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 2026-09-04
- 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 | $9.88 | $21.60 | 216,200 | — | — |
| 1999-12-30 | $9.75 | $21.33 | 252,900 | — | — |
| 1999-12-29 | $9.94 | $21.74 | 206,900 | — | — |
| 1999-12-28 | $9.63 | $21.06 | 299,900 | — | — |
| 1999-12-27 | $9.44 | $20.65 | 432,900 | — | — |
| 1999-12-23 | $9.38 | $20.51 | 291,200 | — | — |
| 1999-12-22 | $9.50 | $20.78 | 343,800 | — | — |
| 1999-12-21 | $9.63 | $21.06 | 337,000 | — | — |
| 1999-12-20 | $9.69 | $21.19 | 294,600 | — | — |
| 1999-12-17 | $9.63 | $21.06 | 328,600 | — | — |
| 1999-12-16 | $9.56 | $20.92 | 217,500 | — | — |
| 1999-12-15 | $9.69 | $21.19 | 231,600 | — | — |
| 1999-12-14 | $9.38 | $20.51 | 559,500 | — | — |
| 1999-12-13 | $9.81 | $21.47 | 189,200 | — | — |
| 1999-12-10 | $9.88 | $21.60 | 230,600 | — | — |
| 1999-12-09 | $9.94 | $21.74 | 329,600 | — | — |
| 1999-12-08 | $9.88 | $21.60 | 243,100 | — | — |
| 1999-12-07 | $10.06 | $22.01 | 490,000 | — | — |
| 1999-12-06 | $10.31 | $22.56 | 278,500 | — | — |
| 1999-12-03 | $10.56 | $23.11 | 200,600 | — | — |
| 1999-12-02 | $10.69 | $23.38 | 129,800 | — | — |
| 1999-12-01 | $10.63 | $23.25 | 222,000 | — | — |
| 1999-11-30 | $10.81 | $23.66 | 155,000 | — | — |
| 1999-11-29 | $10.75 | $23.52 | 161,400 | — | — |
| 1999-11-26 | $10.69 | $23.38 | 63,800 | — | — |
| 1999-11-24 | $10.75 | $23.52 | 144,100 | — | — |
| 1999-11-23 | $10.81 | $23.66 | 185,300 | — | — |
| 1999-11-22 | $10.75 | $23.52 | 145,000 | — | — |
| 1999-11-19 | $10.88 | $23.79 | 160,600 | — | — |
| 1999-11-18 | $10.81 | $23.66 | 218,900 | — | — |
| 1999-11-17 | $10.94 | $23.93 | 131,700 | — | — |
| 1999-11-16 | $10.75 | $23.52 | 231,100 | — | — |
| 1999-11-15 | $11.00 | $24.07 | 168,300 | — | — |
| 1999-11-12 | $11.00 | $24.07 | 113,900 | — | — |
| 1999-11-11 | $10.94 | $23.93 | 127,500 | — | — |
| 1999-11-10 | $11.00 | $24.07 | 138,400 | — | — |
| 1999-11-09 | $11.13 | $24.34 | 148,500 | — | — |
| 1999-11-08 | $11.06 | $24.20 | 130,800 | — | — |
| 1999-11-05 | $11.13 | $24.34 | 219,300 | — | — |
| 1999-11-04 | $11.00 | $24.07 | 184,500 | — | — |
| 1999-11-03 | $11.00 | $24.07 | 245,200 | — | — |
| 1999-11-02 | $11.06 | $24.20 | 244,800 | — | — |
| 1999-11-01 | $11.06 | $24.20 | 243,500 | — | — |
| 1999-10-29 | $10.94 | $23.93 | 133,100 | — | — |
| 1999-10-28 | $10.75 | $23.52 | 172,500 | — | — |
| 1999-10-27 | $10.81 | $23.66 | 139,000 | — | — |
| 1999-10-26 | $10.75 | $23.52 | 142,200 | — | — |
| 1999-10-25 | $10.69 | $23.38 | 119,100 | — | — |
