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 | $10.65 | $28.98 | 169,208 | — | — |
| 1999-12-30 | $10.71 | $29.14 | 412,283 | — | — |
| 1999-12-29 | $10.51 | $28.59 | 426,670 | — | — |
| 1999-12-28 | $10.62 | $28.90 | 718,918 | — | — |
| 1999-12-27 | $10.68 | $29.06 | 711,832 | — | — |
| 1999-12-23 | $10.48 | $28.51 | 383,723 | — | — |
| 1999-12-22 | $10.25 | $27.87 | 1,150,097 | — | — |
| 1999-12-21 | $10.30 | $28.03 | 1,220,528 | — | — |
| 1999-12-20 | $10.25 | $27.87 | 1,117,672 | — | — |
| 1999-12-17 | $10.33 | $28.11 | 2,944,600 | — | — |
| 1999-12-16 | $9.98 | $27.16 | 2,828,216 | — | — |
| 1999-12-15 | $9.90 | $26.92 | 1,973,373 | — | — |
| 1999-12-14 | $9.63 | $26.21 | 951,900 | — | — |
| 1999-12-13 | $9.49 | $25.81 | 839,596 | — | — |
| 1999-12-10 | $9.75 | $26.53 | 355,164 | — | — |
| 1999-12-09 | $9.84 | $26.76 | 1,004,080 | — | — |
| 1999-12-08 | $10.01 | $27.24 | 2,039,296 | — | — |
| 1999-12-07 | $10.45 | $28.11 | 597,380 | — | — |
| 1999-12-06 | $10.54 | $28.35 | 359,459 | — | — |
| 1999-12-03 | $10.68 | $28.74 | 580,631 | — | — |
| 1999-12-02 | $10.68 | $28.74 | 701,310 | — | — |
| 1999-12-01 | $10.62 | $28.58 | 558,514 | — | — |
| 1999-11-30 | $10.74 | $28.89 | 1,010,307 | — | — |
| 1999-11-29 | $10.42 | $28.03 | 3,910,887 | — | — |
| 1999-11-26 | $10.97 | $29.52 | 104,788 | — | — |
| 1999-11-24 | $11.09 | $29.83 | 422,590 | — | — |
| 1999-11-23 | $11.12 | $29.91 | 509,770 | — | — |
| 1999-11-22 | $11.26 | $30.30 | 474,554 | — | — |
| 1999-11-19 | $11.41 | $30.69 | 1,276,143 | — | — |
| 1999-11-18 | $11.67 | $31.40 | 608,546 | — | — |
| 1999-11-17 | $11.88 | $31.95 | 316,942 | — | — |
| 1999-11-16 | $11.90 | $32.03 | 980,674 | — | — |
| 1999-11-15 | $11.90 | $32.03 | 289,027 | — | — |
| 1999-11-12 | $11.90 | $32.03 | 496,672 | — | — |
| 1999-11-11 | $11.88 | $31.95 | 609,835 | — | — |
| 1999-11-10 | $11.90 | $32.03 | 515,783 | — | — |
| 1999-11-09 | $11.99 | $32.26 | 368,907 | — | — |
| 1999-11-08 | $12.31 | $33.12 | 801,160 | — | — |
| 1999-11-05 | $12.40 | $33.36 | 245,652 | — | — |
| 1999-11-04 | $12.40 | $33.36 | 804,381 | — | — |
| 1999-11-03 | $12.52 | $33.67 | 617,135 | — | — |
| 1999-11-02 | $12.57 | $33.83 | 608,976 | — | — |
| 1999-11-01 | $12.60 | $33.90 | 360,747 | — | — |
| 1999-10-29 | $12.60 | $33.90 | 566,459 | — | — |
| 1999-10-28 | $12.60 | $33.90 | 1,312,218 | — | — |
| 1999-10-27 | $12.43 | $33.44 | 425,811 | — | — |
| 1999-10-26 | $12.14 | $32.65 | 412,927 | — | — |
| 1999-10-25 | $12.22 | $32.89 | 243,504 | — | — |
| 1999-10-22 | $12.14 | $32.65 | 428,387 | — | — |
| 1999-10-21 | $12.17 | $32.73 | 347,005 | — | — |
