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 | $11.69 | $16.05 | 5,000 | — | — |
| 1999-12-30 | $11.72 | $16.10 | 3,800 | — | — |
| 1999-12-29 | $11.75 | $16.14 | 9,000 | — | — |
| 1999-12-28 | $11.75 | $16.14 | 22,000 | — | — |
| 1999-12-27 | $11.56 | $15.88 | 6,400 | — | — |
| 1999-12-23 | $11.47 | $15.75 | 1,400 | — | — |
| 1999-12-22 | $11.38 | $15.62 | 1,800 | — | — |
| 1999-12-21 | $11.25 | $15.45 | 8,200 | — | — |
| 1999-12-20 | $11.16 | $15.32 | 6,000 | — | — |
| 1999-12-17 | $11.19 | $15.37 | 8,400 | — | — |
| 1999-12-16 | $11.22 | $15.41 | 6,000 | — | — |
| 1999-12-15 | $11.16 | $15.32 | 5,000 | — | — |
| 1999-12-14 | $11.13 | $15.28 | 5,000 | — | — |
| 1999-12-13 | $11.25 | $15.45 | 11,600 | — | — |
| 1999-12-10 | $11.31 | $15.54 | 5,000 | — | — |
| 1999-12-09 | $11.34 | $15.58 | 25,800 | — | — |
| 1999-12-08 | $11.53 | $15.84 | 104,000 | — | — |
| 1999-12-07 | $11.53 | $15.84 | 16,600 | — | — |
| 1999-12-06 | $11.59 | $15.93 | 11,800 | — | — |
| 1999-12-03 | $11.63 | $15.97 | 2,400 | — | — |
| 1999-12-02 | $11.56 | $15.88 | 27,600 | — | — |
| 1999-12-01 | $11.84 | $16.27 | 7,000 | — | — |
| 1999-11-30 | $11.84 | $16.27 | 33,400 | — | — |
| 1999-11-29 | $11.94 | $16.40 | 14,000 | — | — |
| 1999-11-26 | $11.75 | $16.14 | 200 | — | — |
| 1999-11-24 | $11.81 | $16.11 | 1,400 | — | — |
| 1999-11-23 | $11.81 | $16.11 | 8,400 | — | — |
| 1999-11-22 | $11.94 | $16.28 | 14,600 | — | — |
| 1999-11-19 | $11.94 | $16.28 | 18,600 | — | — |
| 1999-11-18 | $11.94 | $16.28 | 9,600 | — | — |
| 1999-11-17 | $11.97 | $16.33 | 2,800 | — | — |
| 1999-11-16 | $11.94 | $16.28 | 3,600 | — | — |
| 1999-11-15 | $11.97 | $16.33 | 4,000 | — | — |
| 1999-11-12 | $11.91 | $16.24 | 4,600 | — | — |
| 1999-11-11 | $11.84 | $16.16 | 3,400 | — | — |
| 1999-11-10 | $11.94 | $16.28 | 6,000 | — | — |
| 1999-11-09 | $11.97 | $16.33 | 3,000 | — | — |
| 1999-11-08 | $11.91 | $16.24 | 3,200 | — | — |
| 1999-11-05 | $11.91 | $16.24 | 2,000 | — | — |
| 1999-11-04 | $11.97 | $16.33 | 4,800 | — | — |
| 1999-11-03 | $11.81 | $16.11 | 17,200 | — | — |
| 1999-11-02 | $11.97 | $16.33 | 12,000 | — | — |
| 1999-11-01 | $11.94 | $16.28 | 1,800 | — | — |
| 1999-10-29 | $11.97 | $16.33 | 7,000 | — | — |
| 1999-10-28 | $12.00 | $16.37 | 8,800 | — | — |
| 1999-10-27 | $12.00 | $16.37 | 4,200 | — | — |
| 1999-10-26 | $11.94 | $16.28 | 9,000 | — | — |
| 1999-10-25 | $11.75 | $16.03 | 4,400 | — | — |
| 1999-10-22 | $11.75 | $16.03 | 4,200 | — | — |
| 1999-10-21 | $11.75 | $16.03 | 1,600 | — | — |
