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 | $14.63 | $22.02 | 278,422 | — | — |
| 1999-12-30 | $14.14 | $21.28 | 138,163 | — | — |
| 1999-12-29 | $14.05 | $21.14 | 97,930 | — | — |
| 1999-12-28 | $13.91 | $20.94 | 182,309 | — | — |
| 1999-12-27 | $13.47 | $20.27 | 228,130 | — | — |
| 1999-12-23 | $13.33 | $20.07 | 144,031 | — | — |
| 1999-12-22 | $13.06 | $19.66 | 109,106 | — | — |
| 1999-12-21 | $13.06 | $19.66 | 179,515 | — | — |
| 1999-12-20 | $13.02 | $19.59 | 164,846 | — | — |
| 1999-12-17 | $13.33 | $20.07 | 878,015 | — | — |
| 1999-12-16 | $13.20 | $19.86 | 273,114 | — | — |
| 1999-12-15 | $13.38 | $20.13 | 165,824 | — | — |
| 1999-12-14 | $13.42 | $20.20 | 336,398 | — | — |
| 1999-12-13 | $13.06 | $19.66 | 389,903 | — | — |
| 1999-12-10 | $13.24 | $19.93 | 208,572 | — | — |
| 1999-12-09 | $13.06 | $19.66 | 242,938 | — | — |
| 1999-12-08 | $13.78 | $20.74 | 222,682 | — | — |
| 1999-12-07 | $13.87 | $20.87 | 321,310 | — | — |
| 1999-12-06 | $13.60 | $20.47 | 277,863 | — | — |
| 1999-12-03 | $13.24 | $19.93 | 349,809 | — | — |
| 1999-12-02 | $13.33 | $20.07 | 231,343 | — | — |
| 1999-12-01 | $13.15 | $19.80 | 291,973 | — | — |
| 1999-11-30 | $13.69 | $20.61 | 200,330 | — | — |
| 1999-11-29 | $12.57 | $18.92 | 261,099 | — | — |
| 1999-11-26 | $12.62 | $18.99 | 103,937 | — | — |
| 1999-11-24 | $12.71 | $19.12 | 181,889 | — | — |
| 1999-11-23 | $13.06 | $19.66 | 270,320 | — | — |
| 1999-11-22 | $13.15 | $19.80 | 184,404 | — | — |
| 1999-11-19 | $13.06 | $19.66 | 126,987 | — | — |
| 1999-11-18 | $13.47 | $20.27 | 147,942 | — | — |
| 1999-11-17 | $13.60 | $20.47 | 304,546 | — | — |
| 1999-11-16 | $13.73 | $20.48 | 306,921 | — | — |
| 1999-11-15 | $13.42 | $20.01 | 195,720 | — | — |
| 1999-11-12 | $13.02 | $19.41 | 113,995 | — | — |
| 1999-11-11 | $13.29 | $19.81 | 91,923 | — | — |
| 1999-11-10 | $13.02 | $19.41 | 153,251 | — | — |
| 1999-11-09 | $13.11 | $19.54 | 164,567 | — | — |
| 1999-11-08 | $13.38 | $19.94 | 196,977 | — | — |
| 1999-11-05 | $13.24 | $19.74 | 168,897 | — | — |
| 1999-11-04 | $13.15 | $19.61 | 105,753 | — | — |
| 1999-11-03 | $13.11 | $19.54 | 180,353 | — | — |
| 1999-11-02 | $13.11 | $19.54 | 179,654 | — | — |
| 1999-11-01 | $13.02 | $19.41 | 231,343 | — | — |
| 1999-10-29 | $12.84 | $19.14 | 213,462 | — | — |
| 1999-10-28 | $12.80 | $19.08 | 179,095 | — | — |
| 1999-10-27 | $12.84 | $19.14 | 265,989 | — | — |
| 1999-10-26 | $12.71 | $18.94 | 202,146 | — | — |
| 1999-10-25 | $12.80 | $19.08 | 159,118 | — | — |
| 1999-10-22 | $12.66 | $18.88 | 122,098 | — | — |
| 1999-10-21 | $12.44 | $18.54 | 160,795 | — | — |
