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
- 1980-03-19 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 | $13.88 | $13.94 | 182,200 | — | — |
| 1999-12-30 | $14.00 | $14.07 | 207,200 | — | — |
| 1999-12-29 | $13.69 | $13.75 | 93,600 | — | — |
| 1999-12-28 | $14.34 | $14.41 | 328,600 | — | — |
| 1999-12-27 | $13.19 | $13.25 | 142,200 | — | — |
| 1999-12-23 | $12.97 | $13.03 | 107,600 | — | — |
| 1999-12-22 | $13.00 | $13.06 | 255,000 | — | — |
| 1999-12-21 | $13.31 | $13.38 | 90,200 | — | — |
| 1999-12-20 | $13.31 | $13.38 | 99,600 | — | — |
| 1999-12-17 | $13.47 | $13.53 | 356,800 | — | — |
| 1999-12-16 | $12.69 | $12.75 | 385,200 | — | — |
| 1999-12-15 | $13.00 | $13.06 | 202,400 | — | — |
| 1999-12-14 | $13.16 | $13.22 | 369,000 | — | — |
| 1999-12-13 | $13.56 | $13.63 | 282,400 | — | — |
| 1999-12-10 | $14.19 | $14.26 | 169,800 | — | — |
| 1999-12-09 | $14.09 | $14.16 | 267,800 | — | — |
| 1999-12-08 | $14.19 | $14.26 | 258,200 | — | — |
| 1999-12-07 | $14.06 | $14.13 | 289,000 | — | — |
| 1999-12-06 | $13.50 | $13.57 | 442,800 | — | — |
| 1999-12-03 | $13.94 | $14.01 | 259,200 | — | — |
| 1999-12-02 | $13.81 | $13.88 | 253,000 | — | — |
| 1999-12-01 | $14.06 | $14.13 | 391,600 | — | — |
| 1999-11-30 | $14.00 | $14.07 | 954,400 | — | — |
| 1999-11-29 | $13.56 | $13.63 | 476,800 | — | — |
| 1999-11-26 | $13.03 | $13.09 | 82,800 | — | — |
| 1999-11-24 | $12.88 | $12.94 | 532,600 | — | — |
| 1999-11-23 | $13.78 | $13.85 | 229,400 | — | — |
| 1999-11-22 | $13.88 | $13.94 | 190,200 | — | — |
| 1999-11-19 | $14.00 | $14.07 | 324,000 | — | — |
| 1999-11-18 | $14.50 | $14.57 | 328,200 | — | — |
| 1999-11-17 | $13.94 | $14.01 | 176,800 | — | — |
| 1999-11-16 | $14.00 | $14.07 | 274,200 | — | — |
| 1999-11-15 | $14.13 | $14.19 | 370,200 | — | — |
| 1999-11-12 | $13.69 | $13.75 | 198,600 | — | — |
| 1999-11-11 | $13.59 | $13.66 | 255,400 | — | — |
| 1999-11-10 | $13.41 | $13.47 | 232,000 | — | — |
| 1999-11-09 | $13.25 | $13.31 | 127,000 | — | — |
| 1999-11-08 | $13.28 | $13.35 | 157,000 | — | — |
| 1999-11-05 | $13.25 | $13.31 | 74,200 | — | — |
| 1999-11-04 | $13.47 | $13.53 | 305,800 | — | — |
| 1999-11-03 | $13.38 | $13.44 | 248,800 | — | — |
| 1999-11-02 | $12.94 | $13.00 | 333,800 | — | — |
| 1999-11-01 | $13.22 | $13.28 | 158,200 | — | — |
| 1999-10-29 | $13.22 | $13.28 | 442,200 | — | — |
| 1999-10-28 | $13.31 | $13.38 | 845,000 | — | — |
| 1999-10-27 | $13.75 | $13.82 | 303,400 | — | — |
| 1999-10-26 | $12.84 | $12.91 | 392,800 | — | — |
| 1999-10-25 | $12.88 | $12.94 | 334,200 | — | — |
| 1999-10-22 | $13.09 | $13.16 | 169,000 | — | — |
