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 | $9.91 | $16.15 | 7,000 | — | — |
| 1999-12-30 | $9.88 | $16.10 | 10,200 | — | — |
| 1999-12-29 | $9.97 | $16.25 | 30,000 | — | — |
| 1999-12-28 | $9.88 | $16.10 | 6,600 | — | — |
| 1999-12-27 | $9.88 | $16.10 | 23,800 | — | — |
| 1999-12-23 | $9.88 | $16.10 | 9,600 | — | — |
| 1999-12-22 | $9.91 | $16.15 | 9,400 | — | — |
| 1999-12-21 | $9.91 | $16.15 | 15,800 | — | — |
| 1999-12-20 | $9.75 | $15.89 | 12,800 | — | — |
| 1999-12-17 | $9.63 | $15.69 | 33,800 | — | — |
| 1999-12-16 | $9.63 | $15.69 | 30,800 | — | — |
| 1999-12-15 | $9.72 | $15.84 | 6,400 | — | — |
| 1999-12-14 | $9.81 | $15.99 | 18,200 | — | — |
| 1999-12-13 | $9.84 | $16.05 | 18,800 | — | — |
| 1999-12-10 | $9.88 | $16.10 | 22,600 | — | — |
| 1999-12-09 | $10.25 | $16.71 | 16,000 | — | — |
| 1999-12-08 | $10.38 | $16.91 | 3,600 | — | — |
| 1999-12-07 | $10.50 | $17.12 | 10,600 | — | — |
| 1999-12-06 | $10.34 | $16.86 | 15,000 | — | — |
| 1999-12-03 | $10.59 | $17.27 | 5,000 | — | — |
| 1999-12-02 | $10.50 | $17.12 | 12,600 | — | — |
| 1999-12-01 | $10.56 | $17.22 | 3,400 | — | — |
| 1999-11-30 | $10.66 | $17.37 | 3,400 | — | — |
| 1999-11-29 | $10.59 | $17.27 | 10,000 | — | — |
| 1999-11-26 | $10.63 | $17.32 | 3,000 | — | — |
| 1999-11-24 | $10.63 | $17.32 | 45,000 | — | — |
| 1999-11-23 | $10.50 | $17.12 | 26,400 | — | — |
| 1999-11-22 | $10.50 | $17.12 | 14,200 | — | — |
| 1999-11-19 | $10.59 | $17.27 | 65,200 | — | — |
| 1999-11-18 | $10.41 | $16.96 | 40,400 | — | — |
| 1999-11-17 | $10.34 | $16.86 | 3,600 | — | — |
| 1999-11-16 | $10.34 | $16.86 | 5,200 | — | — |
| 1999-11-15 | $10.34 | $16.86 | 5,000 | — | — |
| 1999-11-12 | $10.34 | $16.86 | 12,600 | — | — |
| 1999-11-11 | $10.31 | $16.81 | 51,000 | — | — |
| 1999-11-10 | $10.09 | $16.45 | 38,800 | — | — |
| 1999-11-09 | $10.22 | $16.49 | 3,800 | — | — |
| 1999-11-08 | $10.22 | $16.49 | 10,800 | — | — |
| 1999-11-05 | $10.22 | $16.49 | 27,800 | — | — |
| 1999-11-04 | $10.47 | $16.89 | 11,600 | — | — |
| 1999-11-03 | $10.75 | $17.34 | 31,600 | — | — |
| 1999-11-02 | $10.75 | $17.34 | 9,000 | — | — |
| 1999-11-01 | $10.75 | $17.34 | 6,400 | — | — |
| 1999-10-29 | $10.75 | $17.34 | 6,600 | — | — |
| 1999-10-28 | $10.84 | $17.49 | 30,200 | — | — |
| 1999-10-27 | $10.88 | $17.54 | 31,600 | — | — |
| 1999-10-26 | $10.78 | $17.39 | 66,800 | — | — |
| 1999-10-25 | $10.72 | $17.29 | 47,200 | — | — |
| 1999-10-22 | $10.75 | $17.34 | 26,400 | — | — |
| 1999-10-21 | $10.69 | $17.24 | 19,000 | — | — |