| 1999-10-20 | $12.17 | $32.73 | 331,759 | — | — |
| 1999-10-19 | $12.05 | $32.42 | 367,833 | — | — |
| 1999-10-18 | $12.25 | $32.97 | 378,355 | — | — |
| 1999-10-15 | $12.11 | $32.57 | 472,622 | — | — |
| 1999-10-14 | $12.37 | $33.28 | 515,568 | — | — |
| 1999-10-13 | $12.22 | $32.89 | 312,433 | — | — |
| 1999-10-12 | $12.28 | $33.04 | 321,237 | — | — |
| 1999-10-11 | $12.31 | $33.12 | 358,600 | — | — |
| 1999-10-08 | $12.52 | $33.67 | 990,981 | — | — |
| 1999-10-07 | $12.72 | $34.22 | 347,649 | — | — |
| 1999-10-06 | $12.89 | $34.69 | 187,889 | — | — |
| 1999-10-05 | $12.86 | $34.61 | 542,839 | — | — |
| 1999-10-04 | $13.24 | $35.63 | 796,650 | — | — |
| 1999-10-01 | $12.78 | $34.37 | 831,222 | — | — |
| 1999-09-30 | $12.60 | $33.90 | 805,454 | — | — |
| 1999-09-29 | $12.25 | $32.97 | 930,642 | — | — |
| 1999-09-28 | $12.08 | $32.50 | 866,438 | — | — |
| 1999-09-27 | $12.28 | $33.04 | 704,960 | — | — |
| 1999-09-24 | $12.11 | $32.57 | 604,037 | — | — |
| 1999-09-23 | $12.25 | $32.97 | 743,182 | — | — |
| 1999-09-22 | $12.34 | $33.20 | 505,905 | — | — |
| 1999-09-21 | $12.28 | $33.04 | 342,495 | — | — |
| 1999-09-20 | $12.49 | $33.59 | 215,804 | — | — |
| 1999-09-17 | $12.57 | $33.83 | 613,915 | — | — |
| 1999-09-16 | $12.46 | $33.51 | 429,246 | — | — |
| 1999-09-15 | $12.40 | $33.36 | 731,802 | — | — |
| 1999-09-14 | $12.52 | $33.67 | 567,747 | — | — |
| 1999-09-13 | $12.66 | $34.06 | 299,764 | — | — |
| 1999-09-10 | $12.81 | $34.45 | 502,469 | — | — |
| 1999-09-09 | $12.72 | $34.22 | 383,294 | — | — |
| 1999-09-08 | $12.69 | $34.14 | 562,379 | — | — |
| 1999-09-07 | $12.95 | $34.53 | 511,059 | — | — |
| 1999-09-03 | $13.16 | $35.07 | 874,383 | — | — |
| 1999-09-02 | $12.89 | $34.38 | 499,893 | — | — |
| 1999-09-01 | $13.07 | $34.84 | 663,947 | — | — |
| 1999-08-31 | $13.04 | $34.76 | 479,923 | — | — |
| 1999-08-30 | $13.16 | $35.07 | 341,207 | — | — |
| 1999-08-27 | $13.21 | $35.23 | 545,201 | — | — |
| 1999-08-26 | $13.16 | $35.07 | 453,511 | — | — |
| 1999-08-25 | $13.42 | $35.77 | 646,768 | — | — |
| 1999-08-24 | $13.16 | $35.07 | 764,441 | — | — |
| 1999-08-23 | $13.04 | $34.76 | 1,522,654 | — | — |
| 1999-08-20 | $13.27 | $35.38 | 417,436 | — | — |
| 1999-08-19 | $13.07 | $34.84 | 577,840 | — | — |
| 1999-08-18 | $13.13 | $35.00 | 166,201 | — | — |
| 1999-08-17 | $13.10 | $34.92 | 255,959 | — | — |
| 1999-08-16 | $13.01 | $34.69 | 389,736 | — | — |
| 1999-08-13 | $13.24 | $35.31 | 441,486 | — | — |
| 1999-08-12 | $12.95 | $34.53 | 467,898 | — | — |
| 1999-08-11 | $13.48 | $35.93 | 229,547 | — | — |
| 1999-08-10 | $13.33 | $35.54 | 319,090 | — | — |
