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
- 1973-02-21 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 | $9.50 | $23.12 | 180,200 | — | — |
| 1999-12-30 | $9.47 | $23.04 | 361,800 | — | — |
| 1999-12-29 | $9.41 | $22.89 | 226,600 | — | — |
| 1999-12-28 | $9.41 | $22.89 | 331,000 | — | — |
| 1999-12-27 | $9.50 | $23.12 | 142,000 | — | — |
| 1999-12-23 | $9.53 | $23.20 | 145,800 | — | — |
| 1999-12-22 | $9.44 | $22.97 | 192,600 | — | — |
| 1999-12-21 | $9.47 | $23.04 | 848,200 | — | — |
| 1999-12-20 | $9.44 | $22.97 | 218,000 | — | — |
| 1999-12-17 | $9.53 | $23.20 | 309,000 | — | — |
| 1999-12-16 | $9.59 | $23.35 | 285,600 | — | — |
| 1999-12-15 | $9.59 | $23.35 | 264,600 | — | — |
| 1999-12-14 | $9.38 | $22.82 | 1,333,600 | — | — |
| 1999-12-13 | $9.34 | $22.74 | 505,600 | — | — |
| 1999-12-10 | $9.91 | $24.11 | 516,600 | — | — |
| 1999-12-09 | $9.84 | $23.96 | 236,200 | — | — |
| 1999-12-08 | $9.84 | $23.96 | 684,200 | — | — |
| 1999-12-07 | $10.53 | $25.63 | 149,200 | — | — |
| 1999-12-06 | $10.59 | $25.78 | 442,200 | — | — |
| 1999-12-03 | $10.69 | $26.01 | 281,400 | — | — |
| 1999-12-02 | $10.63 | $25.86 | 122,000 | — | — |
| 1999-12-01 | $10.63 | $25.86 | 137,600 | — | — |
| 1999-11-30 | $10.69 | $26.01 | 194,400 | — | — |
| 1999-11-29 | $10.25 | $24.95 | 188,800 | — | — |
| 1999-11-26 | $10.63 | $25.86 | 103,800 | — | — |
| 1999-11-24 | $10.50 | $25.55 | 451,200 | — | — |
| 1999-11-23 | $10.50 | $25.55 | 161,800 | — | — |
| 1999-11-22 | $10.66 | $25.93 | 138,600 | — | — |
| 1999-11-19 | $10.81 | $26.31 | 155,200 | — | — |
| 1999-11-18 | $10.91 | $26.54 | 282,800 | — | — |
| 1999-11-17 | $11.00 | $26.77 | 165,800 | — | — |
| 1999-11-16 | $11.13 | $27.07 | 159,400 | — | — |
| 1999-11-15 | $11.31 | $27.53 | 249,600 | — | — |
| 1999-11-12 | $11.25 | $27.38 | 327,200 | — | — |
| 1999-11-11 | $11.00 | $26.77 | 174,000 | — | — |
| 1999-11-10 | $11.16 | $27.15 | 94,600 | — | — |
| 1999-11-09 | $11.09 | $27.00 | 100,400 | — | — |
| 1999-11-08 | $11.25 | $27.38 | 108,800 | — | — |
| 1999-11-05 | $11.44 | $27.84 | 152,800 | — | — |
| 1999-11-04 | $11.41 | $27.76 | 161,800 | — | — |
| 1999-11-03 | $11.31 | $27.53 | 203,000 | — | — |
| 1999-11-02 | $11.44 | $27.84 | 120,000 | — | — |
| 1999-11-01 | $11.47 | $27.91 | 311,000 | — | — |
| 1999-10-29 | $11.34 | $27.61 | 118,000 | — | — |
| 1999-10-28 | $11.34 | $27.61 | 73,800 | — | — |
| 1999-10-27 | $11.22 | $27.30 | 225,600 | — | — |
| 1999-10-26 | $11.19 | $27.23 | 260,800 | — | — |
| 1999-10-25 | $11.19 | $27.23 | 148,000 | — | — |
| 1999-10-22 | $10.84 | $26.39 | 181,000 | — | — |
