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 2026-09-02
- 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 | $15.47 | $15.47 | 4,944 | — | — |
| 1999-12-30 | $11.81 | $11.81 | 3,400 | — | — |
| 1999-12-29 | $11.81 | $11.81 | 5,878 | — | — |
| 1999-12-28 | $11.53 | $11.53 | 5,289 | — | — |
| 1999-12-27 | $14.63 | $14.63 | 19,122 | — | — |
| 1999-12-23 | $20.25 | $20.25 | 59,756 | — | — |
| 1999-12-22 | $14.06 | $14.06 | 37,022 | — | — |
| 1999-12-21 | $10.69 | $10.69 | 3,222 | — | — |
| 1999-12-20 | $11.25 | $11.25 | 956 | — | — |
| 1999-12-17 | $12.09 | $12.09 | 2,511 | — | — |
| 1999-12-16 | $11.25 | $11.25 | 12,311 | — | — |
| 1999-12-15 | $10.13 | $10.13 | 633 | — | — |
| 1999-12-14 | $10.13 | $10.13 | 11 | — | — |
| 1999-12-13 | $11.25 | $11.25 | 11 | — | — |
| 1999-12-10 | $11.25 | $11.25 | 111 | — | — |
| 1999-12-09 | $10.13 | $10.13 | 2,056 | — | — |
| 1999-12-08 | $9.28 | $9.28 | 256 | — | — |
| 1999-12-07 | $9.28 | $9.28 | 0 | — | — |
| 1999-12-06 | $9.28 | $9.28 | 133 | — | — |
| 1999-12-03 | $9.56 | $9.56 | 2,156 | — | — |
| 1999-12-02 | $10.13 | $10.13 | 1,844 | — | — |
| 1999-12-01 | $9.28 | $9.28 | 7,411 | — | — |
| 1999-11-30 | $10.13 | $10.13 | 967 | — | — |
| 1999-11-29 | $11.25 | $11.25 | 3,033 | — | — |
| 1999-11-26 | $11.81 | $11.81 | 422 | — | — |
| 1999-11-24 | $11.25 | $11.25 | 4,011 | — | — |
| 1999-11-23 | $10.13 | $10.13 | 1,778 | — | — |
| 1999-11-22 | $9.84 | $9.84 | 300 | — | — |
| 1999-11-19 | $9.28 | $9.28 | 1,189 | — | — |
| 1999-11-18 | $9.28 | $9.28 | 2,378 | — | — |
| 1999-11-17 | $9.28 | $9.28 | 1,100 | — | — |
| 1999-11-16 | $9.28 | $9.28 | 444 | — | — |
| 1999-11-15 | $9.00 | $9.00 | 800 | — | — |
| 1999-11-12 | $9.00 | $9.00 | 0 | — | — |
| 1999-11-11 | $9.00 | $9.00 | 3,567 | — | — |
| 1999-11-10 | $9.28 | $9.28 | 322 | — | — |
| 1999-11-09 | $9.84 | $9.84 | 3,678 | — | — |
| 1999-11-08 | $9.28 | $9.28 | 8,089 | — | — |
| 1999-11-05 | $8.16 | $8.16 | 56 | — | — |
| 1999-11-04 | $8.16 | $8.16 | 333 | — | — |
| 1999-11-03 | $8.30 | $8.30 | 0 | — | — |
| 1999-11-02 | $8.30 | $8.30 | 0 | — | — |
| 1999-11-01 | $8.30 | $8.30 | 2,389 | — | — |
| 1999-10-29 | $7.88 | $7.88 | 1,111 | — | — |
| 1999-10-28 | $8.16 | $8.16 | 311 | — | — |
| 1999-10-27 | $8.30 | $8.30 | 1,467 | — | — |
| 1999-10-26 | $8.44 | $8.44 | 11 | — | — |
| 1999-10-25 | $8.44 | $8.44 | 511 | — | — |