| 1999-10-20 | $11.78 | $16.07 | 4,400 | — | — |
| 1999-10-19 | $11.94 | $16.28 | 0 | — | — |
| 1999-10-18 | $11.94 | $16.28 | 1,000 | — | — |
| 1999-10-15 | $11.88 | $16.20 | 2,600 | — | — |
| 1999-10-14 | $11.81 | $16.11 | 5,000 | — | — |
| 1999-10-13 | $11.78 | $16.07 | 2,800 | — | — |
| 1999-10-12 | $11.78 | $16.07 | 1,200 | — | — |
| 1999-10-11 | $11.84 | $16.16 | 3,600 | — | — |
| 1999-10-08 | $11.84 | $16.16 | 18,200 | — | — |
| 1999-10-07 | $11.75 | $16.03 | 4,600 | — | — |
| 1999-10-06 | $11.75 | $16.03 | 4,000 | — | — |
| 1999-10-05 | $11.78 | $16.07 | 6,000 | — | — |
| 1999-10-04 | $11.75 | $16.03 | 8,200 | — | — |
| 1999-10-01 | $11.66 | $15.90 | 21,400 | — | — |
| 1999-09-30 | $11.38 | $15.52 | 0 | — | — |
| 1999-09-29 | $11.38 | $15.52 | 800 | — | — |
| 1999-09-28 | $11.41 | $15.56 | 15,200 | — | — |
| 1999-09-27 | $11.31 | $15.43 | 25,200 | — | — |
| 1999-09-24 | $11.44 | $15.60 | 27,400 | — | — |
| 1999-09-23 | $11.69 | $15.94 | 15,600 | — | — |
| 1999-09-22 | $11.66 | $15.90 | 16,200 | — | — |
| 1999-09-21 | $11.75 | $16.03 | 45,600 | — | — |
| 1999-09-20 | $11.88 | $16.20 | 0 | — | — |
| 1999-09-17 | $11.88 | $16.20 | 5,600 | — | — |
| 1999-09-16 | $11.81 | $16.11 | 7,200 | — | — |
| 1999-09-15 | $11.91 | $16.24 | 2,000 | — | — |
| 1999-09-14 | $11.81 | $16.11 | 15,600 | — | — |
| 1999-09-13 | $12.06 | $16.45 | 0 | — | — |
| 1999-09-10 | $12.06 | $16.45 | 10,400 | — | — |
| 1999-09-09 | $11.97 | $16.33 | 10,000 | — | — |
| 1999-09-08 | $11.94 | $16.28 | 17,600 | — | — |
| 1999-09-07 | $12.13 | $16.54 | 95,800 | — | — |
| 1999-09-03 | $12.31 | $16.80 | 15,000 | — | — |
| 1999-09-02 | $12.31 | $16.80 | 14,200 | — | — |
| 1999-09-01 | $12.38 | $16.88 | 20,000 | — | — |
| 1999-08-31 | $12.28 | $16.75 | 20,800 | — | — |
| 1999-08-30 | $12.22 | $16.67 | 6,800 | — | — |
| 1999-08-27 | $12.31 | $16.80 | 5,200 | — | — |
| 1999-08-26 | $12.34 | $16.74 | 9,600 | — | — |
| 1999-08-25 | $12.22 | $16.57 | 1,200 | — | — |
| 1999-08-24 | $12.28 | $16.65 | 1,000 | — | — |
| 1999-08-23 | $12.19 | $16.52 | 9,200 | — | — |
| 1999-08-20 | $12.19 | $16.52 | 600 | — | — |
| 1999-08-19 | $12.13 | $16.44 | 8,200 | — | — |
| 1999-08-18 | $12.28 | $16.65 | 6,400 | — | — |
| 1999-08-17 | $12.28 | $16.65 | 5,600 | — | — |
| 1999-08-16 | $12.31 | $16.69 | 8,400 | — | — |
| 1999-08-13 | $12.31 | $16.69 | 1,200 | — | — |
| 1999-08-12 | $12.31 | $16.69 | 0 | — | — |
| 1999-08-11 | $12.31 | $16.69 | 17,200 | — | — |
| 1999-08-10 | $12.38 | $16.78 | 3,200 | — | — |
