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
- 1973-05-03 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 | $12.93 | $15.70 | 361,231 | — | — |
| 1999-12-30 | $12.42 | $15.09 | 568,500 | — | — |
| 1999-12-29 | $12.42 | $15.09 | 535,147 | — | — |
| 1999-12-28 | $11.94 | $14.50 | 631,038 | — | — |
| 1999-12-27 | $11.31 | $13.74 | 324,304 | — | — |
| 1999-12-23 | $11.65 | $14.15 | 773,684 | — | — |
| 1999-12-22 | $11.04 | $13.41 | 866,300 | — | — |
| 1999-12-21 | $10.89 | $13.23 | 1,296,621 | — | — |
| 1999-12-20 | $11.06 | $13.43 | 1,147,721 | — | — |
| 1999-12-17 | $11.42 | $13.87 | 526,213 | — | — |
| 1999-12-16 | $12.03 | $14.61 | 580,114 | — | — |
| 1999-12-15 | $11.54 | $14.02 | 2,202,231 | — | — |
| 1999-12-14 | $11.54 | $14.02 | 589,942 | — | — |
| 1999-12-13 | $11.73 | $14.25 | 601,854 | — | — |
| 1999-12-10 | $11.92 | $14.48 | 288,866 | — | — |
| 1999-12-09 | $12.09 | $14.68 | 292,440 | — | — |
| 1999-12-08 | $12.07 | $14.66 | 573,265 | — | — |
| 1999-12-07 | $11.98 | $14.55 | 265,340 | — | — |
| 1999-12-06 | $12.15 | $14.76 | 196,846 | — | — |
| 1999-12-03 | $12.36 | $15.01 | 700,128 | — | — |
| 1999-12-02 | $12.72 | $15.45 | 254,619 | — | — |
| 1999-12-01 | $12.51 | $15.19 | 318,348 | — | — |
| 1999-11-30 | $12.47 | $15.14 | 368,081 | — | — |
| 1999-11-29 | $12.05 | $14.63 | 195,357 | — | — |
| 1999-11-26 | $12.45 | $15.12 | 101,848 | — | — |
| 1999-11-24 | $12.32 | $14.96 | 354,978 | — | — |
| 1999-11-23 | $12.42 | $15.09 | 501,197 | — | — |
| 1999-11-22 | $12.72 | $15.45 | 741,820 | — | — |
| 1999-11-19 | $12.42 | $15.09 | 441,340 | — | — |
| 1999-11-18 | $12.99 | $15.78 | 296,311 | — | — |
| 1999-11-17 | $13.10 | $15.91 | 197,144 | — | — |
| 1999-11-16 | $13.20 | $16.03 | 375,824 | — | — |
| 1999-11-15 | $12.84 | $15.60 | 326,984 | — | — |
| 1999-11-12 | $12.78 | $15.52 | 439,255 | — | — |
| 1999-11-11 | $12.78 | $15.52 | 263,851 | — | — |
| 1999-11-10 | $12.72 | $15.45 | 283,803 | — | — |
| 1999-11-09 | $12.87 | $15.63 | 778,151 | — | — |
| 1999-11-08 | $12.68 | $15.40 | 251,045 | — | — |
| 1999-11-05 | $12.76 | $15.50 | 415,431 | — | — |
| 1999-11-04 | $12.72 | $15.45 | 288,866 | — | — |
| 1999-11-03 | $12.59 | $15.29 | 260,575 | — | — |
| 1999-11-02 | $12.57 | $15.27 | 587,559 | — | — |
| 1999-11-01 | $12.26 | $14.89 | 764,155 | — | — |
| 1999-10-29 | $12.63 | $15.34 | 450,274 | — | — |
| 1999-10-28 | $12.09 | $14.68 | 264,149 | — | — |
| 1999-10-27 | $12.00 | $14.58 | 667,370 | — | — |
| 1999-10-26 | $12.17 | $14.72 | 454,145 | — | — |
| 1999-10-25 | $12.21 | $14.77 | 454,443 | — | — |
| 1999-10-22 | $12.61 | $15.25 | 722,761 | — | — |
