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 | $15.06 | $20.75 | 13,500 | — | — |
| 1999-12-30 | $15.06 | $20.75 | 12,400 | — | — |
| 1999-12-29 | $15.00 | $20.66 | 13,200 | — | — |
| 1999-12-28 | $14.94 | $20.58 | 8,600 | — | — |
| 1999-12-27 | $15.00 | $20.66 | 22,400 | — | — |
| 1999-12-23 | $14.75 | $20.32 | 17,500 | — | — |
| 1999-12-22 | $14.50 | $19.97 | 96,500 | — | — |
| 1999-12-21 | $14.81 | $20.40 | 133,500 | — | — |
| 1999-12-20 | $15.13 | $20.84 | 11,700 | — | — |
| 1999-12-17 | $15.13 | $20.84 | 25,100 | — | — |
| 1999-12-16 | $15.25 | $21.01 | 9,900 | — | — |
| 1999-12-15 | $15.44 | $21.27 | 52,900 | — | — |
| 1999-12-14 | $14.75 | $20.32 | 45,200 | — | — |
| 1999-12-13 | $14.69 | $20.18 | 46,100 | — | — |
| 1999-12-10 | $14.81 | $20.36 | 11,400 | — | — |
| 1999-12-09 | $14.75 | $20.27 | 54,000 | — | — |
| 1999-12-08 | $14.81 | $20.36 | 18,600 | — | — |
| 1999-12-07 | $14.38 | $19.75 | 23,100 | — | — |
| 1999-12-06 | $13.81 | $18.98 | 10,300 | — | — |
| 1999-12-03 | $13.75 | $18.90 | 16,000 | — | — |
| 1999-12-02 | $13.38 | $18.38 | 31,700 | — | — |
| 1999-12-01 | $13.44 | $18.47 | 107,000 | — | — |
| 1999-11-30 | $13.63 | $18.72 | 27,500 | — | — |
| 1999-11-29 | $13.50 | $18.55 | 11,900 | — | — |
| 1999-11-26 | $13.56 | $18.64 | 3,400 | — | — |
| 1999-11-24 | $13.56 | $18.64 | 14,600 | — | — |
| 1999-11-23 | $13.56 | $18.64 | 23,700 | — | — |
| 1999-11-22 | $13.50 | $18.55 | 33,600 | — | — |
| 1999-11-19 | $13.63 | $18.72 | 30,900 | — | — |
| 1999-11-18 | $13.44 | $18.47 | 34,100 | — | — |
| 1999-11-17 | $12.94 | $17.78 | 8,500 | — | — |
| 1999-11-16 | $12.94 | $17.78 | 23,700 | — | — |
| 1999-11-15 | $12.94 | $17.78 | 38,300 | — | — |
| 1999-11-12 | $12.06 | $16.58 | 14,300 | — | — |
| 1999-11-11 | $11.94 | $16.41 | 5,400 | — | — |
| 1999-11-10 | $12.00 | $16.49 | 4,500 | — | — |
| 1999-11-09 | $11.94 | $16.41 | 18,100 | — | — |
| 1999-11-08 | $11.94 | $16.41 | 14,500 | — | — |
| 1999-11-05 | $12.06 | $16.58 | 8,900 | — | — |
| 1999-11-04 | $12.00 | $16.49 | 21,500 | — | — |
| 1999-11-03 | $12.00 | $16.49 | 12,800 | — | — |
| 1999-11-02 | $11.75 | $16.15 | 37,300 | — | — |
| 1999-11-01 | $11.44 | $15.72 | 67,500 | — | — |
| 1999-10-29 | $11.56 | $15.89 | 12,300 | — | — |
| 1999-10-28 | $11.38 | $15.63 | 8,600 | — | — |
| 1999-10-27 | $11.19 | $15.37 | 34,000 | — | — |
| 1999-10-26 | $10.75 | $14.77 | 27,200 | — | — |
| 1999-10-25 | $10.81 | $14.86 | 101,000 | — | — |
| 1999-10-22 | $11.06 | $15.20 | 17,500 | — | — |
| 1999-10-21 | $10.88 | $14.95 | 55,100 | — | — |