| 1999-08-09 | $12.28 | $16.65 | 13,200 | — | — |
| 1999-08-06 | $12.38 | $16.78 | 5,000 | — | — |
| 1999-08-05 | $12.50 | $16.95 | 7,400 | — | — |
| 1999-08-04 | $12.47 | $16.91 | 20,400 | — | — |
| 1999-08-03 | $12.50 | $16.95 | 3,400 | — | — |
| 1999-08-02 | $12.47 | $16.91 | 6,600 | — | — |
| 1999-07-30 | $12.47 | $16.91 | 5,600 | — | — |
| 1999-07-29 | $12.42 | $16.84 | 9,800 | — | — |
| 1999-07-28 | $12.31 | $16.69 | 6,600 | — | — |
| 1999-07-27 | $12.34 | $16.74 | 12,400 | — | — |
| 1999-07-26 | $12.38 | $16.78 | 8,400 | — | — |
| 1999-07-23 | $12.53 | $16.99 | 9,800 | — | — |
| 1999-07-22 | $12.63 | $17.12 | 16,200 | — | — |
| 1999-07-21 | $12.94 | $17.54 | 4,000 | — | — |
| 1999-07-20 | $12.88 | $17.46 | 13,000 | — | — |
| 1999-07-19 | $12.94 | $17.54 | 12,400 | — | — |
| 1999-07-16 | $13.03 | $17.67 | 5,600 | — | — |
| 1999-07-15 | $13.03 | $17.67 | 6,000 | — | — |
| 1999-07-14 | $13.13 | $17.80 | 4,400 | — | — |
| 1999-07-13 | $13.13 | $17.80 | 400 | — | — |
| 1999-07-12 | $13.06 | $17.71 | 400 | — | — |
| 1999-07-09 | $13.06 | $17.71 | 34,400 | — | — |
| 1999-07-08 | $12.97 | $17.58 | 5,600 | — | — |
| 1999-07-07 | $12.94 | $17.54 | 0 | — | — |
| 1999-07-06 | $12.94 | $17.54 | 5,000 | — | — |
| 1999-07-02 | $12.81 | $17.37 | 1,000 | — | — |
| 1999-07-01 | $12.88 | $17.46 | 7,600 | — | — |
| 1999-06-30 | $12.69 | $17.20 | 17,800 | — | — |
| 1999-06-29 | $12.72 | $17.24 | 34,400 | — | — |
| 1999-06-28 | $12.75 | $17.29 | 21,600 | — | — |
| 1999-06-25 | $12.44 | $16.86 | 3,600 | — | — |
| 1999-06-24 | $12.34 | $16.74 | 6,400 | — | — |
| 1999-06-23 | $12.28 | $16.65 | 8,200 | — | — |
| 1999-06-22 | $12.25 | $16.61 | 4,400 | — | — |
| 1999-06-21 | $12.25 | $16.61 | 20,200 | — | — |
| 1999-06-18 | $12.09 | $16.40 | 13,800 | — | — |
| 1999-06-17 | $12.06 | $16.35 | 14,600 | — | — |
| 1999-06-16 | $12.13 | $16.44 | 114,400 | — | — |
| 1999-06-15 | $12.13 | $16.44 | 9,400 | — | — |
| 1999-06-14 | $11.91 | $16.14 | 49,800 | — | — |
| 1999-06-11 | $12.19 | $16.52 | 39,200 | — | — |
| 1999-06-10 | $12.50 | $16.95 | 200 | — | — |
| 1999-06-09 | $12.50 | $16.95 | 3,600 | — | — |
| 1999-06-08 | $12.41 | $16.82 | 7,000 | — | — |
| 1999-06-07 | $12.47 | $16.91 | 16,600 | — | — |
| 1999-06-04 | $12.47 | $16.91 | 12,400 | — | — |
| 1999-06-03 | $12.44 | $16.86 | 5,600 | — | — |
| 1999-06-02 | $12.41 | $16.82 | 10,400 | — | — |
| 1999-06-01 | $12.38 | $16.78 | 12,400 | — | — |
| 1999-05-28 | $12.34 | $16.74 | 9,000 | — | — |