| 1999-10-20 | $10.63 | $17.14 | 10,600 | — | — |
| 1999-10-19 | $10.72 | $17.29 | 5,600 | — | — |
| 1999-10-18 | $10.59 | $17.09 | 14,400 | — | — |
| 1999-10-15 | $10.81 | $17.44 | 4,800 | — | — |
| 1999-10-14 | $11.00 | $17.75 | 10,600 | — | — |
| 1999-10-13 | $10.88 | $17.54 | 400 | — | — |
| 1999-10-12 | $10.88 | $17.54 | 6,200 | — | — |
| 1999-10-11 | $10.91 | $17.59 | 9,000 | — | — |
| 1999-10-08 | $11.00 | $17.75 | 11,000 | — | — |
| 1999-10-07 | $11.00 | $17.75 | 27,200 | — | — |
| 1999-10-06 | $11.16 | $18.00 | 31,400 | — | — |
| 1999-10-05 | $11.13 | $17.95 | 9,800 | — | — |
| 1999-10-04 | $11.00 | $17.75 | 29,800 | — | — |
| 1999-10-01 | $10.78 | $17.39 | 23,200 | — | — |
| 1999-09-30 | $10.78 | $17.39 | 29,000 | — | — |
| 1999-09-29 | $10.66 | $17.19 | 25,800 | — | — |
| 1999-09-28 | $11.09 | $17.90 | 54,400 | — | — |
| 1999-09-27 | $11.03 | $17.80 | 21,200 | — | — |
| 1999-09-24 | $11.00 | $17.75 | 2,600 | — | — |
| 1999-09-23 | $11.09 | $17.90 | 4,800 | — | — |
| 1999-09-22 | $11.09 | $17.90 | 3,600 | — | — |
| 1999-09-21 | $11.06 | $17.85 | 55,000 | — | — |
| 1999-09-20 | $10.88 | $17.54 | 7,000 | — | — |
| 1999-09-17 | $10.78 | $17.39 | 41,600 | — | — |
| 1999-09-16 | $10.81 | $17.44 | 239,600 | — | — |
| 1999-09-15 | $11.00 | $17.75 | 14,000 | — | — |
| 1999-09-14 | $10.94 | $17.65 | 14,800 | — | — |
| 1999-09-13 | $11.47 | $18.50 | 7,000 | — | — |
| 1999-09-10 | $11.47 | $18.50 | 23,000 | — | — |
| 1999-09-09 | $11.53 | $18.60 | 11,000 | — | — |
| 1999-09-08 | $11.69 | $18.86 | 7,000 | — | — |
| 1999-09-07 | $11.59 | $18.70 | 19,200 | — | — |
| 1999-09-03 | $11.31 | $18.25 | 24,000 | — | — |
| 1999-09-02 | $10.91 | $17.59 | 6,600 | — | — |
| 1999-09-01 | $10.91 | $17.59 | 110,600 | — | — |
| 1999-08-31 | $10.81 | $17.44 | 10,400 | — | — |
| 1999-08-30 | $10.94 | $17.65 | 26,400 | — | — |
| 1999-08-27 | $11.25 | $18.15 | 37,800 | — | — |
| 1999-08-26 | $11.44 | $18.45 | 6,000 | — | — |
| 1999-08-25 | $11.44 | $18.45 | 17,000 | — | — |
| 1999-08-24 | $11.53 | $18.60 | 9,400 | — | — |
| 1999-08-23 | $11.47 | $18.50 | 102,800 | — | — |
| 1999-08-20 | $11.53 | $18.60 | 2,600 | — | — |
| 1999-08-19 | $11.50 | $18.55 | 28,000 | — | — |
| 1999-08-18 | $11.50 | $18.55 | 10,200 | — | — |
| 1999-08-17 | $11.50 | $18.55 | 8,200 | — | — |
| 1999-08-16 | $11.47 | $18.50 | 4,800 | — | — |
| 1999-08-13 | $11.53 | $18.60 | 1,000 | — | — |
| 1999-08-12 | $11.53 | $18.60 | 35,000 | — | — |
| 1999-08-11 | $11.31 | $18.25 | 14,400 | — | — |
| 1999-08-10 | $11.28 | $18.03 | 107,000 | — | — |