| 1999-08-09 | $13.53 | $36.08 | 626,584 | — | — |
| 1999-08-06 | $13.56 | $36.16 | 401,331 | — | — |
| 1999-08-05 | $13.77 | $36.70 | 642,259 | — | — |
| 1999-08-04 | $13.74 | $36.63 | 937,513 | — | — |
| 1999-08-03 | $13.71 | $36.55 | 15,254,456 | — | — |
| 1999-08-02 | $13.71 | $36.55 | 307,924 | — | — |
| 1999-07-30 | $13.48 | $35.93 | 317,801 | — | — |
| 1999-07-29 | $13.53 | $36.08 | 319,734 | — | — |
| 1999-07-28 | $13.83 | $36.86 | 271,634 | — | — |
| 1999-07-27 | $13.97 | $37.25 | 463,388 | — | — |
| 1999-07-26 | $14.15 | $37.71 | 572,257 | — | — |
| 1999-07-23 | $14.09 | $37.56 | 245,008 | — | — |
| 1999-07-22 | $14.12 | $37.64 | 482,499 | — | — |
| 1999-07-21 | $14.03 | $37.40 | 327,035 | — | — |
| 1999-07-20 | $14.06 | $37.48 | 442,130 | — | — |
| 1999-07-19 | $14.06 | $37.48 | 8,832,295 | — | — |
| 1999-07-16 | $14.12 | $37.64 | 568,821 | — | — |
| 1999-07-15 | $14.17 | $37.79 | 3,991,840 | — | — |
| 1999-07-14 | $14.12 | $37.64 | 1,601,031 | — | — |
| 1999-07-13 | $14.29 | $38.10 | 974,232 | — | — |
| 1999-07-12 | $14.29 | $38.10 | 3,932,145 | — | — |
| 1999-07-09 | $14.52 | $38.72 | 2,508,911 | — | — |
| 1999-07-08 | $14.61 | $38.95 | 2,592,227 | — | — |
| 1999-07-07 | $14.79 | $39.42 | 681,340 | — | — |
| 1999-07-06 | $14.70 | $39.19 | 1,025,768 | — | — |
| 1999-07-02 | $14.67 | $39.11 | 1,776,895 | — | — |
| 1999-07-01 | $14.49 | $38.64 | 375,349 | — | — |
| 1999-06-30 | $14.32 | $38.18 | 990,981 | — | — |
| 1999-06-29 | $14.52 | $38.72 | 1,635,173 | — | — |
| 1999-06-28 | $14.67 | $39.11 | 815,761 | — | — |
| 1999-06-25 | $14.67 | $39.11 | 1,027,700 | — | — |
| 1999-06-24 | $14.58 | $38.88 | 558,729 | — | — |
| 1999-06-23 | $14.55 | $38.80 | 1,266,695 | — | — |
| 1999-06-22 | $14.67 | $39.11 | 1,144,728 | — | — |
| 1999-06-21 | $14.58 | $38.88 | 1,041,872 | — | — |
| 1999-06-18 | $14.55 | $38.80 | 3,348,078 | — | — |
| 1999-06-17 | $14.76 | $39.34 | 3,201,847 | — | — |
| 1999-06-16 | $14.44 | $38.49 | 818,767 | — | — |
| 1999-06-15 | $14.20 | $37.87 | 1,864,290 | — | — |
| 1999-06-14 | $13.91 | $37.09 | 581,705 | — | — |
| 1999-06-11 | $13.74 | $36.63 | 1,199,485 | — | — |
| 1999-06-10 | $13.45 | $35.85 | 290,960 | — | — |
| 1999-06-09 | $13.62 | $36.32 | 243,504 | — | — |
| 1999-06-08 | $13.85 | $36.94 | 623,577 | — | — |
| 1999-06-07 | $13.97 | $36.94 | 519,648 | — | — |
| 1999-06-04 | $14.00 | $37.01 | 535,108 | — | — |
| 1999-06-03 | $13.85 | $36.63 | 1,350,655 | — | — |
| 1999-06-02 | $13.91 | $36.78 | 437,621 | — | — |
| 1999-06-01 | $13.85 | $36.63 | 699,377 | — | — |
| 1999-05-28 | $14.06 | $37.17 | 394,460 | — | — |