| 1999-10-22 | $10.56 | $23.11 | 134,000 | — | — |
| 1999-10-21 | $10.50 | $22.97 | 130,000 | — | — |
| 1999-10-20 | $10.69 | $23.38 | 142,200 | — | — |
| 1999-10-19 | $10.56 | $23.11 | 172,600 | — | — |
| 1999-10-18 | $10.69 | $23.38 | 145,600 | — | — |
| 1999-10-15 | $10.75 | $23.52 | 2,670,800 | — | — |
| 1999-10-14 | $10.94 | $23.93 | 138,500 | — | — |
| 1999-10-13 | $10.88 | $23.79 | 651,300 | — | — |
| 1999-10-12 | $11.50 | $24.58 | 540,400 | — | — |
| 1999-10-11 | $11.25 | $24.05 | 176,800 | — | — |
| 1999-10-08 | $11.06 | $23.64 | 113,900 | — | — |
| 1999-10-07 | $10.94 | $23.38 | 143,300 | — | — |
| 1999-10-06 | $11.19 | $23.91 | 67,500 | — | — |
| 1999-10-05 | $11.06 | $23.64 | 139,900 | — | — |
| 1999-10-04 | $11.00 | $23.51 | 135,700 | — | — |
| 1999-10-01 | $10.94 | $23.38 | 65,400 | — | — |
| 1999-09-30 | $11.19 | $23.91 | 246,100 | — | — |
| 1999-09-29 | $10.94 | $23.38 | 92,400 | — | — |
| 1999-09-28 | $10.94 | $23.38 | 203,300 | — | — |
| 1999-09-27 | $11.00 | $23.51 | 174,500 | — | — |
| 1999-09-24 | $11.00 | $23.51 | 230,100 | — | — |
| 1999-09-23 | $10.88 | $23.24 | 117,000 | — | — |
| 1999-09-22 | $10.94 | $23.38 | 121,300 | — | — |
| 1999-09-21 | $10.88 | $23.24 | 153,700 | — | — |
| 1999-09-20 | $11.06 | $23.64 | 175,600 | — | — |
| 1999-09-17 | $11.00 | $23.51 | 113,100 | — | — |
| 1999-09-16 | $10.94 | $23.38 | 92,900 | — | — |
| 1999-09-15 | $11.00 | $23.51 | 144,600 | — | — |
| 1999-09-14 | $11.00 | $23.51 | 223,500 | — | — |
| 1999-09-13 | $11.06 | $23.64 | 124,000 | — | — |
| 1999-09-10 | $11.00 | $23.51 | 151,200 | — | — |
| 1999-09-09 | $11.06 | $23.64 | 117,000 | — | — |
| 1999-09-08 | $11.13 | $23.78 | 109,400 | — | — |
| 1999-09-07 | $11.19 | $23.91 | 233,200 | — | — |
| 1999-09-03 | $11.25 | $24.05 | 248,000 | — | — |
| 1999-09-02 | $11.25 | $24.05 | 243,500 | — | — |
| 1999-09-01 | $11.31 | $24.18 | 242,000 | — | — |
| 1999-08-31 | $11.25 | $24.05 | 239,800 | — | — |
| 1999-08-30 | $11.13 | $23.78 | 272,900 | — | — |
| 1999-08-27 | $11.50 | $24.58 | 145,000 | — | — |
| 1999-08-26 | $11.19 | $23.91 | 101,800 | — | — |
| 1999-08-25 | $11.31 | $24.18 | 77,700 | — | — |
| 1999-08-24 | $11.44 | $24.45 | 337,600 | — | — |
| 1999-08-23 | $11.44 | $24.45 | 195,500 | — | — |
| 1999-08-20 | $11.56 | $24.71 | 61,800 | — | — |
| 1999-08-19 | $11.56 | $24.71 | 97,100 | — | — |
| 1999-08-18 | $11.56 | $24.71 | 128,100 | — | — |
| 1999-08-17 | $11.50 | $24.58 | 96,000 | — | — |
| 1999-08-16 | $11.50 | $24.58 | 157,900 | — | — |