| 1999-05-27 | $12.38 | $16.78 | 6,400 | — | — |
| 1999-05-26 | $12.16 | $16.48 | 4,200 | — | — |
| 1999-05-25 | $12.25 | $16.51 | 24,000 | — | — |
| 1999-05-24 | $12.19 | $16.42 | 11,800 | — | — |
| 1999-05-21 | $12.06 | $16.25 | 65,800 | — | — |
| 1999-05-20 | $12.28 | $16.55 | 8,400 | — | — |
| 1999-05-19 | $12.13 | $16.34 | 200 | — | — |
| 1999-05-18 | $12.25 | $16.51 | 39,600 | — | — |
| 1999-05-17 | $12.31 | $16.59 | 14,000 | — | — |
| 1999-05-14 | $12.38 | $16.68 | 5,000 | — | — |
| 1999-05-13 | $12.47 | $16.80 | 10,600 | — | — |
| 1999-05-12 | $12.50 | $16.84 | 4,400 | — | — |
| 1999-05-11 | $12.50 | $16.84 | 28,800 | — | — |
| 1999-05-10 | $12.50 | $16.84 | 9,000 | — | — |
| 1999-05-07 | $12.50 | $16.84 | 1,800 | — | — |
| 1999-05-06 | $12.50 | $16.84 | 9,800 | — | — |
| 1999-05-05 | $12.47 | $16.80 | 14,000 | — | — |
| 1999-05-04 | $12.44 | $16.76 | 0 | — | — |
| 1999-05-03 | $12.44 | $16.76 | 4,400 | — | — |
| 1999-04-30 | $12.63 | $17.01 | 5,800 | — | — |
| 1999-04-29 | $12.69 | $17.10 | 4,400 | — | — |
| 1999-04-28 | $12.63 | $17.01 | 9,400 | — | — |
| 1999-04-27 | $12.44 | $16.76 | 8,800 | — | — |
| 1999-04-26 | $12.31 | $16.59 | 4,600 | — | — |
| 1999-04-23 | $12.38 | $16.68 | 18,000 | — | — |
| 1999-04-22 | $12.47 | $16.80 | 3,600 | — | — |
| 1999-04-21 | $12.44 | $16.76 | 27,400 | — | — |
| 1999-04-20 | $12.25 | $16.51 | 29,800 | — | — |
| 1999-04-19 | $11.97 | $16.13 | 18,200 | — | — |
| 1999-04-16 | $11.69 | $15.75 | 21,600 | — | — |
| 1999-04-15 | $11.91 | $16.04 | 800 | — | — |
| 1999-04-14 | $11.97 | $16.13 | 9,600 | — | — |
| 1999-04-13 | $11.81 | $15.92 | 24,000 | — | — |
| 1999-04-12 | $11.47 | $15.45 | 8,800 | — | — |
| 1999-04-09 | $11.44 | $15.41 | 9,600 | — | — |
| 1999-04-08 | $11.38 | $15.33 | 5,600 | — | — |
| 1999-04-07 | $11.41 | $15.37 | 11,000 | — | — |
| 1999-04-06 | $11.34 | $15.29 | 14,600 | — | — |
| 1999-04-05 | $11.31 | $15.24 | 7,400 | — | — |
| 1999-04-01 | $11.25 | $15.16 | 188,000 | — | — |
| 1999-03-31 | $11.13 | $14.99 | 48,600 | — | — |
| 1999-03-30 | $11.56 | $15.58 | 3,000 | — | — |
| 1999-03-29 | $11.47 | $15.45 | 7,200 | — | — |
| 1999-03-26 | $11.44 | $15.41 | 8,800 | — | — |
| 1999-03-25 | $11.50 | $15.50 | 5,800 | — | — |
| 1999-03-24 | $11.50 | $15.50 | 4,800 | — | — |
| 1999-03-23 | $11.50 | $15.50 | 3,000 | — | — |
| 1999-03-22 | $11.56 | $15.58 | 2,800 | — | — |
| 1999-03-19 | $11.53 | $15.54 | 23,200 | — | — |
| 1999-03-18 | $11.56 | $15.58 | 9,200 | — | — |
| 1999-03-17 | $11.44 | $15.41 | 71,800 | — | — |