| 1999-05-27 | $13.91 | $36.78 | 1,405,411 | — | — |
| 1999-05-26 | $14.00 | $37.01 | 518,789 | — | — |
| 1999-05-25 | $13.91 | $36.78 | 1,098,991 | — | — |
| 1999-05-24 | $13.85 | $36.63 | 348,293 | — | — |
| 1999-05-21 | $13.77 | $36.40 | 473,481 | — | — |
| 1999-05-20 | $13.80 | $36.48 | 261,971 | — | — |
| 1999-05-19 | $13.85 | $36.63 | 524,587 | — | — |
| 1999-05-18 | $13.71 | $36.24 | 395,534 | — | — |
| 1999-05-17 | $13.74 | $36.32 | 497,101 | — | — |
| 1999-05-14 | $13.51 | $35.71 | 2,597,380 | — | — |
| 1999-05-13 | $13.45 | $35.55 | 2,755,851 | — | — |
| 1999-05-12 | $13.30 | $35.17 | 2,261,542 | — | — |
| 1999-05-11 | $13.36 | $35.32 | 1,174,361 | — | — |
| 1999-05-10 | $13.36 | $35.32 | 420,442 | — | — |
| 1999-05-07 | $13.39 | $35.40 | 997,638 | — | — |
| 1999-05-06 | $13.48 | $35.63 | 383,079 | — | — |
| 1999-05-05 | $13.39 | $35.40 | 1,204,209 | — | — |
| 1999-05-04 | $13.21 | $34.94 | 568,606 | — | — |
| 1999-05-03 | $13.27 | $35.09 | 1,175,005 | — | — |
| 1999-04-30 | $13.01 | $34.40 | 475,628 | — | — |
| 1999-04-29 | $13.04 | $34.47 | 511,703 | — | — |
| 1999-04-28 | $12.69 | $33.55 | 2,146,876 | — | — |
| 1999-04-27 | $12.66 | $33.47 | 1,697,659 | — | — |
| 1999-04-26 | $12.60 | $33.32 | 632,167 | — | — |
| 1999-04-23 | $12.57 | $33.24 | 374,061 | — | — |
| 1999-04-22 | $12.46 | $32.94 | 384,368 | — | — |
| 1999-04-21 | $12.63 | $33.40 | 794,503 | — | — |
| 1999-04-20 | $12.46 | $32.94 | 1,401,331 | — | — |
| 1999-04-19 | $12.17 | $32.17 | 481,426 | — | — |
| 1999-04-16 | $12.05 | $31.86 | 480,567 | — | — |
| 1999-04-15 | $11.93 | $31.55 | 556,152 | — | — |
| 1999-04-14 | $11.79 | $31.17 | 825,209 | — | — |
| 1999-04-13 | $11.70 | $30.93 | 686,279 | — | — |
| 1999-04-12 | $12.02 | $31.78 | 719,132 | — | — |
| 1999-04-09 | $11.90 | $31.47 | 744,685 | — | — |
| 1999-04-08 | $11.93 | $31.55 | 451,364 | — | — |
| 1999-04-07 | $11.73 | $31.01 | 453,940 | — | — |
| 1999-04-06 | $11.76 | $31.09 | 660,296 | — | — |
| 1999-04-05 | $11.88 | $31.40 | 624,651 | — | — |
| 1999-04-01 | $11.73 | $31.01 | 948,679 | — | — |
| 1999-03-31 | $11.53 | $30.47 | 1,447,284 | — | — |
| 1999-03-30 | $11.70 | $30.93 | 1,162,766 | — | — |
| 1999-03-29 | $11.93 | $31.55 | 919,047 | — | — |
| 1999-03-26 | $11.99 | $31.70 | 919,261 | — | — |
| 1999-03-25 | $12.11 | $32.01 | 1,518,789 | — | — |
| 1999-03-24 | $11.99 | $31.70 | 1,675,542 | — | — |
| 1999-03-23 | $11.82 | $31.24 | 882,113 | — | — |
| 1999-03-22 | $11.79 | $31.17 | 514,709 | — | — |
| 1999-03-19 | $11.90 | $31.47 | 695,083 | — | — |
| 1999-03-18 | $11.99 | $31.70 | 773,245 | — | — |
| 1999-03-17 | $11.88 | $31.40 | 327,035 | — | — |
