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 | $10.83 | $19.57 | 51,600 | — | — |
| 1999-12-30 | $11.04 | $19.95 | 106,350 | — | — |
| 1999-12-29 | $10.88 | $19.65 | 74,250 | — | — |
| 1999-12-28 | $11.00 | $19.87 | 172,050 | — | — |
| 1999-12-27 | $10.79 | $19.50 | 214,200 | — | — |
| 1999-12-23 | $10.83 | $19.57 | 139,500 | — | — |
| 1999-12-22 | $10.54 | $19.05 | 84,450 | — | — |
| 1999-12-21 | $10.54 | $19.05 | 162,300 | — | — |
| 1999-12-20 | $10.58 | $19.12 | 69,300 | — | — |
| 1999-12-17 | $10.54 | $19.05 | 183,900 | — | — |
| 1999-12-16 | $10.79 | $19.50 | 49,800 | — | — |
| 1999-12-15 | $10.96 | $19.80 | 144,600 | — | — |
| 1999-12-14 | $10.42 | $18.82 | 278,250 | — | — |
| 1999-12-13 | $10.42 | $18.82 | 257,850 | — | — |
| 1999-12-10 | $10.63 | $19.20 | 500,850 | — | — |
| 1999-12-09 | $10.67 | $19.27 | 130,950 | — | — |
| 1999-12-08 | $11.04 | $19.95 | 81,300 | — | — |
| 1999-12-07 | $11.33 | $20.48 | 141,150 | — | — |
| 1999-12-06 | $11.33 | $20.48 | 321,600 | — | — |
| 1999-12-03 | $11.17 | $20.18 | 160,650 | — | — |
| 1999-12-02 | $11.25 | $20.33 | 403,050 | — | — |
| 1999-12-01 | $11.21 | $20.25 | 243,600 | — | — |
| 1999-11-30 | $11.08 | $20.03 | 270,000 | — | — |
| 1999-11-29 | $10.75 | $19.42 | 154,500 | — | — |
| 1999-11-26 | $10.92 | $19.72 | 65,250 | — | — |
| 1999-11-24 | $10.88 | $19.65 | 141,000 | — | — |
| 1999-11-23 | $10.75 | $19.42 | 93,000 | — | — |
| 1999-11-22 | $11.00 | $19.87 | 241,200 | — | — |
| 1999-11-19 | $11.00 | $19.87 | 107,250 | — | — |
| 1999-11-18 | $11.13 | $20.10 | 125,850 | — | — |
| 1999-11-17 | $11.08 | $20.03 | 87,150 | — | — |
| 1999-11-16 | $11.13 | $20.10 | 248,850 | — | — |
| 1999-11-15 | $11.38 | $20.55 | 80,550 | — | — |
| 1999-11-12 | $11.42 | $20.63 | 112,350 | — | — |
| 1999-11-11 | $11.29 | $20.40 | 142,800 | — | — |
| 1999-11-10 | $11.33 | $20.48 | 133,050 | — | — |
| 1999-11-09 | $11.58 | $20.93 | 492,750 | — | — |
| 1999-11-08 | $11.50 | $20.78 | 112,050 | — | — |
| 1999-11-05 | $11.63 | $21.00 | 176,250 | — | — |
| 1999-11-04 | $11.33 | $20.48 | 316,050 | — | — |
| 1999-11-03 | $11.46 | $20.70 | 255,750 | — | — |
| 1999-11-02 | $11.67 | $21.08 | 143,550 | — | — |
| 1999-11-01 | $11.75 | $21.23 | 243,750 | — | — |
| 1999-10-29 | $11.92 | $21.53 | 153,450 | — | — |
| 1999-10-28 | $12.04 | $21.76 | 1,176,300 | — | — |
| 1999-10-27 | $11.83 | $21.14 | 364,800 | — | — |
| 1999-10-26 | $11.67 | $20.84 | 215,250 | — | — |
| 1999-10-25 | $11.67 | $20.84 | 98,250 | — | — |
| 1999-10-22 | $11.67 | $20.84 | 104,100 | — | — |
| 1999-10-21 | $11.29 | $20.17 | 131,550 | — | — |