| 1999-10-20 | $12.26 | $18.28 | 151,714 | — | — |
| 1999-10-19 | $12.57 | $18.74 | 202,705 | — | — |
| 1999-10-18 | $12.80 | $19.08 | 265,570 | — | — |
| 1999-10-15 | $12.57 | $18.74 | 108,547 | — | — |
| 1999-10-14 | $12.62 | $18.81 | 166,942 | — | — |
| 1999-10-13 | $12.75 | $19.01 | 68,313 | — | — |
| 1999-10-12 | $12.71 | $18.94 | 146,406 | — | — |
| 1999-10-11 | $12.93 | $19.28 | 84,379 | — | — |
| 1999-10-08 | $12.88 | $19.21 | 159,118 | — | — |
| 1999-10-07 | $12.80 | $19.08 | 164,427 | — | — |
| 1999-10-06 | $12.93 | $19.28 | 340,309 | — | — |
| 1999-10-05 | $12.57 | $18.74 | 355,117 | — | — |
| 1999-10-04 | $11.72 | $17.48 | 158,280 | — | — |
| 1999-10-01 | $11.41 | $17.01 | 277,584 | — | — |
| 1999-09-30 | $11.54 | $17.21 | 423,431 | — | — |
| 1999-09-29 | $11.45 | $17.08 | 841,413 | — | — |
| 1999-09-28 | $11.45 | $17.08 | 194,183 | — | — |
| 1999-09-27 | $11.54 | $17.21 | 222,123 | — | — |
| 1999-09-24 | $11.68 | $17.41 | 243,916 | — | — |
| 1999-09-23 | $11.59 | $17.28 | 203,543 | — | — |
| 1999-09-22 | $11.81 | $17.61 | 130,480 | — | — |
| 1999-09-21 | $11.99 | $17.88 | 148,082 | — | — |
| 1999-09-20 | $12.17 | $18.14 | 88,290 | — | — |
| 1999-09-17 | $12.35 | $18.41 | 260,261 | — | — |
| 1999-09-16 | $12.35 | $18.41 | 187,757 | — | — |
| 1999-09-15 | $12.26 | $18.28 | 164,287 | — | — |
| 1999-09-14 | $12.39 | $18.48 | 94,298 | — | — |
| 1999-09-13 | $12.44 | $18.54 | 94,996 | — | — |
| 1999-09-10 | $12.39 | $18.48 | 68,313 | — | — |
| 1999-09-09 | $12.53 | $18.68 | 275,349 | — | — |
| 1999-09-08 | $12.44 | $18.54 | 232,042 | — | — |
| 1999-09-07 | $12.44 | $18.54 | 318,935 | — | — |
| 1999-09-03 | $12.62 | $18.81 | 162,471 | — | — |
| 1999-09-02 | $12.57 | $18.74 | 201,028 | — | — |
| 1999-09-01 | $12.71 | $18.94 | 366,293 | — | — |
| 1999-08-31 | $12.57 | $18.74 | 146,964 | — | — |
| 1999-08-30 | $12.66 | $18.88 | 119,024 | — | — |
| 1999-08-27 | $13.06 | $19.48 | 93,040 | — | — |
| 1999-08-26 | $13.15 | $19.61 | 240,424 | — | — |
| 1999-08-25 | $13.38 | $19.94 | 254,673 | — | — |
| 1999-08-24 | $13.11 | $19.54 | 176,721 | — | — |
| 1999-08-23 | $13.20 | $19.68 | 255,232 | — | — |
| 1999-08-20 | $12.93 | $19.28 | 167,919 | — | — |
| 1999-08-19 | $12.53 | $18.68 | 112,179 | — | — |
| 1999-08-18 | $12.66 | $18.88 | 171,412 | — | — |
| 1999-08-17 | $13.29 | $19.62 | 210,109 | — | — |
| 1999-08-16 | $13.11 | $19.36 | 373,558 | — | — |
| 1999-08-13 | $12.53 | $18.50 | 220,726 | — | — |
| 1999-08-12 | $12.44 | $18.36 | 122,377 | — | — |
| 1999-08-11 | $12.62 | $18.63 | 168,758 | — | — |
