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
- 1980-03-18 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 | $12.06 | $14.54 | 44,400 | — | — |
| 1999-12-30 | $12.31 | $14.84 | 154,400 | — | — |
| 1999-12-29 | $12.19 | $14.69 | 88,800 | — | — |
| 1999-12-28 | $11.78 | $14.20 | 57,600 | — | — |
| 1999-12-27 | $11.88 | $14.31 | 83,600 | — | — |
| 1999-12-23 | $12.06 | $14.54 | 81,200 | — | — |
| 1999-12-22 | $11.88 | $14.31 | 36,000 | — | — |
| 1999-12-21 | $12.05 | $14.52 | 106,000 | — | — |
| 1999-12-20 | $12.06 | $14.54 | 80,800 | — | — |
| 1999-12-17 | $12.22 | $14.73 | 214,000 | — | — |
| 1999-12-16 | $12.53 | $15.10 | 76,400 | — | — |
| 1999-12-15 | $12.00 | $14.46 | 109,200 | — | — |
| 1999-12-14 | $12.31 | $14.76 | 125,600 | — | — |
| 1999-12-13 | $12.81 | $15.36 | 117,200 | — | — |
| 1999-12-10 | $12.56 | $15.06 | 83,600 | — | — |
| 1999-12-09 | $12.50 | $14.99 | 70,000 | — | — |
| 1999-12-08 | $12.38 | $14.84 | 92,400 | — | — |
| 1999-12-07 | $12.28 | $14.72 | 340,000 | — | — |
| 1999-12-06 | $12.25 | $14.69 | 67,200 | — | — |
| 1999-12-03 | $12.25 | $14.69 | 146,400 | — | — |
| 1999-12-02 | $12.56 | $15.06 | 122,800 | — | — |
| 1999-12-01 | $12.84 | $15.40 | 104,400 | — | — |
| 1999-11-30 | $12.27 | $14.70 | 258,000 | — | — |
| 1999-11-29 | $12.02 | $14.40 | 126,000 | — | — |
| 1999-11-26 | $12.28 | $14.72 | 43,200 | — | — |
| 1999-11-24 | $11.98 | $14.37 | 214,000 | — | — |
| 1999-11-23 | $11.98 | $14.37 | 106,800 | — | — |
| 1999-11-22 | $12.13 | $14.54 | 29,200 | — | — |
| 1999-11-19 | $12.31 | $14.76 | 129,200 | — | — |
| 1999-11-18 | $12.30 | $14.75 | 753,600 | — | — |
| 1999-11-17 | $11.25 | $13.49 | 90,000 | — | — |
| 1999-11-16 | $11.27 | $13.51 | 167,200 | — | — |
| 1999-11-15 | $11.00 | $13.19 | 35,600 | — | — |
| 1999-11-12 | $11.06 | $13.26 | 45,600 | — | — |
| 1999-11-11 | $11.25 | $13.49 | 18,000 | — | — |
| 1999-11-10 | $10.81 | $12.96 | 34,000 | — | — |
| 1999-11-09 | $11.22 | $13.45 | 50,800 | — | — |
| 1999-11-08 | $11.25 | $13.49 | 38,400 | — | — |
| 1999-11-05 | $10.97 | $13.15 | 153,200 | — | — |
| 1999-11-04 | $10.95 | $13.13 | 186,000 | — | — |
| 1999-11-03 | $10.97 | $13.15 | 45,600 | — | — |
| 1999-11-02 | $11.08 | $13.28 | 80,000 | — | — |
| 1999-11-01 | $11.11 | $13.32 | 132,800 | — | — |
| 1999-10-29 | $11.08 | $13.28 | 223,600 | — | — |
| 1999-10-28 | $11.36 | $13.62 | 161,600 | — | — |
| 1999-10-27 | $11.16 | $13.37 | 124,400 | — | — |
| 1999-10-26 | $11.06 | $13.26 | 66,000 | — | — |
| 1999-10-25 | $11.14 | $13.36 | 143,600 | — | — |
| 1999-10-22 | $11.17 | $13.39 | 97,200 | — | — |