| 1999-10-22 | $8.44 | $8.44 | 722 | — | — |
| 1999-10-21 | $7.88 | $7.88 | 344 | — | — |
| 1999-10-20 | $7.88 | $7.88 | 378 | — | — |
| 1999-10-19 | $8.44 | $8.44 | 2,778 | — | — |
| 1999-10-18 | $8.16 | $8.16 | 0 | — | — |
| 1999-10-15 | $8.16 | $8.16 | 0 | — | — |
| 1999-10-14 | $8.16 | $8.16 | 0 | — | — |
| 1999-10-13 | $8.16 | $8.16 | 1,667 | — | — |
| 1999-10-12 | $8.16 | $8.16 | 0 | — | — |
| 1999-10-11 | $8.16 | $8.16 | 222 | — | — |
| 1999-10-08 | $8.30 | $8.30 | 1,778 | — | — |
| 1999-10-07 | $8.44 | $8.44 | 4,222 | — | — |
| 1999-10-06 | $8.44 | $8.44 | 1,300 | — | — |
| 1999-10-05 | $8.44 | $8.44 | 67 | — | — |
| 1999-10-04 | $9.00 | $9.00 | 278 | — | — |
| 1999-10-01 | $9.00 | $9.00 | 0 | — | — |
| 1999-09-30 | $9.00 | $9.00 | 0 | — | — |
| 1999-09-29 | $9.00 | $9.00 | 0 | — | — |
| 1999-09-28 | $9.00 | $9.00 | 0 | — | — |
| 1999-09-27 | $9.00 | $9.00 | 667 | — | — |
| 1999-09-24 | $8.44 | $8.44 | 0 | — | — |
| 1999-09-23 | $8.44 | $8.44 | 6,400 | — | — |
| 1999-09-22 | $9.00 | $9.00 | 622 | — | — |
| 1999-09-21 | $9.00 | $9.00 | 0 | — | — |
| 1999-09-20 | $9.00 | $9.00 | 2,667 | — | — |
| 1999-09-17 | $8.72 | $8.72 | 556 | — | — |
| 1999-09-16 | $9.00 | $9.00 | 1,467 | — | — |
| 1999-09-15 | $9.00 | $9.00 | 56 | — | — |
| 1999-09-14 | $9.00 | $9.00 | 0 | — | — |
| 1999-09-13 | $9.00 | $9.00 | 56 | — | — |
| 1999-09-10 | $9.00 | $9.00 | 167 | — | — |
| 1999-09-09 | $9.00 | $9.00 | 222 | — | — |
| 1999-09-08 | $9.00 | $9.00 | 11 | — | — |
| 1999-09-07 | $8.72 | $8.72 | 533 | — | — |
| 1999-09-03 | $9.00 | $9.00 | 622 | — | — |
| 1999-09-02 | $9.00 | $9.00 | 189 | — | — |
| 1999-09-01 | $9.00 | $9.00 | 22 | — | — |
| 1999-08-31 | $9.00 | $9.00 | 33 | — | — |
| 1999-08-30 | $9.00 | $9.00 | 0 | — | — |
| 1999-08-27 | $9.00 | $9.00 | 1,111 | — | — |
| 1999-08-26 | $9.00 | $9.00 | 644 | — | — |
| 1999-08-25 | $8.72 | $8.72 | 944 | — | — |
| 1999-08-24 | $9.00 | $9.00 | 989 | — | — |
| 1999-08-23 | $9.28 | $9.28 | 111 | — | — |
| 1999-08-20 | $9.00 | $9.00 | 4,067 | — | — |
| 1999-08-19 | $9.00 | $9.00 | 622 | — | — |
| 1999-08-18 | $9.00 | $9.00 | 100 | — | — |
| 1999-08-17 | $9.00 | $9.00 | 333 | — | — |
| 1999-08-16 | $9.00 | $9.00 | 444 | — | — |
| 1999-08-13 | $9.00 | $9.00 | 1,733 | — | — |
| 1999-08-12 | $9.56 | $9.56 | 22 | — | — |
| 1999-08-11 | $9.00 | $9.00 | 667 | — | — |