| 1999-08-13 | $11.31 | $24.18 | 104,000 | — | — |
| 1999-08-12 | $11.19 | $23.91 | 145,000 | — | — |
| 1999-08-11 | $11.00 | $23.51 | 122,200 | — | — |
| 1999-08-10 | $10.88 | $23.24 | 240,600 | — | — |
| 1999-08-09 | $10.94 | $23.38 | 155,900 | — | — |
| 1999-08-06 | $11.00 | $23.51 | 373,900 | — | — |
| 1999-08-05 | $11.25 | $24.05 | 385,500 | — | — |
| 1999-08-04 | $11.31 | $24.18 | 246,700 | — | — |
| 1999-08-03 | $11.44 | $24.45 | 175,400 | — | — |
| 1999-08-02 | $11.44 | $24.45 | 231,800 | — | — |
| 1999-07-30 | $11.44 | $24.45 | 244,900 | — | — |
| 1999-07-29 | $11.31 | $24.18 | 171,900 | — | — |
| 1999-07-28 | $11.44 | $24.45 | 133,300 | — | — |
| 1999-07-27 | $11.38 | $24.31 | 176,300 | — | — |
| 1999-07-26 | $11.31 | $24.18 | 202,500 | — | — |
| 1999-07-23 | $11.31 | $24.18 | 188,200 | — | — |
| 1999-07-22 | $11.56 | $24.71 | 181,100 | — | — |
| 1999-07-21 | $11.75 | $25.11 | 107,800 | — | — |
| 1999-07-20 | $11.69 | $24.98 | 133,200 | — | — |
| 1999-07-19 | $11.69 | $24.98 | 142,900 | — | — |
| 1999-07-16 | $11.81 | $25.25 | 2,178,700 | — | — |
| 1999-07-15 | $11.94 | $25.51 | 194,900 | — | — |
| 1999-07-14 | $11.75 | $25.11 | 551,800 | — | — |
| 1999-07-13 | $11.81 | $24.68 | 176,700 | — | — |
| 1999-07-12 | $11.94 | $24.94 | 99,600 | — | — |
| 1999-07-09 | $11.81 | $24.68 | 109,800 | — | — |
| 1999-07-08 | $11.56 | $24.16 | 287,400 | — | — |
| 1999-07-07 | $11.38 | $23.77 | 317,100 | — | — |
| 1999-07-06 | $11.81 | $24.68 | 175,300 | — | — |
| 1999-07-02 | $11.94 | $24.94 | 161,800 | — | — |
| 1999-07-01 | $11.81 | $24.68 | 158,700 | — | — |
| 1999-06-30 | $11.75 | $24.55 | 242,200 | — | — |
| 1999-06-29 | $11.75 | $24.55 | 277,500 | — | — |
| 1999-06-28 | $11.56 | $24.16 | 260,600 | — | — |
| 1999-06-25 | $11.19 | $23.37 | 244,200 | — | — |
| 1999-06-24 | $11.19 | $23.37 | 207,000 | — | — |
| 1999-06-23 | $11.44 | $23.90 | 302,900 | — | — |
| 1999-06-22 | $11.63 | $24.29 | 200,100 | — | — |
| 1999-06-21 | $11.44 | $23.90 | 165,400 | — | — |
| 1999-06-18 | $11.19 | $23.37 | 213,500 | — | — |
| 1999-06-17 | $11.19 | $23.37 | 263,000 | — | — |
| 1999-06-16 | $11.19 | $23.37 | 263,500 | — | — |
| 1999-06-15 | $11.19 | $23.37 | 263,700 | — | — |
| 1999-06-14 | $11.06 | $23.11 | 196,100 | — | — |
| 1999-06-11 | $11.00 | $22.98 | 192,000 | — | — |
| 1999-06-10 | $11.19 | $23.37 | 151,500 | — | — |
| 1999-06-09 | $11.06 | $23.11 | 172,600 | — | — |
| 1999-06-08 | $11.00 | $22.98 | 186,100 | — | — |
| 1999-06-07 | $11.06 | $23.11 | 339,300 | — | — |
| 1999-06-04 | $11.13 | $23.24 | 242,900 | — | — |