| 1999-10-21 | $11.17 | $13.39 | 58,000 | — | — |
| 1999-10-20 | $11.19 | $13.41 | 44,400 | — | — |
| 1999-10-19 | $11.16 | $13.37 | 49,600 | — | — |
| 1999-10-18 | $11.28 | $13.52 | 100,800 | — | — |
| 1999-10-15 | $11.27 | $13.51 | 175,600 | — | — |
| 1999-10-14 | $11.56 | $13.86 | 66,400 | — | — |
| 1999-10-13 | $11.58 | $13.88 | 67,600 | — | — |
| 1999-10-12 | $11.59 | $13.89 | 51,200 | — | — |
| 1999-10-11 | $11.69 | $14.01 | 165,200 | — | — |
| 1999-10-08 | $11.67 | $13.99 | 28,000 | — | — |
| 1999-10-07 | $11.75 | $14.09 | 152,800 | — | — |
| 1999-10-06 | $11.73 | $14.07 | 88,800 | — | — |
| 1999-10-05 | $11.78 | $14.12 | 132,400 | — | — |
| 1999-10-04 | $11.69 | $14.01 | 116,800 | — | — |
| 1999-10-01 | $11.81 | $14.16 | 101,200 | — | — |
| 1999-09-30 | $12.25 | $14.69 | 90,000 | — | — |
| 1999-09-29 | $11.52 | $13.81 | 138,800 | — | — |
| 1999-09-28 | $11.52 | $13.81 | 143,600 | — | — |
| 1999-09-27 | $11.72 | $14.05 | 104,400 | — | — |
| 1999-09-24 | $11.83 | $14.18 | 42,000 | — | — |
| 1999-09-23 | $11.88 | $14.24 | 180,000 | — | — |
| 1999-09-22 | $11.94 | $14.31 | 114,400 | — | — |
| 1999-09-21 | $12.06 | $14.46 | 181,600 | — | — |
| 1999-09-20 | $12.34 | $14.80 | 92,000 | — | — |
| 1999-09-17 | $12.39 | $14.85 | 124,400 | — | — |
| 1999-09-16 | $12.44 | $14.91 | 156,400 | — | — |
| 1999-09-15 | $12.77 | $15.30 | 113,200 | — | — |
| 1999-09-14 | $12.72 | $15.25 | 102,800 | — | — |
| 1999-09-13 | $12.61 | $15.12 | 80,400 | — | — |
| 1999-09-10 | $12.63 | $15.14 | 31,200 | — | — |
| 1999-09-09 | $12.66 | $15.17 | 111,200 | — | — |
| 1999-09-08 | $12.73 | $15.27 | 130,000 | — | — |
| 1999-09-07 | $12.78 | $15.32 | 63,200 | — | — |
| 1999-09-03 | $12.53 | $15.02 | 323,200 | — | — |
| 1999-09-02 | $12.63 | $15.14 | 152,800 | — | — |
| 1999-09-01 | $12.44 | $14.91 | 156,000 | — | — |
| 1999-08-31 | $12.29 | $14.66 | 221,600 | — | — |
| 1999-08-30 | $12.30 | $14.67 | 267,600 | — | — |
| 1999-08-27 | $12.38 | $14.76 | 148,400 | — | — |
| 1999-08-26 | $12.78 | $15.25 | 704,400 | — | — |
| 1999-08-25 | $13.38 | $15.96 | 169,200 | — | — |
| 1999-08-24 | $14.11 | $16.83 | 20,400 | — | — |
| 1999-08-23 | $14.19 | $16.93 | 45,200 | — | — |
| 1999-08-20 | $14.08 | $16.80 | 38,000 | — | — |
| 1999-08-19 | $13.97 | $16.66 | 62,400 | — | — |
| 1999-08-18 | $14.02 | $16.72 | 69,600 | — | — |
| 1999-08-17 | $14.22 | $16.96 | 51,600 | — | — |
| 1999-08-16 | $14.39 | $17.17 | 35,600 | — | — |
| 1999-08-13 | $14.33 | $17.09 | 50,400 | — | — |
| 1999-08-12 | $14.44 | $17.22 | 92,400 | — | — |