| 1999-08-10 | $9.56 | $9.56 | 0 | — | — |
| 1999-08-09 | $9.56 | $9.56 | 0 | — | — |
| 1999-08-06 | $9.56 | $9.56 | 578 | — | — |
| 1999-08-05 | $9.28 | $9.28 | 1,622 | — | — |
| 1999-08-04 | $9.28 | $9.28 | 0 | — | — |
| 1999-08-03 | $9.28 | $9.28 | 0 | — | — |
| 1999-08-02 | $9.28 | $9.28 | 278 | — | — |
| 1999-07-30 | $10.13 | $10.13 | 122 | — | — |
| 1999-07-29 | $9.00 | $9.00 | 0 | — | — |
| 1999-07-28 | $9.00 | $9.00 | 333 | — | — |
| 1999-07-27 | $9.28 | $9.28 | 1,944 | — | — |
| 1999-07-26 | $9.00 | $9.00 | 4,733 | — | — |
| 1999-07-23 | $9.56 | $9.56 | 189 | — | — |
| 1999-07-22 | $10.13 | $10.13 | 400 | — | — |
| 1999-07-21 | $10.13 | $10.13 | 589 | — | — |
| 1999-07-20 | $10.97 | $10.97 | 7,978 | — | — |
| 1999-07-19 | $10.13 | $10.13 | 4,867 | — | — |
| 1999-07-16 | $8.72 | $8.72 | 0 | — | — |
| 1999-07-15 | $8.72 | $8.72 | 611 | — | — |
| 1999-07-14 | $7.88 | $7.88 | 556 | — | — |
| 1999-07-13 | $8.16 | $8.16 | 878 | — | — |
| 1999-07-12 | $7.88 | $7.88 | 2,533 | — | — |
| 1999-07-09 | $8.44 | $8.44 | 156 | — | — |
| 1999-07-08 | $8.72 | $8.72 | 0 | — | — |
| 1999-07-07 | $8.72 | $8.72 | 11 | — | — |
| 1999-07-06 | $8.44 | $8.44 | 1,333 | — | — |
| 1999-07-02 | $8.72 | $8.72 | 111 | — | — |
| 1999-07-01 | $9.00 | $9.00 | 311 | — | — |
| 1999-06-30 | $7.88 | $7.88 | 2,467 | — | — |
| 1999-06-29 | $9.00 | $9.00 | 1,333 | — | — |
| 1999-06-28 | $7.88 | $7.88 | 0 | — | — |
| 1999-06-25 | $7.88 | $7.88 | 889 | — | — |
| 1999-06-24 | $7.88 | $7.88 | 44 | — | — |
| 1999-06-23 | $8.16 | $8.16 | 1,578 | — | — |
| 1999-06-22 | $9.00 | $9.00 | 178 | — | — |
| 1999-06-21 | $8.44 | $8.44 | 2,700 | — | — |
| 1999-06-18 | $8.16 | $8.16 | 22 | — | — |
| 1999-06-17 | $7.88 | $7.88 | 1,100 | — | — |
| 1999-06-16 | $7.88 | $7.88 | 1,500 | — | — |
| 1999-06-15 | $9.00 | $9.00 | 0 | — | — |
| 1999-06-14 | $9.00 | $9.00 | 0 | — | — |
| 1999-06-11 | $9.00 | $9.00 | 0 | — | — |
| 1999-06-10 | $9.00 | $9.00 | 0 | — | — |
| 1999-06-09 | $9.00 | $9.00 | 222 | — | — |
| 1999-06-08 | $8.44 | $8.44 | 0 | — | — |
| 1999-06-07 | $8.44 | $8.44 | 3,933 | — | — |
| 1999-06-04 | $8.44 | $8.44 | 2,956 | — | — |
| 1999-06-03 | $8.16 | $8.16 | 333 | — | — |
| 1999-06-02 | $8.16 | $8.16 | 922 | — | — |
| 1999-06-01 | $8.16 | $8.16 | 3,111 | — | — |
| 1999-05-28 | $8.16 | $8.16 | 11 | — | — |
| 1999-05-27 | $8.16 | $8.16 | 733 | — | — |