| 1999-10-21 | $10.78 | $26.24 | 297,800 | — | — |
| 1999-10-20 | $10.97 | $26.69 | 184,800 | — | — |
| 1999-10-19 | $11.00 | $26.77 | 410,600 | — | — |
| 1999-10-18 | $10.78 | $26.24 | 130,600 | — | — |
| 1999-10-15 | $10.88 | $26.47 | 128,000 | — | — |
| 1999-10-14 | $10.94 | $26.62 | 196,000 | — | — |
| 1999-10-13 | $10.88 | $26.47 | 138,200 | — | — |
| 1999-10-12 | $10.94 | $26.62 | 102,800 | — | — |
| 1999-10-11 | $10.97 | $26.69 | 274,800 | — | — |
| 1999-10-08 | $11.13 | $27.07 | 105,400 | — | — |
| 1999-10-07 | $11.22 | $27.30 | 259,200 | — | — |
| 1999-10-06 | $11.31 | $27.53 | 259,400 | — | — |
| 1999-10-05 | $11.28 | $27.05 | 4,558,400 | — | — |
| 1999-10-04 | $11.50 | $27.57 | 228,400 | — | — |
| 1999-10-01 | $11.28 | $27.05 | 315,200 | — | — |
| 1999-09-30 | $11.13 | $26.67 | 318,400 | — | — |
| 1999-09-29 | $11.09 | $26.60 | 425,000 | — | — |
| 1999-09-28 | $10.94 | $26.23 | 151,800 | — | — |
| 1999-09-27 | $11.19 | $26.82 | 356,800 | — | — |
| 1999-09-24 | $11.16 | $26.75 | 519,600 | — | — |
| 1999-09-23 | $11.22 | $26.90 | 608,400 | — | — |
| 1999-09-22 | $11.44 | $27.42 | 139,800 | — | — |
| 1999-09-21 | $11.38 | $27.27 | 142,400 | — | — |
| 1999-09-20 | $11.56 | $27.72 | 209,000 | — | — |
| 1999-09-17 | $11.56 | $27.72 | 256,400 | — | — |
| 1999-09-16 | $11.38 | $27.27 | 130,000 | — | — |
| 1999-09-15 | $11.38 | $27.27 | 306,400 | — | — |
| 1999-09-14 | $11.38 | $27.27 | 255,200 | — | — |
| 1999-09-13 | $11.44 | $27.42 | 264,600 | — | — |
| 1999-09-10 | $11.53 | $27.65 | 343,800 | — | — |
| 1999-09-09 | $11.47 | $27.50 | 351,600 | — | — |
| 1999-09-08 | $11.53 | $27.65 | 169,600 | — | — |
| 1999-09-07 | $11.56 | $27.72 | 440,400 | — | — |
| 1999-09-03 | $11.72 | $28.10 | 339,800 | — | — |
| 1999-09-02 | $11.69 | $28.02 | 145,600 | — | — |
| 1999-09-01 | $11.63 | $27.87 | 144,800 | — | — |
| 1999-08-31 | $11.75 | $28.17 | 176,400 | — | — |
| 1999-08-30 | $11.81 | $28.32 | 147,400 | — | — |
| 1999-08-27 | $11.81 | $28.32 | 224,800 | — | — |
| 1999-08-26 | $11.97 | $28.70 | 171,000 | — | — |
| 1999-08-25 | $11.84 | $28.40 | 79,600 | — | — |
| 1999-08-24 | $11.66 | $27.95 | 199,000 | — | — |
| 1999-08-23 | $11.63 | $27.87 | 146,200 | — | — |
| 1999-08-20 | $11.72 | $28.10 | 79,600 | — | — |
| 1999-08-19 | $11.50 | $27.57 | 202,400 | — | — |
| 1999-08-18 | $11.41 | $27.35 | 95,800 | — | — |
| 1999-08-17 | $11.44 | $27.42 | 113,800 | — | — |
| 1999-08-16 | $11.41 | $27.35 | 293,600 | — | — |
| 1999-08-13 | $11.59 | $27.80 | 86,200 | — | — |
| 1999-08-12 | $11.59 | $27.80 | 94,600 | — | — |
| 1999-08-11 | $11.69 | $28.02 | 265,600 | — | — |