| 1999-10-21 | $13.31 | $13.38 | 114,600 | — | — |
| 1999-10-20 | $13.66 | $13.72 | 202,400 | — | — |
| 1999-10-19 | $14.00 | $14.07 | 283,200 | — | — |
| 1999-10-18 | $14.66 | $14.73 | 152,800 | — | — |
| 1999-10-15 | $14.91 | $14.98 | 426,000 | — | — |
| 1999-10-14 | $14.84 | $14.92 | 132,200 | — | — |
| 1999-10-13 | $14.91 | $14.98 | 264,400 | — | — |
| 1999-10-12 | $15.13 | $15.20 | 183,800 | — | — |
| 1999-10-11 | $15.38 | $15.45 | 215,200 | — | — |
| 1999-10-08 | $15.53 | $15.61 | 245,800 | — | — |
| 1999-10-07 | $15.56 | $15.64 | 171,800 | — | — |
| 1999-10-06 | $15.56 | $15.64 | 131,800 | — | — |
| 1999-10-05 | $15.63 | $15.70 | 171,000 | — | — |
| 1999-10-04 | $15.56 | $15.64 | 282,600 | — | — |
| 1999-10-01 | $15.50 | $15.58 | 97,200 | — | — |
| 1999-09-30 | $15.75 | $15.83 | 535,000 | — | — |
| 1999-09-29 | $15.56 | $15.64 | 473,600 | — | — |
| 1999-09-28 | $15.13 | $15.20 | 258,600 | — | — |
| 1999-09-27 | $15.09 | $15.17 | 591,000 | — | — |
| 1999-09-24 | $14.50 | $14.57 | 111,800 | — | — |
| 1999-09-23 | $14.81 | $14.88 | 329,200 | — | — |
| 1999-09-22 | $14.28 | $14.35 | 164,800 | — | — |
| 1999-09-21 | $14.06 | $14.13 | 131,600 | — | — |
| 1999-09-20 | $14.00 | $14.07 | 212,200 | — | — |
| 1999-09-17 | $13.38 | $13.44 | 138,000 | — | — |
| 1999-09-16 | $13.38 | $13.44 | 117,600 | — | — |
| 1999-09-15 | $13.75 | $13.82 | 67,000 | — | — |
| 1999-09-14 | $13.81 | $13.88 | 146,800 | — | — |
| 1999-09-13 | $13.94 | $14.01 | 130,600 | — | — |
| 1999-09-10 | $14.09 | $14.16 | 276,800 | — | — |
| 1999-09-09 | $14.13 | $14.19 | 523,000 | — | — |
| 1999-09-08 | $13.31 | $13.38 | 181,200 | — | — |
| 1999-09-07 | $13.75 | $13.82 | 106,400 | — | — |
| 1999-09-03 | $13.94 | $14.01 | 99,400 | — | — |
| 1999-09-02 | $13.56 | $13.63 | 74,800 | — | — |
| 1999-09-01 | $13.63 | $13.69 | 149,600 | — | — |
| 1999-08-31 | $13.44 | $13.50 | 215,600 | — | — |
| 1999-08-30 | $13.47 | $13.53 | 125,200 | — | — |
| 1999-08-27 | $13.28 | $13.35 | 192,000 | — | — |
| 1999-08-26 | $13.63 | $13.69 | 257,200 | — | — |
| 1999-08-25 | $14.19 | $14.26 | 118,000 | — | — |
| 1999-08-24 | $14.06 | $14.13 | 314,200 | — | — |
| 1999-08-23 | $13.84 | $13.91 | 1,070,800 | — | — |
| 1999-08-20 | $12.22 | $12.28 | 294,400 | — | — |
| 1999-08-19 | $13.09 | $13.16 | 156,600 | — | — |
| 1999-08-18 | $13.09 | $13.16 | 300,600 | — | — |
| 1999-08-17 | $13.00 | $13.06 | 238,800 | — | — |
| 1999-08-16 | $13.06 | $13.13 | 231,800 | — | — |
| 1999-08-13 | $13.13 | $13.19 | 445,000 | — | — |
| 1999-08-12 | $13.13 | $13.19 | 394,000 | — | — |
| 1999-08-11 | $13.44 | $13.50 | 167,000 | — | — |