| 1999-08-09 | $11.75 | $18.78 | 3,000 | — | — |
| 1999-08-06 | $11.84 | $18.93 | 6,800 | — | — |
| 1999-08-05 | $12.00 | $19.18 | 11,200 | — | — |
| 1999-08-04 | $12.16 | $19.43 | 2,200 | — | — |
| 1999-08-03 | $12.22 | $19.53 | 15,000 | — | — |
| 1999-08-02 | $12.50 | $19.98 | 2,000 | — | — |
| 1999-07-30 | $12.47 | $19.93 | 9,600 | — | — |
| 1999-07-29 | $12.50 | $19.98 | 13,800 | — | — |
| 1999-07-28 | $12.88 | $20.58 | 2,800 | — | — |
| 1999-07-27 | $12.97 | $20.73 | 16,200 | — | — |
| 1999-07-26 | $13.16 | $21.03 | 6,400 | — | — |
| 1999-07-23 | $13.25 | $21.18 | 9,000 | — | — |
| 1999-07-22 | $13.41 | $21.43 | 365,800 | — | — |
| 1999-07-21 | $13.47 | $21.53 | 4,800 | — | — |
| 1999-07-20 | $13.53 | $21.63 | 18,600 | — | — |
| 1999-07-19 | $13.84 | $22.13 | 10,000 | — | — |
| 1999-07-16 | $13.91 | $22.23 | 7,400 | — | — |
| 1999-07-15 | $13.91 | $22.23 | 10,800 | — | — |
| 1999-07-14 | $13.91 | $22.23 | 20,600 | — | — |
| 1999-07-13 | $13.97 | $22.33 | 8,600 | — | — |
| 1999-07-12 | $13.94 | $22.28 | 7,800 | — | — |
| 1999-07-09 | $13.88 | $22.18 | 3,400 | — | — |
| 1999-07-08 | $13.81 | $22.08 | 7,400 | — | — |
| 1999-07-07 | $13.94 | $22.28 | 27,200 | — | — |
| 1999-07-06 | $13.97 | $22.33 | 16,600 | — | — |
| 1999-07-02 | $14.25 | $22.78 | 13,600 | — | — |
| 1999-07-01 | $14.19 | $22.68 | 8,400 | — | — |
| 1999-06-30 | $14.16 | $22.63 | 59,600 | — | — |
| 1999-06-29 | $14.47 | $23.12 | 25,400 | — | — |
| 1999-06-28 | $14.41 | $23.03 | 39,400 | — | — |
| 1999-06-25 | $14.25 | $22.78 | 2,000 | — | — |
| 1999-06-24 | $14.25 | $22.78 | 73,600 | — | — |
| 1999-06-23 | $14.63 | $23.37 | 11,600 | — | — |
| 1999-06-22 | $14.88 | $23.77 | 72,800 | — | — |
| 1999-06-21 | $14.44 | $23.07 | 800 | — | — |
| 1999-06-18 | $14.50 | $23.17 | 52,000 | — | — |
| 1999-06-17 | $14.56 | $23.27 | 11,000 | — | — |
| 1999-06-16 | $14.63 | $23.37 | 33,400 | — | — |
| 1999-06-15 | $14.25 | $22.78 | 7,800 | — | — |
| 1999-06-14 | $14.13 | $22.58 | 5,200 | — | — |
| 1999-06-11 | $14.25 | $22.78 | 19,800 | — | — |
| 1999-06-10 | $14.44 | $23.07 | 19,600 | — | — |
| 1999-06-09 | $14.47 | $23.12 | 21,600 | — | — |
| 1999-06-08 | $14.28 | $22.83 | 16,800 | — | — |
| 1999-06-07 | $14.06 | $22.48 | 5,600 | — | — |
| 1999-06-04 | $14.13 | $22.58 | 20,400 | — | — |
| 1999-06-03 | $13.78 | $22.03 | 5,400 | — | — |
| 1999-06-02 | $13.88 | $22.18 | 3,800 | — | — |
| 1999-06-01 | $13.88 | $22.18 | 11,600 | — | — |
| 1999-05-28 | $13.88 | $22.18 | 15,600 | — | — |