| 1999-08-10 | $12.17 | $17.97 | 153,111 | — | — |
| 1999-08-09 | $12.39 | $18.30 | 208,153 | — | — |
| 1999-08-06 | $12.48 | $18.43 | 386,271 | — | — |
| 1999-08-05 | $12.21 | $18.03 | 169,596 | — | — |
| 1999-08-04 | $11.99 | $17.70 | 219,469 | — | — |
| 1999-08-03 | $12.03 | $17.77 | 261,798 | — | — |
| 1999-08-02 | $12.26 | $18.10 | 251,600 | — | — |
| 1999-07-30 | $11.81 | $17.44 | 422,453 | — | — |
| 1999-07-29 | $11.81 | $17.44 | 318,237 | — | — |
| 1999-07-28 | $12.08 | $17.84 | 271,996 | — | — |
| 1999-07-27 | $12.30 | $18.17 | 219,469 | — | — |
| 1999-07-26 | $12.39 | $18.30 | 164,986 | — | — |
| 1999-07-23 | $12.53 | $18.50 | 217,653 | — | — |
| 1999-07-22 | $12.66 | $18.69 | 144,729 | — | — |
| 1999-07-21 | $12.80 | $18.89 | 171,133 | — | — |
| 1999-07-20 | $12.71 | $18.76 | 250,203 | — | — |
| 1999-07-19 | $12.71 | $18.76 | 355,956 | — | — |
| 1999-07-16 | $12.93 | $19.09 | 256,908 | — | — |
| 1999-07-15 | $12.62 | $18.63 | 156,324 | — | — |
| 1999-07-14 | $12.39 | $18.30 | 457,518 | — | — |
| 1999-07-13 | $12.84 | $18.96 | 646,532 | — | — |
| 1999-07-12 | $12.84 | $18.96 | 717,779 | — | — |
| 1999-07-09 | $12.97 | $19.16 | 474,561 | — | — |
| 1999-07-08 | $12.53 | $18.50 | 355,816 | — | — |
| 1999-07-07 | $12.88 | $19.02 | 440,893 | — | — |
| 1999-07-06 | $13.02 | $19.22 | 270,040 | — | — |
| 1999-07-02 | $13.38 | $19.75 | 311,112 | — | — |
| 1999-07-01 | $13.65 | $20.15 | 346,875 | — | — |
| 1999-06-30 | $13.96 | $20.61 | 1,463,078 | — | — |
| 1999-06-29 | $13.73 | $20.28 | 553,771 | — | — |
| 1999-06-28 | $13.47 | $19.88 | 322,847 | — | — |
| 1999-06-25 | $13.38 | $19.75 | 351,206 | — | — |
| 1999-06-24 | $13.60 | $20.08 | 487,553 | — | — |
| 1999-06-23 | $14.32 | $21.14 | 459,054 | — | — |
| 1999-06-22 | $14.54 | $21.47 | 183,147 | — | — |
| 1999-06-21 | $14.63 | $21.60 | 504,177 | — | — |
| 1999-06-18 | $14.41 | $21.27 | 175,882 | — | — |
| 1999-06-17 | $14.36 | $21.20 | 273,114 | — | — |
| 1999-06-16 | $14.23 | $21.01 | 170,853 | — | — |
| 1999-06-15 | $14.23 | $21.01 | 112,598 | — | — |
| 1999-06-14 | $14.23 | $21.01 | 200,889 | — | — |
| 1999-06-11 | $14.00 | $20.68 | 261,518 | — | — |
| 1999-06-10 | $14.67 | $21.67 | 119,723 | — | — |
| 1999-06-09 | $14.72 | $21.73 | 158,839 | — | — |
| 1999-06-08 | $14.99 | $22.13 | 120,421 | — | — |
| 1999-06-07 | $15.43 | $22.79 | 420,078 | — | — |
| 1999-06-04 | $14.85 | $21.93 | 76,975 | — | — |
| 1999-06-03 | $14.54 | $21.47 | 139,700 | — | — |
| 1999-06-02 | $14.63 | $21.60 | 249,504 | — | — |
| 1999-06-01 | $14.58 | $21.53 | 136,208 | — | — |
| 1999-05-28 | $14.72 | $21.73 | 128,384 | — | — |