| 1999-10-20 | $10.06 | $13.83 | 68,100 | — | — |
| 1999-10-19 | $9.88 | $13.57 | 10,200 | — | — |
| 1999-10-18 | $10.06 | $13.83 | 16,300 | — | — |
| 1999-10-15 | $10.00 | $13.74 | 12,200 | — | — |
| 1999-10-14 | $10.13 | $13.91 | 17,700 | — | — |
| 1999-10-13 | $10.44 | $14.34 | 103,600 | — | — |
| 1999-10-12 | $12.06 | $16.58 | 3,900 | — | — |
| 1999-10-11 | $12.13 | $16.66 | 7,200 | — | — |
| 1999-10-08 | $12.19 | $16.75 | 6,500 | — | — |
| 1999-10-07 | $12.13 | $16.66 | 5,700 | — | — |
| 1999-10-06 | $12.25 | $16.83 | 34,800 | — | — |
| 1999-10-05 | $12.13 | $16.66 | 15,900 | — | — |
| 1999-10-04 | $12.00 | $16.49 | 14,200 | — | — |
| 1999-10-01 | $12.63 | $17.35 | 17,800 | — | — |
| 1999-09-30 | $12.63 | $17.35 | 16,000 | — | — |
| 1999-09-29 | $12.25 | $16.83 | 20,100 | — | — |
| 1999-09-28 | $12.19 | $16.75 | 5,500 | — | — |
| 1999-09-27 | $11.88 | $16.32 | 10,600 | — | — |
| 1999-09-24 | $11.69 | $16.06 | 5,000 | — | — |
| 1999-09-23 | $11.50 | $15.80 | 11,800 | — | — |
| 1999-09-22 | $11.50 | $15.80 | 10,400 | — | — |
| 1999-09-21 | $11.63 | $15.98 | 12,100 | — | — |
| 1999-09-20 | $11.63 | $15.98 | 2,700 | — | — |
| 1999-09-17 | $11.69 | $16.06 | 5,300 | — | — |
| 1999-09-16 | $11.75 | $16.15 | 4,200 | — | — |
| 1999-09-15 | $11.88 | $16.32 | 4,800 | — | — |
| 1999-09-14 | $12.00 | $16.49 | 10,400 | — | — |
| 1999-09-13 | $11.63 | $15.93 | 18,300 | — | — |
| 1999-09-10 | $11.81 | $16.18 | 10,700 | — | — |
| 1999-09-09 | $11.88 | $16.27 | 21,400 | — | — |
| 1999-09-08 | $11.81 | $16.18 | 16,600 | — | — |
| 1999-09-07 | $11.75 | $16.10 | 12,000 | — | — |
| 1999-09-03 | $11.75 | $16.10 | 34,000 | — | — |
| 1999-09-02 | $11.88 | $16.27 | 7,200 | — | — |
| 1999-09-01 | $12.13 | $16.61 | 8,800 | — | — |
| 1999-08-31 | $12.06 | $16.53 | 18,700 | — | — |
| 1999-08-30 | $11.94 | $16.36 | 25,300 | — | — |
| 1999-08-27 | $11.56 | $15.84 | 14,400 | — | — |
| 1999-08-26 | $12.06 | $16.53 | 37,800 | — | — |
| 1999-08-25 | $12.13 | $16.61 | 17,400 | — | — |
| 1999-08-24 | $12.38 | $16.96 | 14,700 | — | — |
| 1999-08-23 | $12.06 | $16.53 | 39,100 | — | — |
| 1999-08-20 | $12.50 | $17.13 | 38,700 | — | — |
| 1999-08-19 | $12.94 | $17.73 | 25,200 | — | — |
| 1999-08-18 | $12.56 | $17.21 | 35,800 | — | — |
| 1999-08-17 | $12.75 | $17.47 | 11,200 | — | — |
| 1999-08-16 | $12.56 | $17.21 | 19,700 | — | — |
| 1999-08-13 | $12.81 | $17.55 | 10,200 | — | — |
| 1999-08-12 | $12.69 | $17.38 | 5,300 | — | — |
| 1999-08-11 | $12.69 | $17.38 | 3,800 | — | — |