| 1999-10-21 | $12.38 | $14.97 | 498,815 | — | — |
| 1999-10-20 | $12.80 | $15.48 | 363,614 | — | — |
| 1999-10-19 | $12.80 | $15.48 | 437,766 | — | — |
| 1999-10-18 | $12.76 | $15.43 | 567,607 | — | — |
| 1999-10-15 | $12.82 | $15.51 | 402,030 | — | — |
| 1999-10-14 | $12.89 | $15.58 | 838,009 | — | — |
| 1999-10-13 | $12.74 | $15.40 | 372,250 | — | — |
| 1999-10-12 | $13.43 | $16.24 | 174,213 | — | — |
| 1999-10-11 | $13.81 | $16.70 | 395,478 | — | — |
| 1999-10-08 | $13.43 | $16.24 | 265,042 | — | — |
| 1999-10-07 | $13.73 | $16.60 | 418,707 | — | — |
| 1999-10-06 | $13.75 | $16.62 | 410,964 | — | — |
| 1999-10-05 | $13.58 | $16.42 | 408,879 | — | — |
| 1999-10-04 | $13.75 | $16.62 | 575,647 | — | — |
| 1999-10-01 | $13.43 | $16.24 | 912,161 | — | — |
| 1999-09-30 | $13.47 | $16.29 | 6,682,334 | — | — |
| 1999-09-29 | $13.77 | $16.65 | 353,786 | — | — |
| 1999-09-28 | $13.68 | $16.55 | 306,138 | — | — |
| 1999-09-27 | $13.64 | $16.50 | 452,656 | — | — |
| 1999-09-24 | $13.91 | $16.83 | 257,597 | — | — |
| 1999-09-23 | $14.17 | $17.13 | 199,824 | — | — |
| 1999-09-22 | $14.78 | $17.87 | 201,908 | — | — |
| 1999-09-21 | $14.63 | $17.69 | 113,760 | — | — |
| 1999-09-20 | $15.03 | $18.17 | 150,687 | — | — |
| 1999-09-17 | $14.90 | $18.02 | 192,081 | — | — |
| 1999-09-16 | $14.80 | $17.89 | 268,616 | — | — |
| 1999-09-15 | $15.36 | $18.58 | 233,773 | — | — |
| 1999-09-14 | $15.03 | $18.17 | 543,485 | — | — |
| 1999-09-13 | $15.11 | $18.27 | 180,765 | — | — |
| 1999-09-10 | $15.09 | $18.25 | 215,905 | — | — |
| 1999-09-09 | $15.26 | $18.45 | 214,714 | — | — |
| 1999-09-08 | $15.28 | $18.47 | 426,747 | — | — |
| 1999-09-07 | $15.53 | $18.78 | 322,517 | — | — |
| 1999-09-03 | $15.59 | $18.86 | 206,375 | — | — |
| 1999-09-02 | $15.11 | $18.27 | 127,756 | — | — |
| 1999-09-01 | $15.13 | $18.30 | 301,076 | — | — |
| 1999-08-31 | $15.28 | $18.47 | 185,232 | — | — |
| 1999-08-30 | $15.43 | $18.65 | 356,467 | — | — |
| 1999-08-27 | $15.32 | $18.53 | 162,599 | — | — |
| 1999-08-26 | $16.06 | $19.41 | 602,152 | — | — |
| 1999-08-25 | $15.24 | $18.42 | 134,010 | — | — |
| 1999-08-24 | $15.49 | $18.73 | 550,334 | — | — |
| 1999-08-23 | $15.38 | $18.60 | 207,269 | — | — |
| 1999-08-20 | $14.84 | $17.94 | 286,781 | — | — |
| 1999-08-19 | $15.15 | $18.32 | 510,429 | — | — |
| 1999-08-18 | $15.34 | $18.55 | 497,624 | — | — |
| 1999-08-17 | $15.45 | $18.68 | 831,160 | — | — |
| 1999-08-16 | $14.61 | $17.66 | 501,793 | — | — |
| 1999-08-13 | $14.31 | $17.31 | 346,044 | — | — |
| 1999-08-12 | $13.77 | $16.65 | 377,610 | — | — |