| 1999-08-10 | $11.63 | $27.87 | 137,600 | — | — |
| 1999-08-09 | $11.78 | $28.25 | 117,200 | — | — |
| 1999-08-06 | $11.84 | $28.40 | 170,200 | — | — |
| 1999-08-05 | $11.91 | $28.55 | 126,200 | — | — |
| 1999-08-04 | $11.97 | $28.70 | 194,400 | — | — |
| 1999-08-03 | $12.09 | $29.00 | 203,600 | — | — |
| 1999-08-02 | $12.03 | $28.85 | 315,200 | — | — |
| 1999-07-30 | $11.84 | $28.40 | 396,200 | — | — |
| 1999-07-29 | $11.84 | $28.40 | 83,000 | — | — |
| 1999-07-28 | $12.16 | $29.15 | 516,400 | — | — |
| 1999-07-27 | $12.25 | $29.37 | 746,600 | — | — |
| 1999-07-26 | $12.06 | $28.92 | 220,600 | — | — |
| 1999-07-23 | $12.03 | $28.85 | 129,600 | — | — |
| 1999-07-22 | $12.09 | $29.00 | 176,800 | — | — |
| 1999-07-21 | $12.09 | $29.00 | 407,200 | — | — |
| 1999-07-20 | $11.97 | $28.70 | 1,292,000 | — | — |
| 1999-07-19 | $12.13 | $29.07 | 188,800 | — | — |
| 1999-07-16 | $12.09 | $29.00 | 175,800 | — | — |
| 1999-07-15 | $12.13 | $29.07 | 114,800 | — | — |
| 1999-07-14 | $12.09 | $29.00 | 169,400 | — | — |
| 1999-07-13 | $12.09 | $29.00 | 148,400 | — | — |
| 1999-07-12 | $12.13 | $29.07 | 325,400 | — | — |
| 1999-07-09 | $11.97 | $28.70 | 169,600 | — | — |
| 1999-07-08 | $11.75 | $28.17 | 244,400 | — | — |
| 1999-07-07 | $12.06 | $28.92 | 246,400 | — | — |
| 1999-07-06 | $12.16 | $28.75 | 4,205,000 | — | — |
| 1999-07-02 | $12.19 | $28.82 | 138,400 | — | — |
| 1999-07-01 | $12.19 | $28.82 | 249,800 | — | — |
| 1999-06-30 | $11.88 | $28.08 | 383,200 | — | — |
| 1999-06-29 | $12.47 | $29.49 | 208,000 | — | — |
| 1999-06-28 | $12.38 | $29.27 | 168,400 | — | — |
| 1999-06-25 | $12.31 | $29.12 | 335,800 | — | — |
| 1999-06-24 | $12.44 | $29.41 | 159,400 | — | — |
| 1999-06-23 | $12.59 | $29.78 | 180,200 | — | — |
| 1999-06-22 | $12.59 | $29.78 | 215,400 | — | — |
| 1999-06-21 | $12.50 | $29.56 | 207,400 | — | — |
| 1999-06-18 | $12.53 | $29.64 | 370,000 | — | — |
| 1999-06-17 | $12.63 | $29.86 | 345,000 | — | — |
| 1999-06-16 | $12.78 | $30.23 | 161,000 | — | — |
| 1999-06-15 | $12.63 | $29.86 | 256,600 | — | — |
| 1999-06-14 | $12.44 | $29.41 | 275,200 | — | — |
| 1999-06-11 | $12.31 | $29.12 | 185,600 | — | — |
| 1999-06-10 | $12.41 | $29.34 | 235,800 | — | — |
| 1999-06-09 | $12.50 | $29.56 | 300,800 | — | — |
| 1999-06-08 | $12.44 | $29.41 | 239,200 | — | — |
| 1999-06-07 | $12.66 | $29.93 | 479,000 | — | — |
| 1999-06-04 | $12.66 | $29.93 | 133,000 | — | — |
| 1999-06-03 | $12.66 | $29.93 | 192,800 | — | — |
| 1999-06-02 | $12.66 | $29.93 | 396,000 | — | — |
| 1999-06-01 | $12.72 | $30.08 | 292,800 | — | — |