| 1999-08-10 | $13.28 | $13.35 | 796,400 | — | — |
| 1999-08-09 | $13.94 | $14.01 | 395,600 | — | — |
| 1999-08-06 | $14.69 | $14.76 | 150,000 | — | — |
| 1999-08-05 | $14.81 | $14.88 | 210,200 | — | — |
| 1999-08-04 | $14.91 | $14.98 | 208,800 | — | — |
| 1999-08-03 | $15.06 | $15.14 | 267,000 | — | — |
| 1999-08-02 | $14.75 | $14.82 | 137,200 | — | — |
| 1999-07-30 | $15.00 | $15.07 | 198,000 | — | — |
| 1999-07-29 | $15.06 | $15.14 | 357,200 | — | — |
| 1999-07-28 | $15.13 | $15.20 | 171,200 | — | — |
| 1999-07-27 | $15.38 | $15.45 | 254,800 | — | — |
| 1999-07-26 | $15.59 | $15.67 | 125,600 | — | — |
| 1999-07-23 | $15.69 | $15.76 | 416,400 | — | — |
| 1999-07-22 | $15.56 | $15.64 | 189,200 | — | — |
| 1999-07-21 | $15.25 | $15.32 | 163,200 | — | — |
| 1999-07-20 | $15.22 | $15.29 | 141,600 | — | — |
| 1999-07-19 | $15.22 | $15.29 | 346,800 | — | — |
| 1999-07-16 | $15.19 | $15.26 | 386,200 | — | — |
| 1999-07-15 | $15.22 | $15.29 | 199,000 | — | — |
| 1999-07-14 | $15.19 | $15.26 | 264,800 | — | — |
| 1999-07-13 | $14.88 | $14.95 | 148,800 | — | — |
| 1999-07-12 | $15.03 | $15.10 | 209,800 | — | — |
| 1999-07-09 | $14.97 | $15.04 | 190,000 | — | — |
| 1999-07-08 | $14.44 | $14.51 | 143,400 | — | — |
| 1999-07-07 | $14.81 | $14.88 | 179,800 | — | — |
| 1999-07-06 | $15.09 | $15.17 | 181,800 | — | — |
| 1999-07-02 | $15.16 | $15.23 | 208,000 | — | — |
| 1999-07-01 | $15.06 | $15.14 | 175,800 | — | — |
| 1999-06-30 | $15.22 | $15.29 | 720,800 | — | — |
| 1999-06-29 | $14.63 | $14.70 | 272,400 | — | — |
| 1999-06-28 | $14.44 | $14.51 | 295,800 | — | — |
| 1999-06-25 | $14.47 | $14.54 | 738,000 | — | — |
| 1999-06-24 | $14.06 | $14.13 | 1,243,800 | — | — |
| 1999-06-23 | $14.63 | $14.70 | 510,000 | — | — |
| 1999-06-22 | $15.06 | $15.14 | 621,000 | — | — |
| 1999-06-21 | $15.31 | $15.39 | 175,600 | — | — |
| 1999-06-18 | $15.28 | $15.36 | 515,800 | — | — |
| 1999-06-17 | $15.31 | $15.39 | 1,982,600 | — | — |
| 1999-06-16 | $16.00 | $16.08 | 509,200 | — | — |
| 1999-06-15 | $16.19 | $16.27 | 599,200 | — | — |
| 1999-06-14 | $15.41 | $15.48 | 175,800 | — | — |
| 1999-06-11 | $15.44 | $15.51 | 88,200 | — | — |
| 1999-06-10 | $15.72 | $15.80 | 222,200 | — | — |
| 1999-06-09 | $16.06 | $16.14 | 207,200 | — | — |
| 1999-06-08 | $16.09 | $16.16 | 201,000 | — | — |
| 1999-06-07 | $16.00 | $16.08 | 352,000 | — | — |
| 1999-06-04 | $15.56 | $15.64 | 322,000 | — | — |
| 1999-06-03 | $15.34 | $15.42 | 233,600 | — | — |
| 1999-06-02 | $15.63 | $15.70 | 200,200 | — | — |
| 1999-06-01 | $15.63 | $15.70 | 232,200 | — | — |
