |
| 1999-02-11 | $14.13 | $31.03 | 8,550 | — | — |
| 1999-02-10 | $14.00 | $30.75 | 6,300 | — | — |
| 1999-02-09 | $14.21 | $31.21 | 19,050 | — | — |
| 1999-02-08 | $14.29 | $31.40 | 12,300 | — | — |
| 1999-02-05 | $14.42 | $31.67 | 21,150 | — | — |
| 1999-02-04 | $14.50 | $31.85 | 28,800 | — | — |
| 1999-02-03 | $14.42 | $31.67 | 27,450 | — | — |
| 1999-02-02 | $14.08 | $30.94 | 36,750 | — | — |
| 1999-02-01 | $14.33 | $31.49 | 42,450 | — | — |
| 1999-01-29 | $14.17 | $31.12 | 19,800 | — | — |
| 1999-01-28 | $14.33 | $31.49 | 71,100 | — | — |
| 1999-01-27 | $14.33 | $31.49 | 17,700 | — | — |
| 1999-01-26 | $14.75 | $32.40 | 113,550 | — | — |
| 1999-01-25 | $14.96 | $32.86 | 32,400 | — | — |
| 1999-01-22 | $15.25 | $33.50 | 34,800 | — | — |
| 1999-01-21 | $15.08 | $33.13 | 2,700 | — | — |
| 1999-01-20 | $15.00 | $32.95 | 39,450 | — | — |
| 1999-01-19 | $15.00 | $32.95 | 16,050 | — | — |
| 1999-01-15 | $15.50 | $34.05 | 5,550 | — | — |
| 1999-01-14 | $15.33 | $33.68 | 29,850 | — | — |
| 1999-01-13 | $15.00 | $32.95 | 41,250 | — | — |
| 1999-01-12 | $15.29 | $33.59 | 81,300 | — | — |
| 1999-01-11 | $15.42 | $33.87 | 26,400 | — | — |
| 1999-01-08 | $15.42 | $33.87 | 41,100 | — | — |
| 1999-01-07 | $15.38 | $33.77 | 8,400 | — | — |
| 1999-01-06 | $15.38 | $33.77 | 10,800 | — | — |
| 1999-01-05 | $15.42 | $33.87 | 28,950 | — | — |
| 1999-01-04 | $15.42 | $33.87 | 65,400 | — | — |