| 1999-05-28 | $12.88 | $30.45 | 300,000 | — | — |
| 1999-05-27 | $12.56 | $29.71 | 155,200 | — | — |
| 1999-05-26 | $12.75 | $30.15 | 313,600 | — | — |
| 1999-05-25 | $12.66 | $29.93 | 178,400 | — | — |
| 1999-05-24 | $12.50 | $29.56 | 152,000 | — | — |
| 1999-05-21 | $12.34 | $29.19 | 125,000 | — | — |
| 1999-05-20 | $12.34 | $29.19 | 75,400 | — | — |
| 1999-05-19 | $12.38 | $29.27 | 108,800 | — | — |
| 1999-05-18 | $12.25 | $28.97 | 237,800 | — | — |
| 1999-05-17 | $12.22 | $28.90 | 244,800 | — | — |
| 1999-05-14 | $12.00 | $28.38 | 452,800 | — | — |
| 1999-05-13 | $12.25 | $28.97 | 515,400 | — | — |
| 1999-05-12 | $12.22 | $28.90 | 223,000 | — | — |
| 1999-05-11 | $12.16 | $28.75 | 226,400 | — | — |
| 1999-05-10 | $12.19 | $28.82 | 530,800 | — | — |
| 1999-05-07 | $12.00 | $28.38 | 126,400 | — | — |
| 1999-05-06 | $11.97 | $28.31 | 131,200 | — | — |
| 1999-05-05 | $12.06 | $28.53 | 131,600 | — | — |
| 1999-05-04 | $11.94 | $28.23 | 239,200 | — | — |
| 1999-05-03 | $12.19 | $28.82 | 406,800 | — | — |
| 1999-04-30 | $11.84 | $28.01 | 602,800 | — | — |
| 1999-04-29 | $11.84 | $28.01 | 399,600 | — | — |
| 1999-04-28 | $11.63 | $27.49 | 488,400 | — | — |
| 1999-04-27 | $11.69 | $27.64 | 161,200 | — | — |
| 1999-04-26 | $11.63 | $27.49 | 294,200 | — | — |
| 1999-04-23 | $11.78 | $27.86 | 265,600 | — | — |
| 1999-04-22 | $11.81 | $27.94 | 215,200 | — | — |
| 1999-04-21 | $11.94 | $28.23 | 426,400 | — | — |
| 1999-04-20 | $11.84 | $28.01 | 273,600 | — | — |
| 1999-04-19 | $11.69 | $27.64 | 284,200 | — | — |
| 1999-04-16 | $11.56 | $27.34 | 423,800 | — | — |
| 1999-04-15 | $11.31 | $26.75 | 223,000 | — | — |
| 1999-04-14 | $11.28 | $26.68 | 168,200 | — | — |
| 1999-04-13 | $11.31 | $26.75 | 198,800 | — | — |
| 1999-04-12 | $11.72 | $27.71 | 209,400 | — | — |
| 1999-04-09 | $11.59 | $27.42 | 220,200 | — | — |
| 1999-04-08 | $11.59 | $27.42 | 619,000 | — | — |
| 1999-04-07 | $11.41 | $26.97 | 332,800 | — | — |
| 1999-04-06 | $11.72 | $27.32 | 248,400 | — | — |
| 1999-04-05 | $11.91 | $27.76 | 276,400 | — | — |
| 1999-04-01 | $11.75 | $27.39 | 386,600 | — | — |
| 1999-03-31 | $11.28 | $26.30 | 654,200 | — | — |
| 1999-03-30 | $11.63 | $27.10 | 375,600 | — | — |
| 1999-03-29 | $12.06 | $28.12 | 360,600 | — | — |
| 1999-03-26 | $12.22 | $28.49 | 302,600 | — | — |
| 1999-03-25 | $12.53 | $29.22 | 250,600 | — | — |
| 1999-03-24 | $12.88 | $30.02 | 362,400 | — | — |
| 1999-03-23 | $12.28 | $28.63 | 312,600 | — | — |
| 1999-03-22 | $12.22 | $28.49 | 248,000 | — | — |
| 1999-03-19 | $12.22 | $28.49 | 289,400 | — | — |
| 1999-03-18 | $12.47 | $29.07 | 116,000 | — | — |