| 1999-08-10 | $12.75 | $17.47 | 13,700 | — | — |
| 1999-08-09 | $12.69 | $17.38 | 8,500 | — | — |
| 1999-08-06 | $12.69 | $17.38 | 29,800 | — | — |
| 1999-08-05 | $12.69 | $17.38 | 13,200 | — | — |
| 1999-08-04 | $12.75 | $17.47 | 64,800 | — | — |
| 1999-08-03 | $12.75 | $17.47 | 43,900 | — | — |
| 1999-08-02 | $13.13 | $17.98 | 32,100 | — | — |
| 1999-07-30 | $12.75 | $17.47 | 28,100 | — | — |
| 1999-07-29 | $13.00 | $17.81 | 48,300 | — | — |
| 1999-07-28 | $13.25 | $18.15 | 60,500 | — | — |
| 1999-07-27 | $12.81 | $17.55 | 31,100 | — | — |
| 1999-07-26 | $12.31 | $16.87 | 18,900 | — | — |
| 1999-07-23 | $12.31 | $16.87 | 22,400 | — | — |
| 1999-07-22 | $12.38 | $16.96 | 32,500 | — | — |
| 1999-07-21 | $12.44 | $17.04 | 21,100 | — | — |
| 1999-07-20 | $13.13 | $17.98 | 19,700 | — | — |
| 1999-07-19 | $12.50 | $17.13 | 22,600 | — | — |
| 1999-07-16 | $13.19 | $18.07 | 70,700 | — | — |
| 1999-07-15 | $13.13 | $17.98 | 42,700 | — | — |
| 1999-07-14 | $12.88 | $17.64 | 42,300 | — | — |
| 1999-07-13 | $12.31 | $16.87 | 38,100 | — | — |
| 1999-07-12 | $12.50 | $17.13 | 40,100 | — | — |
| 1999-07-09 | $11.81 | $16.18 | 57,600 | — | — |
| 1999-07-08 | $11.19 | $15.33 | 31,400 | — | — |
| 1999-07-07 | $11.25 | $15.41 | 27,500 | — | — |
| 1999-07-06 | $11.69 | $16.01 | 20,400 | — | — |
| 1999-07-02 | $11.69 | $16.01 | 20,500 | — | — |
| 1999-07-01 | $11.38 | $15.59 | 38,600 | — | — |
| 1999-06-30 | $11.13 | $15.24 | 53,300 | — | — |
| 1999-06-29 | $11.19 | $15.33 | 15,300 | — | — |
| 1999-06-28 | $11.13 | $15.24 | 48,400 | — | — |
| 1999-06-25 | $10.88 | $14.90 | 8,900 | — | — |
| 1999-06-24 | $10.50 | $14.39 | 7,700 | — | — |
| 1999-06-23 | $10.56 | $14.47 | 14,000 | — | — |
| 1999-06-22 | $10.44 | $14.30 | 14,700 | — | — |
| 1999-06-21 | $10.69 | $14.64 | 3,000 | — | — |
| 1999-06-18 | $10.63 | $14.56 | 22,600 | — | — |
| 1999-06-17 | $10.50 | $14.39 | 18,100 | — | — |
| 1999-06-16 | $10.69 | $14.64 | 13,600 | — | — |
| 1999-06-15 | $10.56 | $14.47 | 31,700 | — | — |
| 1999-06-14 | $10.56 | $14.47 | 36,500 | — | — |
| 1999-06-11 | $10.56 | $14.47 | 22,200 | — | — |
| 1999-06-10 | $10.63 | $14.56 | 6,200 | — | — |
| 1999-06-09 | $10.75 | $14.73 | 33,500 | — | — |
| 1999-06-08 | $10.63 | $14.56 | 49,100 | — | — |
| 1999-06-07 | $11.19 | $15.33 | 46,000 | — | — |
| 1999-06-04 | $11.44 | $15.67 | 18,200 | — | — |
| 1999-06-03 | $11.25 | $15.41 | 40,800 | — | — |
| 1999-06-02 | $11.31 | $15.50 | 27,600 | — | — |
| 1999-06-01 | $11.06 | $15.16 | 29,600 | — | — |
| 1999-05-28 | $10.63 | $14.56 | 27,100 | — | — |