| 1999-05-26 | $8.16 | $8.16 | 0 | — | — |
| 1999-05-25 | $8.16 | $8.16 | 1,422 | — | — |
| 1999-05-24 | $8.16 | $8.16 | 400 | — | — |
| 1999-05-21 | $8.16 | $8.16 | 1,844 | — | — |
| 1999-05-20 | $8.72 | $8.72 | 1,289 | — | — |
| 1999-05-19 | $8.44 | $8.44 | 2,322 | — | — |
| 1999-05-18 | $8.44 | $8.44 | 333 | — | — |
| 1999-05-17 | $9.00 | $9.00 | 1,878 | — | — |
| 1999-05-14 | $8.44 | $8.44 | 1,833 | — | — |
| 1999-05-13 | $8.72 | $8.72 | 711 | — | — |
| 1999-05-12 | $8.44 | $8.44 | 711 | — | — |
| 1999-05-11 | $9.00 | $9.00 | 189 | — | — |
| 1999-05-10 | $9.00 | $9.00 | 1,133 | — | — |
| 1999-05-07 | $9.00 | $9.00 | 0 | — | — |
| 1999-05-06 | $9.00 | $9.00 | 489 | — | — |
| 1999-05-05 | $8.72 | $8.72 | 667 | — | — |
| 1999-05-04 | $9.00 | $9.00 | 1,200 | — | — |
| 1999-05-03 | $9.28 | $9.28 | 1,756 | — | — |
| 1999-04-30 | $9.28 | $9.28 | 300 | — | — |
| 1999-04-29 | $9.28 | $9.28 | 3,311 | — | — |
| 1999-04-28 | $9.56 | $9.56 | 667 | — | — |
| 1999-04-27 | $9.56 | $9.56 | 1,311 | — | — |
| 1999-04-26 | $10.41 | $10.41 | 3,233 | — | — |
| 1999-04-23 | $10.69 | $10.69 | 3,822 | — | — |
| 1999-04-22 | $10.13 | $10.13 | 1,867 | — | — |
| 1999-04-21 | $10.69 | $10.69 | 3,156 | — | — |
| 1999-04-20 | $10.13 | $10.13 | 2,422 | — | — |
| 1999-04-19 | $9.84 | $9.84 | 6,422 | — | — |
| 1999-04-16 | $11.81 | $11.81 | 10,400 | — | — |
| 1999-04-15 | $14.63 | $14.63 | 19,478 | — | — |
| 1999-04-14 | $20.25 | $20.25 | 81,656 | — | — |
| 1999-04-13 | $10.69 | $10.69 | 14,889 | — | — |
| 1999-04-12 | $9.00 | $9.00 | 2,078 | — | — |
| 1999-04-09 | $8.44 | $8.44 | 0 | — | — |
| 1999-04-08 | $8.44 | $8.44 | 67 | — | — |
| 1999-04-07 | $8.44 | $8.44 | 0 | — | — |
| 1999-04-06 | $8.44 | $8.44 | 611 | — | — |
| 1999-04-05 | $9.00 | $9.00 | 111 | — | — |
| 1999-04-01 | $8.44 | $8.44 | 400 | — | — |
| 1999-03-31 | $8.72 | $8.72 | 800 | — | — |
| 1999-03-30 | $9.00 | $9.00 | 2,689 | — | — |
| 1999-03-29 | $9.56 | $9.56 | 111 | — | — |
| 1999-03-26 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-25 | $9.00 | $9.00 | 3,689 | — | — |
| 1999-03-24 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-23 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-22 | $9.00 | $9.00 | 900 | — | — |
| 1999-03-19 | $10.69 | $10.69 | 244 | — | — |
| 1999-03-18 | $10.13 | $10.13 | 3,878 | — | — |