| 1999-03-16 | $11.44 | $15.41 | 18,200 | — | — |
| 1999-03-15 | $11.66 | $15.71 | 5,800 | — | — |
| 1999-03-12 | $11.59 | $15.62 | 15,400 | — | — |
| 1999-03-11 | $11.59 | $15.62 | 19,200 | — | — |
| 1999-03-10 | $11.56 | $15.58 | 4,200 | — | — |
| 1999-03-09 | $11.69 | $15.75 | 9,000 | — | — |
| 1999-03-08 | $11.72 | $15.79 | 5,200 | — | — |
| 1999-03-05 | $11.72 | $15.79 | 14,200 | — | — |
| 1999-03-04 | $11.75 | $15.83 | 16,600 | — | — |
| 1999-03-03 | $11.75 | $15.83 | 0 | — | — |
| 1999-03-02 | $11.75 | $15.83 | 16,800 | — | — |
| 1999-03-01 | $11.75 | $15.83 | 14,400 | — | — |
| 1999-02-26 | $11.81 | $15.92 | 15,400 | — | — |
| 1999-02-25 | $12.00 | $16.17 | 6,200 | — | — |
| 1999-02-24 | $12.06 | $16.25 | 32,800 | — | — |
| 1999-02-23 | $12.13 | $16.24 | 3,000 | — | — |
| 1999-02-22 | $12.13 | $16.24 | 11,600 | — | — |
| 1999-02-19 | $12.06 | $16.15 | 13,600 | — | — |
| 1999-02-18 | $12.00 | $16.07 | 24,400 | — | — |
| 1999-02-17 | $11.84 | $15.86 | 40,200 | — | — |
| 1999-02-16 | $11.66 | $15.61 | 2,800 | — | — |
| 1999-02-12 | $11.66 | $15.61 | 16,800 | — | — |
| 1999-02-11 | $12.00 | $16.07 | 4,800 | — | — |
| 1999-02-10 | $12.00 | $16.07 | 4,000 | — | — |
| 1999-02-09 | $12.06 | $16.15 | 8,000 | — | — |
| 1999-02-08 | $12.25 | $16.41 | 103,400 | — | — |
| 1999-02-05 | $12.44 | $16.66 | 6,600 | — | — |
| 1999-02-04 | $12.47 | $16.70 | 2,800 | — | — |
| 1999-02-03 | $12.63 | $16.91 | 9,200 | — | — |
| 1999-02-02 | $12.47 | $16.70 | 11,800 | — | — |
| 1999-02-01 | $12.50 | $16.74 | 4,400 | — | — |
| 1999-01-29 | $12.66 | $16.95 | 9,800 | — | — |
| 1999-01-28 | $12.66 | $16.95 | 1,400 | — | — |
| 1999-01-27 | $12.72 | $17.03 | 2,200 | — | — |
| 1999-01-26 | $12.81 | $17.16 | 35,200 | — | — |
| 1999-01-25 | $12.75 | $17.07 | 9,200 | — | — |
| 1999-01-22 | $12.75 | $17.07 | 15,600 | — | — |
| 1999-01-21 | $12.84 | $17.20 | 20,600 | — | — |
| 1999-01-20 | $13.00 | $17.41 | 2,400 | — | — |
| 1999-01-19 | $12.97 | $17.37 | 6,000 | — | — |
| 1999-01-15 | $13.00 | $17.41 | 23,400 | — | — |
| 1999-01-14 | $12.97 | $17.37 | 7,200 | — | — |
| 1999-01-13 | $13.00 | $17.41 | 36,200 | — | — |
| 1999-01-12 | $13.00 | $17.41 | 4,600 | — | — |
| 1999-01-11 | $13.00 | $17.41 | 12,800 | — | — |
| 1999-01-08 | $12.94 | $17.33 | 19,400 | — | — |
| 1999-01-07 | $13.25 | $17.74 | 4,200 | — | — |
| 1999-01-06 | $13.19 | $17.66 | 3,000 | — | — |
| 1999-01-05 | $13.22 | $17.70 | 1,400 | — | — |
| 1999-01-04 | $13.28 | $17.79 | 4,200 | — | — |