| 1999-08-11 | $14.50 | $17.30 | 135,600 | — | — |
| 1999-08-10 | $13.50 | $16.11 | 39,200 | — | — |
| 1999-08-09 | $13.63 | $16.25 | 96,000 | — | — |
| 1999-08-06 | $13.75 | $16.40 | 48,800 | — | — |
| 1999-08-05 | $13.66 | $16.29 | 58,000 | — | — |
| 1999-08-04 | $13.75 | $16.40 | 60,800 | — | — |
| 1999-08-03 | $13.70 | $16.35 | 81,200 | — | — |
| 1999-08-02 | $13.88 | $16.55 | 31,200 | — | — |
| 1999-07-30 | $14.38 | $17.15 | 72,400 | — | — |
| 1999-07-29 | $14.36 | $17.13 | 64,400 | — | — |
| 1999-07-28 | $14.69 | $17.52 | 59,600 | — | — |
| 1999-07-27 | $14.97 | $17.86 | 50,000 | — | — |
| 1999-07-26 | $14.81 | $17.67 | 27,200 | — | — |
| 1999-07-23 | $14.95 | $17.84 | 27,200 | — | — |
| 1999-07-22 | $15.00 | $17.89 | 105,200 | — | — |
| 1999-07-21 | $14.95 | $17.84 | 161,600 | — | — |
| 1999-07-20 | $14.78 | $17.63 | 170,400 | — | — |
| 1999-07-19 | $14.56 | $17.37 | 152,400 | — | — |
| 1999-07-16 | $14.69 | $17.52 | 66,400 | — | — |
| 1999-07-15 | $14.56 | $17.37 | 162,400 | — | — |
| 1999-07-14 | $14.50 | $17.30 | 154,000 | — | — |
| 1999-07-13 | $14.41 | $17.19 | 94,000 | — | — |
| 1999-07-12 | $14.47 | $17.26 | 124,000 | — | — |
| 1999-07-09 | $14.44 | $17.22 | 82,800 | — | — |
| 1999-07-08 | $14.66 | $17.48 | 283,200 | — | — |
| 1999-07-07 | $14.60 | $17.42 | 70,400 | — | — |
| 1999-07-06 | $14.91 | $17.78 | 58,800 | — | — |
| 1999-07-02 | $14.97 | $17.86 | 72,800 | — | — |
| 1999-07-01 | $14.78 | $17.63 | 166,800 | — | — |
| 1999-06-30 | $15.31 | $18.27 | 597,600 | — | — |
| 1999-06-29 | $14.06 | $16.78 | 408,400 | — | — |
| 1999-06-28 | $13.97 | $16.66 | 101,200 | — | — |
| 1999-06-25 | $14.09 | $16.81 | 80,400 | — | — |
| 1999-06-24 | $13.88 | $16.55 | 55,200 | — | — |
| 1999-06-23 | $14.09 | $16.81 | 36,400 | — | — |
| 1999-06-22 | $14.28 | $17.04 | 84,000 | — | — |
| 1999-06-21 | $14.09 | $16.81 | 48,800 | — | — |
| 1999-06-18 | $14.38 | $17.15 | 204,800 | — | — |
| 1999-06-17 | $13.36 | $15.94 | 118,000 | — | — |
| 1999-06-16 | $13.19 | $15.73 | 95,200 | — | — |
| 1999-06-15 | $13.36 | $15.94 | 77,200 | — | — |
| 1999-06-14 | $13.50 | $16.11 | 24,800 | — | — |
| 1999-06-11 | $13.62 | $16.25 | 73,200 | — | — |
| 1999-06-10 | $14.06 | $16.78 | 36,800 | — | — |
| 1999-06-09 | $13.80 | $16.46 | 38,400 | — | — |
| 1999-06-08 | $13.78 | $16.44 | 119,600 | — | — |
| 1999-06-07 | $13.56 | $16.18 | 88,000 | — | — |
| 1999-06-04 | $13.97 | $16.66 | 138,000 | — | — |
| 1999-06-03 | $14.22 | $16.96 | 65,600 | — | — |
| 1999-06-02 | $14.31 | $17.07 | 152,400 | — | — |
| 1999-06-01 | $14.31 | $17.00 | 148,000 | — | — |