| 1999-03-17 | $12.31 | $28.71 | 223,000 | — | — |
| 1999-03-16 | $12.31 | $28.71 | 384,800 | — | — |
| 1999-03-15 | $12.50 | $29.14 | 370,200 | — | — |
| 1999-03-12 | $12.63 | $29.43 | 242,600 | — | — |
| 1999-03-11 | $12.22 | $28.49 | 248,000 | — | — |
| 1999-03-10 | $12.25 | $28.56 | 320,400 | — | — |
| 1999-03-09 | $12.31 | $28.71 | 415,400 | — | — |
| 1999-03-08 | $12.53 | $29.22 | 179,200 | — | — |
| 1999-03-05 | $12.63 | $29.43 | 292,800 | — | — |
| 1999-03-04 | $12.44 | $29.00 | 511,400 | — | — |
| 1999-03-03 | $12.13 | $28.27 | 135,200 | — | — |
| 1999-03-02 | $12.06 | $28.12 | 249,400 | — | — |
| 1999-03-01 | $11.97 | $27.90 | 197,400 | — | — |
| 1999-02-26 | $11.94 | $27.83 | 176,800 | — | — |
| 1999-02-25 | $12.03 | $28.05 | 144,800 | — | — |
| 1999-02-24 | $12.03 | $28.05 | 153,200 | — | — |
| 1999-02-23 | $12.09 | $28.20 | 251,200 | — | — |
| 1999-02-22 | $12.22 | $28.49 | 173,000 | — | — |
| 1999-02-19 | $12.25 | $28.56 | 219,400 | — | — |
| 1999-02-18 | $12.41 | $28.92 | 174,200 | — | — |
| 1999-02-17 | $12.25 | $28.56 | 154,800 | — | — |
| 1999-02-16 | $12.22 | $28.49 | 457,800 | — | — |
| 1999-02-12 | $12.06 | $28.12 | 238,200 | — | — |
| 1999-02-11 | $12.25 | $28.56 | 237,200 | — | — |
| 1999-02-10 | $12.47 | $29.07 | 267,800 | — | — |
| 1999-02-09 | $12.38 | $28.85 | 418,400 | — | — |
| 1999-02-08 | $12.50 | $29.14 | 259,800 | — | — |
| 1999-02-05 | $12.47 | $29.07 | 266,000 | — | — |
| 1999-02-04 | $12.25 | $28.56 | 116,000 | — | — |
| 1999-02-03 | $12.41 | $28.92 | 644,400 | — | — |
| 1999-02-02 | $12.25 | $28.56 | 497,000 | — | — |
| 1999-02-01 | $12.47 | $29.07 | 417,600 | — | — |
| 1999-01-29 | $12.66 | $29.51 | 557,600 | — | — |
| 1999-01-28 | $12.91 | $30.09 | 184,800 | — | — |
| 1999-01-27 | $13.06 | $30.45 | 142,000 | — | — |
| 1999-01-26 | $13.16 | $30.67 | 237,000 | — | — |
| 1999-01-25 | $13.25 | $30.89 | 212,400 | — | — |
| 1999-01-22 | $13.34 | $31.11 | 149,400 | — | — |
| 1999-01-21 | $13.31 | $31.04 | 189,800 | — | — |
| 1999-01-20 | $13.38 | $31.18 | 774,800 | — | — |
| 1999-01-19 | $13.41 | $31.26 | 198,400 | — | — |
| 1999-01-15 | $13.41 | $31.26 | 134,800 | — | — |
| 1999-01-14 | $13.31 | $31.04 | 423,600 | — | — |
| 1999-01-13 | $13.50 | $31.47 | 338,400 | — | — |
| 1999-01-12 | $13.44 | $31.33 | 329,000 | — | — |
| 1999-01-11 | $13.59 | $31.69 | 142,000 | — | — |
| 1999-01-08 | $13.88 | $32.35 | 177,000 | — | — |
| 1999-01-07 | $14.06 | $32.79 | 731,600 | — | — |
| 1999-01-06 | $14.06 | $32.79 | 568,400 | — | — |
| 1999-01-05 | $14.28 | $32.91 | 2,167,200 | — | — |
| 1999-01-04 | $14.28 | $32.91 | 264,200 | — | — |