| 1999-05-27 | $14.36 | $21.20 | 163,728 | — | — |
| 1999-05-26 | $14.99 | $22.13 | 256,350 | — | — |
| 1999-05-25 | $14.50 | $21.40 | 307,200 | — | — |
| 1999-05-24 | $15.26 | $22.53 | 327,736 | — | — |
| 1999-05-21 | $15.61 | $23.05 | 211,087 | — | — |
| 1999-05-20 | $15.61 | $23.05 | 302,451 | — | — |
| 1999-05-19 | $15.88 | $23.45 | 352,323 | — | — |
| 1999-05-18 | $15.43 | $22.60 | 377,609 | — | — |
| 1999-05-17 | $16.37 | $23.98 | 183,007 | — | — |
| 1999-05-14 | $16.37 | $23.98 | 442,151 | — | — |
| 1999-05-13 | $17.22 | $25.22 | 446,342 | — | — |
| 1999-05-12 | $17.58 | $25.74 | 951,078 | — | — |
| 1999-05-11 | $17.98 | $26.33 | 874,103 | — | — |
| 1999-05-10 | $17.72 | $25.94 | 340,030 | — | — |
| 1999-05-07 | $17.98 | $26.33 | 462,547 | — | — |
| 1999-05-06 | $17.67 | $25.88 | 418,402 | — | — |
| 1999-05-05 | $17.49 | $25.61 | 794,474 | — | — |
| 1999-05-04 | $17.00 | $24.89 | 516,611 | — | — |
| 1999-05-03 | $16.28 | $23.84 | 701,853 | — | — |
| 1999-04-30 | $15.97 | $23.39 | 880,250 | — | — |
| 1999-04-29 | $15.21 | $22.27 | 475,399 | — | — |
| 1999-04-28 | $15.39 | $22.53 | 549,720 | — | — |
| 1999-04-27 | $14.58 | $21.36 | 451,650 | — | — |
| 1999-04-26 | $14.72 | $21.55 | 425,247 | — | — |
| 1999-04-23 | $14.23 | $20.83 | 273,393 | — | — |
| 1999-04-22 | $14.18 | $20.77 | 397,726 | — | — |
| 1999-04-21 | $13.87 | $20.31 | 398,285 | — | — |
| 1999-04-20 | $14.32 | $20.96 | 354,559 | — | — |
| 1999-04-19 | $14.00 | $20.50 | 585,902 | — | — |
| 1999-04-16 | $14.14 | $20.70 | 514,655 | — | — |
| 1999-04-15 | $13.42 | $19.65 | 429,158 | — | — |
| 1999-04-14 | $13.20 | $19.32 | 550,558 | — | — |
| 1999-04-13 | $12.17 | $17.82 | 458,915 | — | — |
| 1999-04-12 | $11.95 | $17.49 | 291,833 | — | — |
| 1999-04-09 | $11.50 | $16.84 | 184,125 | — | — |
| 1999-04-08 | $11.50 | $16.84 | 249,784 | — | — |
| 1999-04-07 | $11.50 | $16.84 | 284,709 | — | — |
| 1999-04-06 | $11.68 | $17.10 | 245,732 | — | — |
| 1999-04-05 | $11.81 | $17.29 | 165,545 | — | — |
| 1999-04-01 | $11.63 | $17.03 | 384,454 | — | — |
| 1999-03-31 | $11.63 | $17.03 | 178,257 | — | — |
| 1999-03-30 | $11.59 | $16.97 | 325,501 | — | — |
| 1999-03-29 | $11.77 | $17.23 | 163,728 | — | — |
| 1999-03-26 | $11.81 | $17.29 | 194,323 | — | — |
| 1999-03-25 | $11.77 | $17.23 | 539,382 | — | — |
| 1999-03-24 | $11.68 | $17.10 | 422,313 | — | — |
| 1999-03-23 | $11.68 | $17.10 | 411,137 | — | — |
| 1999-03-22 | $12.12 | $17.75 | 282,334 | — | — |
| 1999-03-19 | $12.26 | $17.95 | 185,801 | — | — |
| 1999-03-18 | $12.26 | $17.95 | 338,214 | — | — |