| 1999-05-27 | $13.72 | $21.93 | 7,600 | — | — |
| 1999-05-26 | $13.69 | $21.88 | 13,600 | — | — |
| 1999-05-25 | $13.50 | $21.58 | 11,400 | — | — |
| 1999-05-24 | $13.41 | $21.43 | 6,800 | — | — |
| 1999-05-21 | $13.50 | $21.58 | 7,400 | — | — |
| 1999-05-20 | $13.38 | $21.38 | 8,200 | — | — |
| 1999-05-19 | $13.44 | $21.48 | 32,000 | — | — |
| 1999-05-18 | $13.50 | $21.58 | 27,600 | — | — |
| 1999-05-17 | $13.69 | $21.88 | 21,000 | — | — |
| 1999-05-14 | $13.56 | $21.68 | 35,600 | — | — |
| 1999-05-13 | $13.63 | $21.78 | 20,800 | — | — |
| 1999-05-12 | $13.53 | $21.63 | 119,600 | — | — |
| 1999-05-11 | $14.25 | $22.61 | 35,600 | — | — |
| 1999-05-10 | $14.22 | $22.56 | 41,000 | — | — |
| 1999-05-07 | $13.81 | $21.91 | 19,800 | — | — |
| 1999-05-06 | $13.75 | $21.81 | 35,000 | — | — |
| 1999-05-05 | $13.50 | $21.42 | 8,200 | — | — |
| 1999-05-04 | $13.53 | $21.47 | 10,600 | — | — |
| 1999-05-03 | $13.63 | $21.62 | 29,200 | — | — |
| 1999-04-30 | $13.22 | $20.97 | 136,400 | — | — |
| 1999-04-29 | $13.13 | $20.82 | 39,200 | — | — |
| 1999-04-28 | $13.28 | $21.07 | 28,600 | — | — |
| 1999-04-27 | $13.66 | $21.67 | 14,400 | — | — |
| 1999-04-26 | $13.75 | $21.81 | 34,400 | — | — |
| 1999-04-23 | $13.59 | $21.57 | 600 | — | — |
| 1999-04-22 | $13.63 | $21.62 | 14,000 | — | — |
| 1999-04-21 | $13.66 | $21.67 | 9,600 | — | — |
| 1999-04-20 | $13.56 | $21.52 | 19,200 | — | — |
| 1999-04-19 | $13.88 | $22.01 | 6,200 | — | — |
| 1999-04-16 | $13.81 | $21.91 | 11,400 | — | — |
| 1999-04-15 | $13.66 | $21.67 | 15,000 | — | — |
| 1999-04-14 | $13.84 | $21.96 | 47,600 | — | — |
| 1999-04-13 | $13.13 | $20.82 | 33,200 | — | — |
| 1999-04-12 | $13.00 | $20.62 | 23,200 | — | — |
| 1999-04-09 | $12.66 | $20.08 | 11,200 | — | — |
| 1999-04-08 | $12.63 | $20.03 | 35,600 | — | — |
| 1999-04-07 | $12.53 | $19.88 | 18,200 | — | — |
| 1999-04-06 | $12.56 | $19.93 | 8,600 | — | — |
| 1999-04-05 | $12.72 | $20.18 | 29,400 | — | — |
| 1999-04-01 | $12.50 | $19.83 | 49,200 | — | — |
| 1999-03-31 | $12.19 | $19.34 | 21,200 | — | — |
| 1999-03-30 | $12.44 | $19.73 | 17,400 | — | — |
| 1999-03-29 | $12.34 | $19.58 | 27,000 | — | — |
| 1999-03-26 | $12.13 | $19.24 | 31,200 | — | — |
| 1999-03-25 | $12.16 | $19.29 | 98,800 | — | — |
| 1999-03-24 | $11.53 | $18.29 | 73,000 | — | — |
| 1999-03-23 | $12.03 | $19.09 | 208,800 | — | — |
| 1999-03-22 | $10.81 | $17.15 | 14,800 | — | — |
| 1999-03-19 | $10.78 | $17.10 | 36,200 | — | — |
| 1999-03-18 | $10.84 | $17.20 | 30,000 | — | — |
| 1999-03-17 | $10.94 | $17.35 | 25,400 | — | — |