| 1999-08-11 | $13.87 | $16.77 | 251,641 | — | — |
| 1999-08-10 | $13.47 | $16.29 | 394,585 | — | — |
| 1999-08-09 | $13.91 | $16.83 | 68,792 | — | — |
| 1999-08-06 | $13.87 | $16.77 | 84,575 | — | — |
| 1999-08-05 | $14.15 | $17.10 | 359,445 | — | — |
| 1999-08-04 | $13.91 | $16.83 | 349,915 | — | — |
| 1999-08-03 | $14.31 | $17.31 | 401,137 | — | — |
| 1999-08-02 | $14.36 | $17.36 | 196,548 | — | — |
| 1999-07-30 | $14.59 | $17.64 | 241,516 | — | — |
| 1999-07-29 | $14.82 | $17.92 | 231,688 | — | — |
| 1999-07-28 | $15.07 | $18.22 | 141,455 | — | — |
| 1999-07-27 | $15.38 | $18.54 | 264,744 | — | — |
| 1999-07-26 | $15.24 | $18.36 | 200,419 | — | — |
| 1999-07-23 | $15.74 | $18.97 | 290,951 | — | — |
| 1999-07-22 | $15.91 | $19.17 | 303,756 | — | — |
| 1999-07-21 | $15.95 | $19.22 | 614,064 | — | — |
| 1999-07-20 | $15.70 | $18.92 | 324,006 | — | — |
| 1999-07-19 | $15.66 | $18.87 | 273,380 | — | — |
| 1999-07-16 | $15.32 | $18.46 | 201,313 | — | — |
| 1999-07-15 | $15.32 | $18.46 | 149,496 | — | — |
| 1999-07-14 | $15.11 | $18.21 | 158,727 | — | — |
| 1999-07-13 | $14.80 | $17.83 | 366,890 | — | — |
| 1999-07-12 | $14.96 | $18.03 | 219,479 | — | — |
| 1999-07-09 | $14.96 | $18.03 | 112,271 | — | — |
| 1999-07-08 | $14.94 | $18.01 | 119,120 | — | — |
| 1999-07-07 | $14.88 | $17.93 | 125,672 | — | — |
| 1999-07-06 | $15.15 | $18.26 | 146,815 | — | — |
| 1999-07-02 | $15.38 | $18.54 | 147,113 | — | — |
| 1999-07-01 | $15.28 | $18.41 | 159,919 | — | — |
| 1999-06-30 | $15.36 | $18.51 | 283,506 | — | — |
| 1999-06-29 | $14.98 | $18.06 | 381,184 | — | — |
| 1999-06-28 | $14.96 | $18.03 | 388,629 | — | — |
| 1999-06-25 | $15.22 | $18.33 | 479,756 | — | — |
| 1999-06-24 | $14.78 | $17.80 | 243,005 | — | — |
| 1999-06-23 | $14.86 | $17.90 | 135,499 | — | — |
| 1999-06-22 | $14.94 | $18.01 | 377,610 | — | — |
| 1999-06-21 | $14.59 | $17.58 | 195,655 | — | — |
| 1999-06-18 | $14.57 | $17.55 | 426,747 | — | — |
| 1999-06-17 | $14.44 | $17.40 | 260,277 | — | — |
| 1999-06-16 | $14.48 | $17.45 | 178,978 | — | — |
| 1999-06-15 | $14.86 | $17.90 | 379,695 | — | — |
| 1999-06-14 | $14.67 | $17.68 | 318,944 | — | — |
| 1999-06-11 | $14.42 | $17.37 | 315,668 | — | — |
| 1999-06-10 | $14.38 | $17.32 | 206,673 | — | — |
| 1999-06-09 | $14.40 | $17.35 | 226,626 | — | — |
| 1999-06-08 | $14.52 | $17.50 | 239,133 | — | — |
| 1999-06-07 | $14.69 | $17.70 | 186,125 | — | — |
| 1999-06-04 | $14.73 | $17.75 | 178,382 | — | — |
| 1999-06-03 | $14.80 | $17.83 | 261,468 | — | — |
| 1999-06-02 | $14.73 | $17.75 | 329,962 | — | — |
| 1999-06-01 | $15.24 | $18.36 | 262,362 | — | — |