| 1999-03-17 | $12.26 | $17.95 | 364,198 | — | — |
| 1999-03-16 | $12.21 | $17.88 | 484,480 | — | — |
| 1999-03-15 | $12.39 | $18.15 | 223,520 | — | — |
| 1999-03-12 | $12.80 | $18.73 | 166,243 | — | — |
| 1999-03-11 | $13.02 | $19.06 | 162,052 | — | — |
| 1999-03-10 | $12.71 | $18.60 | 319,634 | — | — |
| 1999-03-09 | $12.53 | $18.34 | 578,917 | — | — |
| 1999-03-08 | $12.93 | $18.93 | 328,854 | — | — |
| 1999-03-05 | $12.93 | $18.93 | 325,780 | — | — |
| 1999-03-04 | $12.62 | $18.47 | 321,031 | — | — |
| 1999-03-03 | $12.71 | $18.60 | 285,826 | — | — |
| 1999-03-02 | $12.97 | $19.00 | 193,345 | — | — |
| 1999-03-01 | $13.33 | $19.52 | 325,361 | — | — |
| 1999-02-26 | $12.66 | $18.54 | 426,644 | — | — |
| 1999-02-25 | $12.84 | $18.80 | 399,821 | — | — |
| 1999-02-24 | $13.15 | $19.26 | 261,798 | — | — |
| 1999-02-23 | $13.15 | $19.26 | 393,256 | — | — |
| 1999-02-22 | $13.69 | $20.05 | 147,663 | — | — |
| 1999-02-19 | $13.29 | $19.46 | 318,656 | — | — |
| 1999-02-18 | $13.38 | $19.59 | 227,851 | — | — |
| 1999-02-17 | $13.24 | $19.39 | 225,616 | — | — |
| 1999-02-16 | $13.69 | $19.86 | 254,673 | — | — |
| 1999-02-12 | $13.96 | $20.25 | 336,118 | — | — |
| 1999-02-11 | $14.23 | $20.64 | 389,344 | — | — |
| 1999-02-10 | $14.45 | $20.96 | 229,387 | — | — |
| 1999-02-09 | $14.76 | $21.41 | 153,251 | — | — |
| 1999-02-08 | $15.35 | $22.26 | 175,882 | — | — |
| 1999-02-05 | $15.30 | $22.19 | 157,442 | — | — |
| 1999-02-04 | $15.30 | $22.19 | 502,920 | — | — |
| 1999-02-03 | $14.54 | $21.09 | 395,072 | — | — |
| 1999-02-02 | $15.12 | $21.93 | 302,730 | — | — |
| 1999-02-01 | $15.17 | $22.00 | 112,179 | — | — |
| 1999-01-29 | $15.52 | $22.52 | 254,114 | — | — |
| 1999-01-28 | $15.79 | $22.91 | 372,999 | — | — |
| 1999-01-27 | $15.12 | $21.93 | 279,540 | — | — |
| 1999-01-26 | $15.39 | $22.32 | 262,217 | — | — |
| 1999-01-25 | $15.88 | $23.04 | 882,485 | — | — |
| 1999-01-22 | $15.17 | $22.00 | 579,336 | — | — |
| 1999-01-21 | $14.63 | $21.22 | 544,690 | — | — |
| 1999-01-20 | $14.41 | $20.89 | 251,181 | — | — |
| 1999-01-19 | $14.23 | $20.64 | 214,998 | — | — |
| 1999-01-15 | $14.32 | $20.76 | 158,839 | — | — |
| 1999-01-14 | $13.82 | $20.05 | 256,769 | — | — |
| 1999-01-13 | $14.36 | $20.83 | 314,325 | — | — |
| 1999-01-12 | $14.67 | $21.28 | 254,114 | — | — |
| 1999-01-11 | $14.58 | $21.15 | 208,991 | — | — |
| 1999-01-08 | $14.67 | $21.28 | 273,393 | — | — |
| 1999-01-07 | $14.72 | $21.35 | 272,555 | — | — |
| 1999-01-06 | $14.94 | $21.67 | 450,533 | — | — |
| 1999-01-05 | $14.50 | $21.02 | 398,704 | — | — |
| 1999-01-04 | $14.05 | $20.38 | 307,200 | — | — |