| 1999-10-20 | $11.50 | $20.54 | 372,900 | — | — |
| 1999-10-19 | $11.58 | $20.69 | 366,000 | — | — |
| 1999-10-18 | $11.75 | $20.99 | 68,550 | — | — |
| 1999-10-15 | $11.75 | $20.99 | 174,900 | — | — |
| 1999-10-14 | $11.92 | $21.29 | 67,950 | — | — |
| 1999-10-13 | $11.92 | $21.29 | 49,350 | — | — |
| 1999-10-12 | $11.96 | $21.36 | 149,700 | — | — |
| 1999-10-11 | $11.88 | $21.21 | 235,500 | — | — |
| 1999-10-08 | $12.04 | $21.51 | 214,800 | — | — |
| 1999-10-07 | $11.75 | $20.99 | 258,150 | — | — |
| 1999-10-06 | $11.79 | $21.06 | 202,650 | — | — |
| 1999-10-05 | $12.08 | $21.59 | 161,100 | — | — |
| 1999-10-04 | $12.13 | $21.66 | 100,800 | — | — |
| 1999-10-01 | $12.00 | $21.44 | 336,750 | — | — |
| 1999-09-30 | $12.17 | $21.73 | 239,250 | — | — |
| 1999-09-29 | $11.67 | $20.84 | 497,400 | — | — |
| 1999-09-28 | $11.50 | $20.54 | 146,400 | — | — |
| 1999-09-27 | $11.75 | $20.99 | 216,450 | — | — |
| 1999-09-24 | $11.92 | $21.29 | 166,800 | — | — |
| 1999-09-23 | $11.96 | $21.36 | 560,700 | — | — |
| 1999-09-22 | $12.04 | $21.51 | 138,450 | — | — |
| 1999-09-21 | $11.88 | $21.21 | 101,100 | — | — |
| 1999-09-20 | $12.13 | $21.66 | 160,650 | — | — |
| 1999-09-17 | $12.25 | $21.88 | 180,900 | — | — |
| 1999-09-16 | $11.96 | $21.36 | 191,700 | — | — |
| 1999-09-15 | $12.21 | $21.81 | 126,750 | — | — |
| 1999-09-14 | $12.00 | $21.44 | 195,750 | — | — |
| 1999-09-13 | $12.33 | $22.03 | 42,300 | — | — |
| 1999-09-10 | $12.42 | $22.18 | 142,950 | — | — |
| 1999-09-09 | $12.50 | $22.33 | 154,050 | — | — |
| 1999-09-08 | $12.63 | $22.55 | 277,350 | — | — |
| 1999-09-07 | $12.67 | $22.63 | 161,850 | — | — |
| 1999-09-03 | $12.88 | $23.00 | 207,150 | — | — |
| 1999-09-02 | $12.67 | $22.63 | 141,300 | — | — |
| 1999-09-01 | $12.67 | $22.63 | 155,100 | — | — |
| 1999-08-31 | $12.54 | $22.40 | 180,450 | — | — |
| 1999-08-30 | $12.75 | $22.78 | 141,600 | — | — |
| 1999-08-27 | $13.17 | $23.52 | 256,500 | — | — |
| 1999-08-26 | $12.83 | $22.93 | 1,328,100 | — | — |
| 1999-08-25 | $12.67 | $22.63 | 743,100 | — | — |
| 1999-08-24 | $12.63 | $22.55 | 241,800 | — | — |
| 1999-08-23 | $12.83 | $22.93 | 28,500 | — | — |
| 1999-08-20 | $12.83 | $22.93 | 261,600 | — | — |
| 1999-08-19 | $12.67 | $22.63 | 174,750 | — | — |
| 1999-08-18 | $12.71 | $22.70 | 96,600 | — | — |
| 1999-08-17 | $12.79 | $22.85 | 240,300 | — | — |
| 1999-08-16 | $12.83 | $22.93 | 218,100 | — | — |
| 1999-08-13 | $13.17 | $23.52 | 38,100 | — | — |
| 1999-08-12 | $13.21 | $23.60 | 68,250 | — | — |
| 1999-08-11 | $13.17 | $23.52 | 172,050 | — | — |