| 1999-05-28 | $15.47 | $15.54 | 135,400 | — | — |
| 1999-05-27 | $15.75 | $15.83 | 203,800 | — | — |
| 1999-05-26 | $16.03 | $16.11 | 313,800 | — | — |
| 1999-05-25 | $16.28 | $16.36 | 543,400 | — | — |
| 1999-05-24 | $16.50 | $16.58 | 456,400 | — | — |
| 1999-05-21 | $16.03 | $16.11 | 138,400 | — | — |
| 1999-05-20 | $16.06 | $16.14 | 417,000 | — | — |
| 1999-05-19 | $16.59 | $16.67 | 112,600 | — | — |
| 1999-05-18 | $16.84 | $16.93 | 237,600 | — | — |
| 1999-05-17 | $16.84 | $16.93 | 230,600 | — | — |
| 1999-05-14 | $16.56 | $16.64 | 140,000 | — | — |
| 1999-05-13 | $16.94 | $17.02 | 344,800 | — | — |
| 1999-05-12 | $17.44 | $17.52 | 164,200 | — | — |
| 1999-05-11 | $17.69 | $17.77 | 547,600 | — | — |
| 1999-05-10 | $17.31 | $17.40 | 318,400 | — | — |
| 1999-05-07 | $17.16 | $17.24 | 422,600 | — | — |
| 1999-05-06 | $16.69 | $16.77 | 388,600 | — | — |
| 1999-05-05 | $16.50 | $16.58 | 436,800 | — | — |
| 1999-05-04 | $16.72 | $16.80 | 1,379,400 | — | — |
| 1999-05-03 | $15.91 | $15.98 | 407,000 | — | — |
| 1999-04-30 | $15.81 | $15.89 | 379,800 | — | — |
| 1999-04-29 | $15.84 | $15.92 | 580,800 | — | — |
| 1999-04-28 | $15.25 | $15.32 | 213,400 | — | — |
| 1999-04-27 | $15.44 | $15.51 | 828,800 | — | — |
| 1999-04-26 | $14.69 | $14.76 | 429,200 | — | — |
| 1999-04-23 | $14.53 | $14.60 | 183,200 | — | — |
| 1999-04-22 | $14.66 | $14.73 | 156,200 | — | — |
| 1999-04-21 | $14.91 | $14.98 | 508,200 | — | — |
| 1999-04-20 | $14.88 | $14.95 | 743,600 | — | — |
| 1999-04-19 | $15.38 | $15.45 | 2,024,200 | — | — |
| 1999-04-16 | $14.44 | $14.51 | 999,600 | — | — |
| 1999-04-15 | $13.75 | $13.82 | 508,400 | — | — |
| 1999-04-14 | $12.91 | $12.97 | 249,000 | — | — |
| 1999-04-13 | $12.44 | $12.50 | 197,400 | — | — |
| 1999-04-12 | $12.19 | $12.25 | 133,400 | — | — |
| 1999-04-09 | $11.94 | $12.00 | 124,000 | — | — |
| 1999-04-08 | $11.88 | $11.93 | 149,600 | — | — |
| 1999-04-07 | $11.88 | $11.93 | 76,800 | — | — |
| 1999-04-06 | $11.88 | $11.93 | 119,800 | — | — |
| 1999-04-05 | $11.84 | $11.90 | 69,200 | — | — |
| 1999-04-01 | $11.91 | $11.96 | 94,400 | — | — |
| 1999-03-31 | $12.06 | $12.12 | 169,000 | — | — |
| 1999-03-30 | $11.78 | $11.84 | 214,200 | — | — |
| 1999-03-29 | $11.63 | $11.68 | 118,200 | — | — |
| 1999-03-26 | $11.50 | $11.56 | 53,600 | — | — |
| 1999-03-25 | $11.63 | $11.68 | 343,800 | — | — |
| 1999-03-24 | $11.50 | $11.56 | 102,400 | — | — |
| 1999-03-23 | $11.66 | $11.71 | 99,800 | — | — |
| 1999-03-22 | $11.66 | $11.71 | 107,800 | — | — |
| 1999-03-19 | $11.75 | $11.81 | 223,600 | — | — |
| 1999-03-18 | $11.84 | $11.90 | 100,800 | — | — |