| 1999-03-17 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-16 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-15 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-12 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-11 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-10 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-09 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-08 | $9.00 | $9.00 | 2,333 | — | — |
| 1999-03-05 | $9.84 | $9.84 | 4,322 | — | — |
| 1999-03-04 | $9.84 | $9.84 | 556 | — | — |
| 1999-03-03 | $10.13 | $10.13 | 322 | — | — |
| 1999-03-02 | $9.84 | $9.84 | 2,344 | — | — |
| 1999-03-01 | $9.56 | $9.56 | 1,589 | — | — |
| 1999-02-26 | $9.84 | $9.84 | 1,956 | — | — |
| 1999-02-25 | $9.00 | $9.00 | 111 | — | — |
| 1999-02-24 | $9.56 | $9.56 | 111 | — | — |
| 1999-02-23 | $9.00 | $9.00 | 211 | — | — |
| 1999-02-22 | $9.00 | $9.00 | 44 | — | — |
| 1999-02-19 | $9.00 | $9.00 | 0 | — | — |
| 1999-02-18 | $9.00 | $9.00 | 700 | — | — |
| 1999-02-17 | $10.13 | $10.13 | 1,267 | — | — |
| 1999-02-16 | $9.56 | $9.56 | 111 | — | — |
| 1999-02-12 | $9.00 | $9.00 | 0 | — | — |
| 1999-02-11 | $9.00 | $9.00 | 22 | — | — |
| 1999-02-10 | $9.56 | $9.56 | 178 | — | — |
| 1999-02-09 | $9.56 | $9.56 | 0 | — | — |
| 1999-02-08 | $9.56 | $9.56 | 0 | — | — |
| 1999-02-05 | $9.56 | $9.56 | 0 | — | — |
| 1999-02-04 | $9.56 | $9.56 | 1,078 | — | — |
| 1999-02-03 | $9.00 | $9.00 | 0 | — | — |
| 1999-02-02 | $9.00 | $9.00 | 0 | — | — |
| 1999-02-01 | $9.00 | $9.00 | 111 | — | — |
| 1999-01-29 | $9.00 | $9.00 | 2,111 | — | — |
| 1999-01-28 | $9.00 | $9.00 | 33 | — | — |
| 1999-01-27 | $9.00 | $9.00 | 1,444 | — | — |
| 1999-01-26 | $9.56 | $9.56 | 211 | — | — |
| 1999-01-25 | $9.56 | $9.56 | 111 | — | — |
| 1999-01-22 | $9.28 | $9.28 | 567 | — | — |
| 1999-01-21 | $9.56 | $9.56 | 989 | — | — |
| 1999-01-20 | $9.28 | $9.28 | 4,389 | — | — |
| 1999-01-19 | $10.13 | $10.13 | 244 | — | — |
| 1999-01-15 | $9.70 | $9.70 | 4,633 | — | — |
| 1999-01-14 | $9.00 | $9.00 | 100 | — | — |
| 1999-01-13 | $9.28 | $9.28 | 7,778 | — | — |
| 1999-01-12 | $9.00 | $9.00 | 333 | — | — |
| 1999-01-11 | $9.56 | $9.56 | 3,156 | — | — |
| 1999-01-08 | $9.00 | $9.00 | 1,256 | — | — |
| 1999-01-07 | $7.59 | $7.59 | 0 | — | — |
| 1999-01-06 | $7.59 | $7.59 | 111 | — | — |
| 1999-01-05 | $7.31 | $7.31 | 0 | — | — |
| 1999-01-04 | $7.31 | $7.31 | 2,000 | — | — |