| 1999-08-10 | $13.13 | $23.45 | 103,050 | — | — |
| 1999-08-09 | $13.00 | $23.22 | 139,650 | — | — |
| 1999-08-06 | $13.17 | $23.52 | 21,750 | — | — |
| 1999-08-05 | $13.13 | $23.45 | 165,600 | — | — |
| 1999-08-04 | $13.25 | $23.67 | 42,000 | — | — |
| 1999-08-03 | $13.17 | $23.52 | 106,050 | — | — |
| 1999-08-02 | $13.25 | $23.67 | 104,250 | — | — |
| 1999-07-30 | $13.29 | $23.74 | 55,050 | — | — |
| 1999-07-29 | $13.38 | $23.89 | 1,331,700 | — | — |
| 1999-07-28 | $13.38 | $23.66 | 149,550 | — | — |
| 1999-07-27 | $13.63 | $24.10 | 294,450 | — | — |
| 1999-07-26 | $13.96 | $24.69 | 267,300 | — | — |
| 1999-07-23 | $13.83 | $24.47 | 63,600 | — | — |
| 1999-07-22 | $14.04 | $24.83 | 307,200 | — | — |
| 1999-07-21 | $14.13 | $24.98 | 85,350 | — | — |
| 1999-07-20 | $14.00 | $24.76 | 236,850 | — | — |
| 1999-07-19 | $13.92 | $24.61 | 420,600 | — | — |
| 1999-07-16 | $14.17 | $25.06 | 148,800 | — | — |
| 1999-07-15 | $13.88 | $24.54 | 376,200 | — | — |
| 1999-07-14 | $13.75 | $24.32 | 100,800 | — | — |
| 1999-07-13 | $13.63 | $24.10 | 79,200 | — | — |
| 1999-07-12 | $13.75 | $24.32 | 126,750 | — | — |
| 1999-07-09 | $13.67 | $24.17 | 125,700 | — | — |
| 1999-07-08 | $13.58 | $24.02 | 88,650 | — | — |
| 1999-07-07 | $13.54 | $23.95 | 90,300 | — | — |
| 1999-07-06 | $13.75 | $24.32 | 162,600 | — | — |
| 1999-07-02 | $13.46 | $23.80 | 259,350 | — | — |
| 1999-07-01 | $13.54 | $23.95 | 356,700 | — | — |
| 1999-06-30 | $13.25 | $23.43 | 425,550 | — | — |
| 1999-06-29 | $13.79 | $24.39 | 480,000 | — | — |
| 1999-06-28 | $14.00 | $24.76 | 427,050 | — | — |
| 1999-06-25 | $13.96 | $24.69 | 315,900 | — | — |
| 1999-06-24 | $13.83 | $24.47 | 263,250 | — | — |
| 1999-06-23 | $13.88 | $24.54 | 506,850 | — | — |
| 1999-06-22 | $14.00 | $24.76 | 201,750 | — | — |
| 1999-06-21 | $13.83 | $24.47 | 183,750 | — | — |
| 1999-06-18 | $13.83 | $24.47 | 190,950 | — | — |
| 1999-06-17 | $13.83 | $24.47 | 309,450 | — | — |
| 1999-06-16 | $13.79 | $24.39 | 412,350 | — | — |
| 1999-06-15 | $13.42 | $23.73 | 244,800 | — | — |
| 1999-06-14 | $13.08 | $23.14 | 135,300 | — | — |
| 1999-06-11 | $13.04 | $23.07 | 42,600 | — | — |
| 1999-06-10 | $13.25 | $23.43 | 185,550 | — | — |
| 1999-06-09 | $13.21 | $23.36 | 371,850 | — | — |
| 1999-06-08 | $13.19 | $23.32 | 232,500 | — | — |
| 1999-06-07 | $13.33 | $23.58 | 124,500 | — | — |
| 1999-06-04 | $13.58 | $24.02 | 160,500 | — | — |
| 1999-06-03 | $13.58 | $24.02 | 334,500 | — | — |
| 1999-06-02 | $13.50 | $23.88 | 261,150 | — | — |
| 1999-06-01 | $13.92 | $24.61 | 338,700 | — | — |
| 1999-05-28 | $13.83 | $24.47 | 130,500 | — | — |