| 1999-05-27 | $10.56 | $14.47 | 8,100 | — | — |
| 1999-05-26 | $10.69 | $14.60 | 1,900 | — | — |
| 1999-05-25 | $10.63 | $14.51 | 139,500 | — | — |
| 1999-05-24 | $10.38 | $14.17 | 78,500 | — | — |
| 1999-05-21 | $10.88 | $14.85 | 20,600 | — | — |
| 1999-05-20 | $10.75 | $14.68 | 15,400 | — | — |
| 1999-05-19 | $10.69 | $14.60 | 25,400 | — | — |
| 1999-05-18 | $11.00 | $15.02 | 19,600 | — | — |
| 1999-05-17 | $11.00 | $15.02 | 30,400 | — | — |
| 1999-05-14 | $10.50 | $14.34 | 60,000 | — | — |
| 1999-05-13 | $10.75 | $14.68 | 105,700 | — | — |
| 1999-05-12 | $10.81 | $14.77 | 92,000 | — | — |
| 1999-05-11 | $11.75 | $16.05 | 13,100 | — | — |
| 1999-05-10 | $12.44 | $16.99 | 17,000 | — | — |
| 1999-05-07 | $12.50 | $17.07 | 150,600 | — | — |
| 1999-05-06 | $12.31 | $16.81 | 58,200 | — | — |
| 1999-05-05 | $12.06 | $16.47 | 11,700 | — | — |
| 1999-05-04 | $12.19 | $16.64 | 28,900 | — | — |
| 1999-05-03 | $12.13 | $16.56 | 33,600 | — | — |
| 1999-04-30 | $11.81 | $16.13 | 66,600 | — | — |
| 1999-04-29 | $12.00 | $16.39 | 37,600 | — | — |
| 1999-04-28 | $11.94 | $16.30 | 31,200 | — | — |
| 1999-04-27 | $12.00 | $16.39 | 27,400 | — | — |
| 1999-04-26 | $11.94 | $16.30 | 22,500 | — | — |
| 1999-04-23 | $11.94 | $16.30 | 15,200 | — | — |
| 1999-04-22 | $11.94 | $16.30 | 69,000 | — | — |
| 1999-04-21 | $12.25 | $16.73 | 94,000 | — | — |
| 1999-04-20 | $11.06 | $15.11 | 36,000 | — | — |
| 1999-04-19 | $11.56 | $15.79 | 107,800 | — | — |
| 1999-04-16 | $10.63 | $14.51 | 39,000 | — | — |
| 1999-04-15 | $10.81 | $14.77 | 41,400 | — | — |
| 1999-04-14 | $10.56 | $14.42 | 68,500 | — | — |
| 1999-04-13 | $9.56 | $13.06 | 24,100 | — | — |
| 1999-04-12 | $9.44 | $12.89 | 9,100 | — | — |
| 1999-04-09 | $9.44 | $12.89 | 19,600 | — | — |
| 1999-04-08 | $9.31 | $12.72 | 44,400 | — | — |
| 1999-04-07 | $9.31 | $12.72 | 32,000 | — | — |
| 1999-04-06 | $9.25 | $12.63 | 15,200 | — | — |
| 1999-04-05 | $9.25 | $12.63 | 13,900 | — | — |
| 1999-04-01 | $9.31 | $12.72 | 15,700 | — | — |
| 1999-03-31 | $9.00 | $12.29 | 20,500 | — | — |
| 1999-03-30 | $9.25 | $12.63 | 38,200 | — | — |
| 1999-03-29 | $9.00 | $12.29 | 25,100 | — | — |
| 1999-03-26 | $9.25 | $12.63 | 21,300 | — | — |
| 1999-03-25 | $9.13 | $12.46 | 41,700 | — | — |
| 1999-03-24 | $9.06 | $12.38 | 25,500 | — | — |
| 1999-03-23 | $9.13 | $12.46 | 27,100 | — | — |
| 1999-03-22 | $9.31 | $12.72 | 12,900 | — | — |
| 1999-03-19 | $9.38 | $12.80 | 66,400 | — | — |
| 1999-03-18 | $9.25 | $12.63 | 31,400 | — | — |