| 1999-03-16 | $11.88 | $31.40 | 320,378 | — | — |
| 1999-03-15 | $11.90 | $31.47 | 826,283 | — | — |
| 1999-03-12 | $12.14 | $32.09 | 280,009 | — | — |
| 1999-03-11 | $11.96 | $31.63 | 1,457,376 | — | — |
| 1999-03-10 | $11.88 | $31.40 | 1,024,694 | — | — |
| 1999-03-09 | $12.05 | $31.86 | 494,524 | — | — |
| 1999-03-08 | $12.20 | $32.24 | 2,171,140 | — | — |
| 1999-03-05 | $12.37 | $32.40 | 1,082,027 | — | — |
| 1999-03-04 | $12.28 | $32.17 | 1,107,151 | — | — |
| 1999-03-03 | $12.20 | $31.94 | 626,369 | — | — |
| 1999-03-02 | $12.05 | $31.56 | 864,505 | — | — |
| 1999-03-01 | $12.02 | $31.48 | 668,671 | — | — |
| 1999-02-26 | $11.85 | $31.02 | 1,033,713 | — | — |
| 1999-02-25 | $12.17 | $31.86 | 1,076,444 | — | — |
| 1999-02-24 | $12.28 | $32.17 | 849,259 | — | — |
| 1999-02-23 | $12.43 | $32.55 | 428,387 | — | — |
| 1999-02-22 | $12.49 | $32.70 | 320,807 | — | — |
| 1999-02-19 | $12.25 | $32.09 | 932,575 | — | — |
| 1999-02-18 | $12.49 | $32.70 | 1,037,363 | — | — |
| 1999-02-17 | $12.17 | $31.86 | 885,763 | — | — |
| 1999-02-16 | $11.93 | $31.25 | 981,748 | — | — |
| 1999-02-12 | $11.85 | $31.02 | 1,018,682 | — | — |
| 1999-02-11 | $12.17 | $31.86 | 1,009,448 | — | — |
| 1999-02-10 | $11.88 | $31.10 | 942,237 | — | — |
| 1999-02-09 | $12.20 | $31.94 | 521,795 | — | — |
| 1999-02-08 | $12.02 | $31.48 | 339,059 | — | — |
| 1999-02-05 | $11.99 | $31.41 | 3,459,523 | — | — |
| 1999-02-04 | $11.90 | $31.18 | 420,442 | — | — |
| 1999-02-03 | $12.14 | $31.79 | 519,863 | — | — |
| 1999-02-02 | $12.17 | $31.86 | 762,508 | — | — |
| 1999-02-01 | $12.46 | $32.63 | 999,785 | — | — |
| 1999-01-29 | $12.43 | $32.55 | 664,591 | — | — |
| 1999-01-28 | $12.46 | $32.63 | 1,041,014 | — | — |
| 1999-01-27 | $12.17 | $31.86 | 641,185 | — | — |
| 1999-01-26 | $12.52 | $32.78 | 1,117,028 | — | — |
| 1999-01-25 | $12.52 | $32.78 | 387,374 | — | — |
| 1999-01-22 | $12.57 | $32.93 | 552,502 | — | — |
| 1999-01-21 | $12.46 | $32.63 | 651,278 | — | — |
| 1999-01-20 | $12.40 | $32.47 | 3,218,596 | — | — |
| 1999-01-19 | $12.31 | $32.24 | 652,566 | — | — |
| 1999-01-15 | $12.46 | $32.63 | 444,277 | — | — |
| 1999-01-14 | $12.37 | $32.40 | 438,265 | — | — |
| 1999-01-13 | $12.57 | $32.93 | 1,612,411 | — | — |
| 1999-01-12 | $12.52 | $32.78 | 886,837 | — | — |
| 1999-01-11 | $12.57 | $32.93 | 550,569 | — | — |
| 1999-01-08 | $12.78 | $33.46 | 808,246 | — | — |
| 1999-01-07 | $12.86 | $33.69 | 1,786,987 | — | — |
| 1999-01-06 | $13.04 | $34.15 | 656,861 | — | — |
| 1999-01-05 | $13.16 | $34.45 | 341,207 | — | — |
| 1999-01-04 | $13.13 | $34.38 | 740,391 | — | — |