| 1999-05-27 | $13.58 | $24.02 | 160,500 | — | — |
| 1999-05-26 | $13.58 | $24.02 | 236,550 | — | — |
| 1999-05-25 | $13.63 | $24.10 | 141,900 | — | — |
| 1999-05-24 | $13.33 | $23.58 | 650,100 | — | — |
| 1999-05-21 | $13.13 | $23.21 | 120,000 | — | — |
| 1999-05-20 | $13.08 | $23.14 | 430,950 | — | — |
| 1999-05-19 | $12.79 | $22.62 | 86,100 | — | — |
| 1999-05-18 | $12.42 | $21.96 | 144,150 | — | — |
| 1999-05-17 | $12.42 | $21.96 | 246,600 | — | — |
| 1999-05-14 | $12.25 | $21.67 | 178,650 | — | — |
| 1999-05-13 | $12.63 | $22.33 | 164,850 | — | — |
| 1999-05-12 | $12.50 | $22.11 | 132,750 | — | — |
| 1999-05-11 | $12.38 | $21.89 | 228,150 | — | — |
| 1999-05-10 | $12.38 | $21.89 | 98,700 | — | — |
| 1999-05-07 | $12.21 | $21.59 | 123,600 | — | — |
| 1999-05-06 | $12.04 | $21.30 | 295,800 | — | — |
| 1999-05-05 | $11.96 | $21.15 | 330,600 | — | — |
| 1999-05-04 | $11.96 | $21.15 | 94,500 | — | — |
| 1999-05-03 | $11.96 | $21.15 | 208,350 | — | — |
| 1999-04-30 | $11.92 | $21.08 | 342,150 | — | — |
| 1999-04-29 | $12.00 | $21.22 | 1,774,650 | — | — |
| 1999-04-28 | $11.75 | $20.55 | 202,050 | — | — |
| 1999-04-27 | $12.04 | $21.06 | 111,900 | — | — |
| 1999-04-26 | $12.17 | $21.27 | 136,500 | — | — |
| 1999-04-23 | $12.42 | $21.71 | 114,600 | — | — |
| 1999-04-22 | $12.46 | $21.78 | 155,100 | — | — |
| 1999-04-21 | $12.58 | $22.00 | 156,450 | — | — |
| 1999-04-20 | $12.54 | $21.93 | 279,300 | — | — |
| 1999-04-19 | $12.04 | $21.06 | 189,300 | — | — |
| 1999-04-16 | $11.88 | $20.76 | 220,650 | — | — |
| 1999-04-15 | $12.17 | $21.27 | 215,100 | — | — |
| 1999-04-14 | $12.13 | $21.20 | 183,750 | — | — |
| 1999-04-13 | $12.00 | $20.98 | 171,450 | — | — |
| 1999-04-12 | $12.08 | $21.13 | 206,550 | — | — |
| 1999-04-09 | $12.13 | $21.20 | 570,750 | — | — |
| 1999-04-08 | $11.71 | $20.47 | 268,200 | — | — |
| 1999-04-07 | $11.71 | $20.47 | 231,750 | — | — |
| 1999-04-06 | $11.58 | $20.25 | 211,050 | — | — |
| 1999-04-05 | $11.25 | $19.67 | 167,850 | — | — |
| 1999-04-01 | $11.25 | $19.67 | 151,050 | — | — |
| 1999-03-31 | $11.33 | $19.82 | 281,550 | — | — |
| 1999-03-30 | $11.46 | $20.04 | 322,050 | — | — |
| 1999-03-29 | $11.46 | $20.04 | 318,150 | — | — |
| 1999-03-26 | $11.38 | $19.89 | 264,600 | — | — |
| 1999-03-25 | $11.71 | $20.47 | 625,200 | — | — |
| 1999-03-24 | $11.67 | $20.40 | 240,750 | — | — |
| 1999-03-23 | $11.67 | $20.40 | 215,100 | — | — |
| 1999-03-22 | $11.79 | $20.62 | 152,850 | — | — |
| 1999-03-19 | $12.00 | $20.98 | 1,432,950 | — | — |
| 1999-03-18 | $11.75 | $20.55 | 282,150 | — | — |
| 1999-03-17 | $11.83 | $20.69 | 1,058,550 | — | — |