| 1999-05-28 | $14.82 | $17.85 | 176,595 | — | — |
| 1999-05-27 | $14.69 | $17.70 | 749,860 | — | — |
| 1999-05-26 | $14.78 | $17.80 | 423,769 | — | — |
| 1999-05-25 | $15.38 | $18.54 | 292,737 | — | — |
| 1999-05-24 | $15.61 | $18.81 | 460,697 | — | — |
| 1999-05-21 | $15.87 | $19.12 | 103,039 | — | — |
| 1999-05-20 | $15.66 | $18.87 | 228,413 | — | — |
| 1999-05-19 | $16.41 | $19.78 | 466,950 | — | — |
| 1999-05-18 | $14.80 | $17.83 | 493,752 | — | — |
| 1999-05-17 | $15.66 | $18.87 | 497,624 | — | — |
| 1999-05-14 | $16.20 | $19.52 | 275,763 | — | — |
| 1999-05-13 | $16.18 | $19.50 | 421,089 | — | — |
| 1999-05-12 | $16.35 | $19.70 | 173,915 | — | — |
| 1999-05-11 | $16.37 | $19.73 | 249,854 | — | — |
| 1999-05-10 | $16.29 | $19.62 | 325,495 | — | — |
| 1999-05-07 | $16.20 | $19.52 | 468,737 | — | — |
| 1999-05-06 | $16.29 | $19.62 | 765,644 | — | — |
| 1999-05-05 | $15.61 | $18.81 | 244,494 | — | — |
| 1999-05-04 | $15.64 | $18.84 | 275,465 | — | — |
| 1999-05-03 | $15.36 | $18.51 | 295,715 | — | — |
| 1999-04-30 | $15.78 | $19.02 | 451,763 | — | — |
| 1999-04-29 | $15.70 | $18.92 | 283,803 | — | — |
| 1999-04-28 | $15.53 | $18.71 | 636,101 | — | — |
| 1999-04-27 | $14.86 | $17.84 | 259,086 | — | — |
| 1999-04-26 | $14.88 | $17.86 | 189,699 | — | — |
| 1999-04-23 | $14.88 | $17.86 | 337,110 | — | — |
| 1999-04-22 | $14.84 | $17.81 | 385,353 | — | — |
| 1999-04-21 | $14.52 | $17.44 | 634,314 | — | — |
| 1999-04-20 | $14.02 | $16.83 | 421,685 | — | — |
| 1999-04-19 | $14.65 | $17.59 | 586,368 | — | — |
| 1999-04-16 | $14.25 | $17.11 | 1,031,579 | — | — |
| 1999-04-15 | $14.00 | $16.81 | 803,167 | — | — |
| 1999-04-14 | $13.31 | $15.98 | 775,471 | — | — |
| 1999-04-13 | $12.76 | $15.32 | 730,503 | — | — |
| 1999-04-12 | $12.19 | $14.64 | 190,592 | — | — |
| 1999-04-09 | $12.17 | $14.61 | 295,120 | — | — |
| 1999-04-08 | $11.75 | $14.11 | 347,235 | — | — |
| 1999-04-07 | $11.42 | $13.71 | 177,787 | — | — |
| 1999-04-06 | $11.23 | $13.48 | 229,008 | — | — |
| 1999-04-05 | $11.29 | $13.56 | 186,125 | — | — |
| 1999-04-01 | $11.31 | $13.58 | 346,341 | — | — |
| 1999-03-31 | $11.33 | $13.61 | 632,229 | — | — |
| 1999-03-30 | $10.70 | $12.85 | 680,473 | — | — |
| 1999-03-29 | $10.39 | $12.47 | 508,940 | — | — |
| 1999-03-26 | $10.51 | $12.62 | 559,268 | — | — |
| 1999-03-25 | $10.89 | $13.08 | 383,566 | — | — |
| 1999-03-24 | $10.96 | $13.15 | 228,710 | — | — |
| 1999-03-23 | $11.21 | $13.46 | 217,990 | — | — |
| 1999-03-22 | $11.52 | $13.83 | 363,316 | — | — |
| 1999-03-19 | $11.73 | $14.09 | 574,456 | — | — |
| 1999-03-18 | $11.75 | $14.11 | 542,592 | — | — |