| 1999-03-17 | $11.78 | $11.84 | 300,200 | — | — |
| 1999-03-16 | $11.44 | $11.49 | 228,800 | — | — |
| 1999-03-15 | $11.16 | $11.21 | 229,200 | — | — |
| 1999-03-12 | $11.13 | $11.18 | 231,400 | — | — |
| 1999-03-11 | $11.75 | $11.81 | 428,400 | — | — |
| 1999-03-10 | $11.63 | $11.68 | 294,000 | — | — |
| 1999-03-09 | $12.03 | $12.09 | 273,800 | — | — |
| 1999-03-08 | $12.44 | $12.50 | 225,400 | — | — |
| 1999-03-05 | $12.63 | $12.69 | 105,400 | — | — |
| 1999-03-04 | $12.88 | $12.94 | 87,600 | — | — |
| 1999-03-03 | $12.66 | $12.72 | 309,200 | — | — |
| 1999-03-02 | $12.81 | $12.88 | 163,800 | — | — |
| 1999-03-01 | $12.81 | $12.88 | 247,000 | — | — |
| 1999-02-26 | $12.81 | $12.88 | 105,000 | — | — |
| 1999-02-25 | $12.72 | $12.78 | 234,400 | — | — |
| 1999-02-24 | $12.69 | $12.75 | 145,800 | — | — |
| 1999-02-23 | $12.53 | $12.59 | 79,800 | — | — |
| 1999-02-22 | $12.50 | $12.56 | 203,800 | — | — |
| 1999-02-19 | $12.19 | $12.25 | 126,800 | — | — |
| 1999-02-18 | $11.88 | $11.93 | 358,800 | — | — |
| 1999-02-17 | $11.84 | $11.90 | 68,400 | — | — |
| 1999-02-16 | $11.84 | $11.90 | 101,000 | — | — |
| 1999-02-12 | $11.97 | $12.03 | 58,200 | — | — |
| 1999-02-11 | $12.22 | $12.28 | 108,400 | — | — |
| 1999-02-10 | $12.47 | $12.53 | 351,400 | — | — |
| 1999-02-09 | $12.56 | $12.62 | 162,600 | — | — |
| 1999-02-08 | $12.69 | $12.75 | 151,200 | — | — |
| 1999-02-05 | $13.16 | $13.22 | 66,600 | — | — |
| 1999-02-04 | $13.19 | $13.25 | 78,200 | — | — |
| 1999-02-03 | $13.38 | $13.44 | 385,800 | — | — |
| 1999-02-02 | $12.69 | $12.75 | 95,800 | — | — |
| 1999-02-01 | $12.31 | $12.37 | 62,800 | — | — |
| 1999-01-29 | $12.31 | $12.37 | 68,000 | — | — |
| 1999-01-28 | $12.53 | $12.59 | 90,200 | — | — |
| 1999-01-27 | $12.13 | $12.18 | 85,000 | — | — |
| 1999-01-26 | $12.19 | $12.25 | 163,000 | — | — |
| 1999-01-25 | $12.31 | $12.37 | 108,600 | — | — |
| 1999-01-22 | $12.69 | $12.75 | 31,600 | — | — |
| 1999-01-21 | $12.97 | $13.03 | 97,000 | — | — |
| 1999-01-20 | $13.19 | $13.25 | 168,600 | — | — |
| 1999-01-19 | $13.25 | $13.31 | 125,200 | — | — |
| 1999-01-15 | $13.19 | $13.25 | 111,200 | — | — |
| 1999-01-14 | $12.56 | $12.62 | 114,600 | — | — |
| 1999-01-13 | $12.72 | $12.78 | 161,200 | — | — |
| 1999-01-12 | $13.03 | $13.09 | 86,600 | — | — |
| 1999-01-11 | $13.50 | $13.57 | 137,400 | — | — |
| 1999-01-08 | $13.81 | $13.88 | 134,400 | — | — |
| 1999-01-07 | $13.75 | $13.82 | 104,200 | — | — |
| 1999-01-06 | $13.84 | $13.91 | 195,600 | — | — |
| 1999-01-05 | $13.91 | $13.97 | 141,400 | — | — |
| 1999-01-04 | $13.75 | $13.82 | 274,200 | — | — |