| 1999-05-28 | $14.69 | $17.45 | 76,000 | — | — |
| 1999-05-27 | $14.94 | $17.75 | 32,000 | — | — |
| 1999-05-26 | $14.72 | $17.49 | 22,000 | — | — |
| 1999-05-25 | $15.03 | $17.86 | 111,200 | — | — |
| 1999-05-24 | $14.95 | $17.76 | 80,400 | — | — |
| 1999-05-21 | $14.70 | $17.47 | 29,200 | — | — |
| 1999-05-20 | $14.38 | $17.08 | 44,800 | — | — |
| 1999-05-19 | $14.25 | $16.93 | 122,800 | — | — |
| 1999-05-18 | $14.28 | $16.97 | 59,200 | — | — |
| 1999-05-17 | $15.04 | $17.87 | 182,400 | — | — |
| 1999-05-14 | $15.50 | $18.41 | 321,200 | — | — |
| 1999-05-13 | $16.19 | $19.23 | 20,000 | — | — |
| 1999-05-12 | $16.13 | $19.16 | 63,200 | — | — |
| 1999-05-11 | $16.06 | $19.08 | 196,000 | — | — |
| 1999-05-10 | $16.19 | $19.23 | 72,400 | — | — |
| 1999-05-07 | $16.06 | $19.08 | 149,600 | — | — |
| 1999-05-06 | $15.92 | $18.91 | 507,200 | — | — |
| 1999-05-05 | $15.75 | $18.71 | 86,000 | — | — |
| 1999-05-04 | $15.53 | $18.45 | 103,600 | — | — |
| 1999-05-03 | $15.19 | $18.04 | 82,400 | — | — |
| 1999-04-30 | $15.06 | $17.89 | 126,400 | — | — |
| 1999-04-29 | $15.33 | $18.21 | 102,000 | — | — |
| 1999-04-28 | $15.73 | $18.69 | 223,600 | — | — |
| 1999-04-27 | $15.50 | $18.41 | 121,200 | — | — |
| 1999-04-26 | $16.02 | $19.03 | 168,400 | — | — |
| 1999-04-23 | $15.75 | $18.71 | 216,800 | — | — |
| 1999-04-22 | $15.44 | $18.34 | 208,800 | — | — |
| 1999-04-21 | $14.50 | $17.23 | 38,400 | — | — |
| 1999-04-20 | $13.75 | $16.33 | 171,600 | — | — |
| 1999-04-19 | $13.94 | $16.56 | 221,200 | — | — |
| 1999-04-16 | $14.06 | $16.71 | 223,600 | — | — |
| 1999-04-15 | $13.88 | $16.48 | 123,200 | — | — |
| 1999-04-14 | $13.83 | $16.43 | 247,600 | — | — |
| 1999-04-13 | $13.77 | $16.35 | 146,000 | — | — |
| 1999-04-12 | $13.59 | $16.15 | 82,800 | — | — |
| 1999-04-09 | $13.23 | $15.72 | 94,800 | — | — |
| 1999-04-08 | $13.02 | $15.46 | 92,800 | — | — |
| 1999-04-07 | $13.25 | $15.74 | 54,400 | — | — |
| 1999-04-06 | $13.69 | $16.26 | 105,200 | — | — |
| 1999-04-05 | $13.83 | $16.43 | 101,600 | — | — |
| 1999-04-01 | $14.02 | $16.65 | 195,600 | — | — |
| 1999-03-31 | $13.94 | $16.56 | 144,400 | — | — |
| 1999-03-30 | $14.19 | $16.85 | 124,000 | — | — |
| 1999-03-29 | $14.13 | $16.78 | 57,200 | — | — |
| 1999-03-26 | $13.88 | $16.48 | 38,800 | — | — |
| 1999-03-25 | $14.19 | $16.85 | 15,200 | — | — |
| 1999-03-24 | $14.06 | $16.71 | 44,000 | — | — |
| 1999-03-23 | $13.98 | $16.61 | 39,200 | — | — |
| 1999-03-22 | $14.03 | $16.67 | 42,000 | — | — |
| 1999-03-19 | $13.86 | $16.46 | 164,400 | — | — |
| 1999-03-18 | $13.97 | $16.59 | 7,200 | — | — |