| 1999-03-17 | $11.73 | $14.09 | 243,303 | — | — |
| 1999-03-16 | $11.65 | $13.98 | 276,061 | — | — |
| 1999-03-15 | $11.94 | $14.34 | 379,099 | — | — |
| 1999-03-12 | $11.98 | $14.39 | 235,262 | — | — |
| 1999-03-11 | $12.05 | $14.46 | 94,998 | — | — |
| 1999-03-10 | $12.00 | $14.41 | 449,380 | — | — |
| 1999-03-09 | $12.03 | $14.44 | 660,818 | — | — |
| 1999-03-08 | $12.63 | $15.17 | 242,707 | — | — |
| 1999-03-05 | $12.89 | $15.47 | 192,677 | — | — |
| 1999-03-04 | $12.74 | $15.29 | 479,160 | — | — |
| 1999-03-03 | $12.51 | $15.02 | 183,147 | — | — |
| 1999-03-02 | $12.66 | $15.19 | 240,027 | — | — |
| 1999-03-01 | $12.53 | $15.04 | 243,303 | — | — |
| 1999-02-26 | $12.72 | $15.27 | 208,162 | — | — |
| 1999-02-25 | $12.68 | $15.22 | 164,683 | — | — |
| 1999-02-24 | $12.87 | $15.45 | 173,915 | — | — |
| 1999-02-23 | $12.89 | $15.47 | 441,935 | — | — |
| 1999-02-22 | $12.57 | $15.09 | 120,609 | — | — |
| 1999-02-19 | $12.53 | $15.04 | 385,353 | — | — |
| 1999-02-18 | $12.59 | $15.12 | 150,389 | — | — |
| 1999-02-17 | $12.59 | $15.12 | 142,944 | — | — |
| 1999-02-16 | $12.55 | $15.07 | 312,690 | — | — |
| 1999-02-12 | $13.05 | $15.67 | 751,052 | — | — |
| 1999-02-11 | $12.26 | $14.72 | 242,707 | — | — |
| 1999-02-10 | $12.32 | $14.79 | 226,626 | — | — |
| 1999-02-09 | $12.63 | $15.17 | 334,429 | — | — |
| 1999-02-08 | $12.80 | $15.37 | 179,276 | — | — |
| 1999-02-05 | $12.89 | $15.47 | 179,573 | — | — |
| 1999-02-04 | $12.72 | $15.27 | 117,333 | — | — |
| 1999-02-03 | $12.89 | $15.47 | 85,171 | — | — |
| 1999-02-02 | $13.10 | $15.72 | 141,753 | — | — |
| 1999-02-01 | $12.80 | $15.37 | 63,134 | — | — |
| 1999-01-29 | $12.84 | $15.42 | 155,749 | — | — |
| 1999-01-28 | $12.78 | $15.35 | 101,252 | — | — |
| 1999-01-27 | $12.82 | $15.40 | 200,419 | — | — |
| 1999-01-26 | $13.26 | $15.86 | 458,910 | — | — |
| 1999-01-25 | $13.52 | $16.16 | 140,264 | — | — |
| 1999-01-22 | $13.43 | $16.06 | 108,995 | — | — |
| 1999-01-21 | $13.33 | $15.94 | 110,186 | — | — |
| 1999-01-20 | $13.33 | $15.94 | 103,337 | — | — |
| 1999-01-19 | $13.31 | $15.91 | 152,771 | — | — |
| 1999-01-15 | $13.20 | $15.78 | 290,355 | — | — |
| 1999-01-14 | $13.31 | $15.91 | 147,709 | — | — |
| 1999-01-13 | $13.47 | $16.11 | 144,135 | — | — |
| 1999-01-12 | $13.52 | $16.16 | 346,341 | — | — |
| 1999-01-11 | $13.75 | $16.44 | 123,289 | — | — |
| 1999-01-08 | $13.54 | $16.19 | 248,067 | — | — |
| 1999-01-07 | $13.24 | $15.84 | 192,974 | — | — |
| 1999-01-06 | $13.56 | $16.21 | 401,434 | — | — |
| 1999-01-05 | $13.98 | $16.71 | 259,086 | — | — |
| 1999-01-04 | $14.04 | $16.79 | 482,734 | — | — |