| 1999-03-16 | $11.54 | $20.18 | 993,300 | — | — |
| 1999-03-15 | $11.13 | $19.45 | 266,550 | — | — |
| 1999-03-12 | $10.92 | $19.09 | 543,750 | — | — |
| 1999-03-11 | $10.46 | $18.29 | 764,550 | — | — |
| 1999-03-10 | $10.33 | $18.07 | 810,000 | — | — |
| 1999-03-09 | $10.58 | $18.51 | 94,200 | — | — |
| 1999-03-08 | $10.63 | $18.58 | 221,400 | — | — |
| 1999-03-05 | $10.96 | $19.16 | 167,100 | — | — |
| 1999-03-04 | $11.00 | $19.23 | 153,750 | — | — |
| 1999-03-03 | $10.79 | $18.87 | 162,600 | — | — |
| 1999-03-02 | $10.58 | $18.51 | 305,400 | — | — |
| 1999-03-01 | $10.50 | $18.36 | 142,800 | — | — |
| 1999-02-26 | $10.25 | $17.92 | 884,850 | — | — |
| 1999-02-25 | $10.33 | $18.07 | 331,500 | — | — |
| 1999-02-24 | $10.50 | $18.36 | 110,400 | — | — |
| 1999-02-23 | $10.67 | $18.65 | 322,800 | — | — |
| 1999-02-22 | $10.63 | $18.58 | 454,200 | — | — |
| 1999-02-19 | $10.96 | $19.16 | 108,750 | — | — |
| 1999-02-18 | $10.63 | $18.58 | 464,250 | — | — |
| 1999-02-17 | $10.88 | $19.02 | 294,000 | — | — |
| 1999-02-16 | $11.04 | $19.31 | 247,050 | — | — |
| 1999-02-12 | $10.79 | $18.87 | 173,550 | — | — |
| 1999-02-11 | $11.17 | $19.53 | 391,050 | — | — |
| 1999-02-10 | $11.33 | $19.82 | 206,250 | — | — |
| 1999-02-09 | $11.46 | $20.04 | 262,200 | — | — |
| 1999-02-08 | $11.67 | $20.40 | 141,600 | — | — |
| 1999-02-05 | $11.54 | $20.18 | 272,550 | — | — |
| 1999-02-04 | $11.67 | $20.40 | 280,950 | — | — |
| 1999-02-03 | $11.96 | $20.91 | 217,650 | — | — |
| 1999-02-02 | $12.21 | $21.35 | 274,500 | — | — |
| 1999-02-01 | $12.29 | $21.49 | 115,200 | — | — |
| 1999-01-29 | $12.54 | $21.93 | 330,900 | — | — |
| 1999-01-28 | $12.63 | $22.08 | 3,584,250 | — | — |
| 1999-01-27 | $12.88 | $22.31 | 148,800 | — | — |
| 1999-01-26 | $12.83 | $22.24 | 235,950 | — | — |
| 1999-01-25 | $12.63 | $21.88 | 219,150 | — | — |
| 1999-01-22 | $12.71 | $22.03 | 252,000 | — | — |
| 1999-01-21 | $12.79 | $22.17 | 243,750 | — | — |
| 1999-01-20 | $12.88 | $22.31 | 236,100 | — | — |
| 1999-01-19 | $12.92 | $22.39 | 241,650 | — | — |
| 1999-01-15 | $13.17 | $22.82 | 121,050 | — | — |
| 1999-01-14 | $13.17 | $22.82 | 386,100 | — | — |
| 1999-01-13 | $13.33 | $23.11 | 304,800 | — | — |
| 1999-01-12 | $13.29 | $23.04 | 158,250 | — | — |
| 1999-01-11 | $13.29 | $23.04 | 174,150 | — | — |
| 1999-01-08 | $13.46 | $23.33 | 111,750 | — | — |
| 1999-01-07 | $13.38 | $23.18 | 123,750 | — | — |
| 1999-01-06 | $13.50 | $23.40 | 177,600 | — | — |
| 1999-01-05 | $13.42 | $23.25 | 266,400 | — | — |
| 1999-01-04 | $13.42 | $23.25 | 298,200 | — | — |