| 1999-03-16 | $11.25 | $17.85 | 34,000 | — | — |
| 1999-03-15 | $11.28 | $17.90 | 13,800 | — | — |
| 1999-03-12 | $11.31 | $17.95 | 18,200 | — | — |
| 1999-03-11 | $11.81 | $18.74 | 34,000 | — | — |
| 1999-03-10 | $11.81 | $18.74 | 1,600 | — | — |
| 1999-03-09 | $11.88 | $18.84 | 8,000 | — | — |
| 1999-03-08 | $11.94 | $18.94 | 16,000 | — | — |
| 1999-03-05 | $12.13 | $19.24 | 6,600 | — | — |
| 1999-03-04 | $12.16 | $19.29 | 13,800 | — | — |
| 1999-03-03 | $12.06 | $19.14 | 13,000 | — | — |
| 1999-03-02 | $11.88 | $18.84 | 29,800 | — | — |
| 1999-03-01 | $11.97 | $18.99 | 18,400 | — | — |
| 1999-02-26 | $11.63 | $18.44 | 123,800 | — | — |
| 1999-02-25 | $11.69 | $18.54 | 27,800 | — | — |
| 1999-02-24 | $11.88 | $18.84 | 2,200 | — | — |
| 1999-02-23 | $12.00 | $19.04 | 5,400 | — | — |
| 1999-02-22 | $11.94 | $18.94 | 15,400 | — | — |
| 1999-02-19 | $11.75 | $18.64 | 142,400 | — | — |
| 1999-02-18 | $11.94 | $18.94 | 18,200 | — | — |
| 1999-02-17 | $11.81 | $18.74 | 12,400 | — | — |
| 1999-02-16 | $12.31 | $19.53 | 6,800 | — | — |
| 1999-02-12 | $12.38 | $19.63 | 11,200 | — | — |
| 1999-02-11 | $12.63 | $20.03 | 2,400 | — | — |
| 1999-02-10 | $12.63 | $20.03 | 3,400 | — | — |
| 1999-02-09 | $12.84 | $20.21 | 35,800 | — | — |
| 1999-02-08 | $12.91 | $20.31 | 21,600 | — | — |
| 1999-02-05 | $12.94 | $20.36 | 19,600 | — | — |
| 1999-02-04 | $13.19 | $20.75 | 13,600 | — | — |
| 1999-02-03 | $13.22 | $20.80 | 13,800 | — | — |
| 1999-02-02 | $13.22 | $20.80 | 9,800 | — | — |
| 1999-02-01 | $13.38 | $21.05 | 7,200 | — | — |
| 1999-01-29 | $13.09 | $20.60 | 35,400 | — | — |
| 1999-01-28 | $13.44 | $21.14 | 36,000 | — | — |
| 1999-01-27 | $13.72 | $21.59 | 20,800 | — | — |
| 1999-01-26 | $14.19 | $22.32 | 18,400 | — | — |
| 1999-01-25 | $14.22 | $22.37 | 66,400 | — | — |
| 1999-01-22 | $14.09 | $22.18 | 15,800 | — | — |
| 1999-01-21 | $14.00 | $22.03 | 11,400 | — | — |
| 1999-01-20 | $14.19 | $22.32 | 20,200 | — | — |
| 1999-01-19 | $14.06 | $22.13 | 4,000 | — | — |
| 1999-01-15 | $13.94 | $21.93 | 17,800 | — | — |
| 1999-01-14 | $14.19 | $22.32 | 26,800 | — | — |
| 1999-01-13 | $14.19 | $22.32 | 29,000 | — | — |
| 1999-01-12 | $14.13 | $22.23 | 18,600 | — | — |
| 1999-01-11 | $14.19 | $22.32 | 26,200 | — | — |
| 1999-01-08 | $14.00 | $22.03 | 33,600 | — | — |
| 1999-01-07 | $14.44 | $22.72 | 29,000 | — | — |
| 1999-01-06 | $14.38 | $22.62 | 82,400 | — | — |
| 1999-01-05 | $14.63 | $23.01 | 23,400 | — | — |
| 1999-01-04 | $14.50 | $22.82 | 48,400 | — | — |