| 1999-03-17 | $9.31 | $12.72 | 13,700 | — | — |
| 1999-03-16 | $9.31 | $12.72 | 32,700 | — | — |
| 1999-03-15 | $9.63 | $13.14 | 14,400 | — | — |
| 1999-03-12 | $9.50 | $12.93 | 36,700 | — | — |
| 1999-03-11 | $9.69 | $13.18 | 18,700 | — | — |
| 1999-03-10 | $9.56 | $13.01 | 6,600 | — | — |
| 1999-03-09 | $9.75 | $13.27 | 4,700 | — | — |
| 1999-03-08 | $9.81 | $13.35 | 5,700 | — | — |
| 1999-03-05 | $9.81 | $13.35 | 5,200 | — | — |
| 1999-03-04 | $9.88 | $13.44 | 19,900 | — | — |
| 1999-03-03 | $9.75 | $13.27 | 4,000 | — | — |
| 1999-03-02 | $10.00 | $13.61 | 18,600 | — | — |
| 1999-03-01 | $9.81 | $13.35 | 24,000 | — | — |
| 1999-02-26 | $9.69 | $13.18 | 55,500 | — | — |
| 1999-02-25 | $9.94 | $13.52 | 26,400 | — | — |
| 1999-02-24 | $9.81 | $13.35 | 39,700 | — | — |
| 1999-02-23 | $9.88 | $13.44 | 32,300 | — | — |
| 1999-02-22 | $9.94 | $13.52 | 95,300 | — | — |
| 1999-02-19 | $10.06 | $13.69 | 138,500 | — | — |
| 1999-02-18 | $8.75 | $11.91 | 549,400 | — | — |
| 1999-02-17 | $9.81 | $13.35 | 104,300 | — | — |
| 1999-02-16 | $10.00 | $13.61 | 40,300 | — | — |
| 1999-02-12 | $10.50 | $14.29 | 44,000 | — | — |
| 1999-02-11 | $11.19 | $15.22 | 90,900 | — | — |
| 1999-02-10 | $11.25 | $15.31 | 25,200 | — | — |
| 1999-02-09 | $11.13 | $15.14 | 60,400 | — | — |
| 1999-02-08 | $11.88 | $16.16 | 97,700 | — | — |
| 1999-02-05 | $11.69 | $15.90 | 70,800 | — | — |
| 1999-02-04 | $11.56 | $15.73 | 46,300 | — | — |
| 1999-02-03 | $11.75 | $15.99 | 98,500 | — | — |
| 1999-02-02 | $12.00 | $16.33 | 106,200 | — | — |
| 1999-02-01 | $12.25 | $16.67 | 65,200 | — | — |
| 1999-01-29 | $12.38 | $16.84 | 113,600 | — | — |
| 1999-01-28 | $12.31 | $16.75 | 63,100 | — | — |
| 1999-01-27 | $12.56 | $17.09 | 91,400 | — | — |
| 1999-01-26 | $12.38 | $16.84 | 85,400 | — | — |
| 1999-01-25 | $12.19 | $16.58 | 96,500 | — | — |
| 1999-01-22 | $12.75 | $17.35 | 175,200 | — | — |
| 1999-01-21 | $12.31 | $16.75 | 81,600 | — | — |
| 1999-01-20 | $12.63 | $17.18 | 16,300 | — | — |
| 1999-01-19 | $13.06 | $17.77 | 26,500 | — | — |
| 1999-01-15 | $12.94 | $17.60 | 115,100 | — | — |
| 1999-01-14 | $13.25 | $18.03 | 50,300 | — | — |
| 1999-01-13 | $13.06 | $17.77 | 49,200 | — | — |
| 1999-01-12 | $13.38 | $18.20 | 27,100 | — | — |
| 1999-01-11 | $13.63 | $18.54 | 103,000 | — | — |
| 1999-01-08 | $13.75 | $18.71 | 93,900 | — | — |
| 1999-01-07 | $13.81 | $18.79 | 63,900 | — | — |
| 1999-01-06 | $13.75 | $18.71 | 138,200 | — | — |
| 1999-01-05 | $14.88 | $20.24 | 45,300 | — | — |
| 1999-01-04 | $14.44 | $19.64 | 123,200 | — | — |