| 1999-03-17 | $14.41 | $17.11 | 45,600 | — | — |
| 1999-03-16 | $13.88 | $16.48 | 39,600 | — | — |
| 1999-03-15 | $14.13 | $16.78 | 10,000 | — | — |
| 1999-03-12 | $14.20 | $16.87 | 8,000 | — | — |
| 1999-03-11 | $13.97 | $16.59 | 66,400 | — | — |
| 1999-03-10 | $14.00 | $16.63 | 325,200 | — | — |
| 1999-03-09 | $14.59 | $17.34 | 212,400 | — | — |
| 1999-03-08 | $15.02 | $17.84 | 25,200 | — | — |
| 1999-03-05 | $15.19 | $18.04 | 30,800 | — | — |
| 1999-03-04 | $15.06 | $17.89 | 97,200 | — | — |
| 1999-03-03 | $15.50 | $18.41 | 65,200 | — | — |
| 1999-03-02 | $15.38 | $18.19 | 47,600 | — | — |
| 1999-03-01 | $15.25 | $18.05 | 82,800 | — | — |
| 1999-02-26 | $14.88 | $17.60 | 118,000 | — | — |
| 1999-02-25 | $14.72 | $17.42 | 33,600 | — | — |
| 1999-02-24 | $15.31 | $18.12 | 55,200 | — | — |
| 1999-02-23 | $14.94 | $17.68 | 27,200 | — | — |
| 1999-02-22 | $14.95 | $17.69 | 65,200 | — | — |
| 1999-02-19 | $14.94 | $17.68 | 34,000 | — | — |
| 1999-02-18 | $15.09 | $17.86 | 232,400 | — | — |
| 1999-02-17 | $15.09 | $17.86 | 252,000 | — | — |
| 1999-02-16 | $15.19 | $17.97 | 55,200 | — | — |
| 1999-02-12 | $15.19 | $17.97 | 46,800 | — | — |
| 1999-02-11 | $15.16 | $17.94 | 34,800 | — | — |
| 1999-02-10 | $15.14 | $17.92 | 209,600 | — | — |
| 1999-02-09 | $15.13 | $17.90 | 56,800 | — | — |
| 1999-02-08 | $15.13 | $17.90 | 33,600 | — | — |
| 1999-02-05 | $15.09 | $17.86 | 100,000 | — | — |
| 1999-02-04 | $15.23 | $18.03 | 52,800 | — | — |
| 1999-02-03 | $15.12 | $17.89 | 35,200 | — | — |
| 1999-02-02 | $15.25 | $18.05 | 128,400 | — | — |
| 1999-02-01 | $15.14 | $17.92 | 165,200 | — | — |
| 1999-01-29 | $15.94 | $18.86 | 270,400 | — | — |
| 1999-01-28 | $14.47 | $17.12 | 112,400 | — | — |
| 1999-01-27 | $14.44 | $17.08 | 59,600 | — | — |
| 1999-01-26 | $14.06 | $16.64 | 36,800 | — | — |
| 1999-01-25 | $14.06 | $16.64 | 34,400 | — | — |
| 1999-01-22 | $14.03 | $16.60 | 474,000 | — | — |
| 1999-01-21 | $13.97 | $16.53 | 438,400 | — | — |
| 1999-01-20 | $13.59 | $16.09 | 120,800 | — | — |
| 1999-01-19 | $13.59 | $16.09 | 89,600 | — | — |
| 1999-01-15 | $13.84 | $16.38 | 243,600 | — | — |
| 1999-01-14 | $13.30 | $15.73 | 78,800 | — | — |
| 1999-01-13 | $13.06 | $15.46 | 54,400 | — | — |
| 1999-01-12 | $13.28 | $15.72 | 142,000 | — | — |
| 1999-01-11 | $13.09 | $15.49 | 443,600 | — | — |
| 1999-01-08 | $13.13 | $15.53 | 863,600 | — | — |
| 1999-01-07 | $13.22 | $15.64 | 188,800 | — | — |
| 1999-01-06 | $13.30 | $15.73 | 135,200 | — | — |
| 1999-01-05 | $13.25 | $15.68 | 96,000 | — | — |
| 1999-01-04 | $13.25 | $15.68 | 241,600 | — | — |