| 1999-06-03 | $11.06 | $23.11 | 150,200 | — | — |
| 1999-06-02 | $11.06 | $23.11 | 123,900 | — | — |
| 1999-06-01 | $11.00 | $22.98 | 174,600 | — | — |
| 1999-05-28 | $11.06 | $23.11 | 139,400 | — | — |
| 1999-05-27 | $11.13 | $23.24 | 126,500 | — | — |
| 1999-05-26 | $11.06 | $23.11 | 140,200 | — | — |
| 1999-05-25 | $11.19 | $23.37 | 305,500 | — | — |
| 1999-05-24 | $11.06 | $23.11 | 221,500 | — | — |
| 1999-05-21 | $11.06 | $23.11 | 175,600 | — | — |
| 1999-05-20 | $10.94 | $22.85 | 182,400 | — | — |
| 1999-05-19 | $10.88 | $22.72 | 191,200 | — | — |
| 1999-05-18 | $10.88 | $22.72 | 265,700 | — | — |
| 1999-05-17 | $10.94 | $22.85 | 167,400 | — | — |
| 1999-05-14 | $11.06 | $23.11 | 127,100 | — | — |
| 1999-05-13 | $11.13 | $23.24 | 169,000 | — | — |
| 1999-05-12 | $11.13 | $23.24 | 161,400 | — | — |
| 1999-05-11 | $11.19 | $23.37 | 336,900 | — | — |
| 1999-05-10 | $11.00 | $22.98 | 401,000 | — | — |
| 1999-05-07 | $11.00 | $22.98 | 255,900 | — | — |
| 1999-05-06 | $11.00 | $22.98 | 351,900 | — | — |
| 1999-05-05 | $10.94 | $22.85 | 397,700 | — | — |
| 1999-05-04 | $11.06 | $23.11 | 140,400 | — | — |
| 1999-05-03 | $11.00 | $22.98 | 314,800 | — | — |
| 1999-04-30 | $10.88 | $22.72 | 297,300 | — | — |
| 1999-04-29 | $10.81 | $22.59 | 132,100 | — | — |
| 1999-04-28 | $10.88 | $22.72 | 144,700 | — | — |
| 1999-04-27 | $10.94 | $22.85 | 185,700 | — | — |
| 1999-04-26 | $10.94 | $22.85 | 280,700 | — | — |
| 1999-04-23 | $11.00 | $22.98 | 254,600 | — | — |
| 1999-04-22 | $10.88 | $22.72 | 127,000 | — | — |
| 1999-04-21 | $10.81 | $22.59 | 137,100 | — | — |
| 1999-04-20 | $10.94 | $22.85 | 235,000 | — | — |
| 1999-04-19 | $11.00 | $22.98 | 363,000 | — | — |
| 1999-04-16 | $11.06 | $23.11 | 3,675,000 | — | — |
| 1999-04-15 | $10.56 | $22.07 | 252,300 | — | — |
| 1999-04-14 | $10.25 | $21.41 | 721,800 | — | — |
| 1999-04-13 | $10.38 | $21.12 | 301,400 | — | — |
| 1999-04-12 | $10.25 | $20.87 | 232,500 | — | — |
| 1999-04-09 | $10.13 | $20.61 | 222,500 | — | — |
| 1999-04-08 | $10.06 | $20.49 | 151,200 | — | — |
| 1999-04-07 | $10.00 | $20.36 | 174,000 | — | — |
| 1999-04-06 | $10.06 | $20.49 | 261,100 | — | — |
| 1999-04-05 | $10.31 | $21.00 | 215,200 | — | — |
| 1999-04-01 | $10.25 | $20.87 | 119,800 | — | — |
| 1999-03-31 | $10.25 | $20.87 | 367,300 | — | — |
| 1999-03-30 | $10.00 | $20.36 | 122,500 | — | — |
| 1999-03-29 | $9.94 | $20.23 | 174,500 | — | — |
| 1999-03-26 | $9.88 | $20.10 | 152,500 | — | — |
| 1999-03-25 | $9.81 | $19.98 | 396,900 | — | — |
| 1999-03-24 | $9.75 | $19.85 | 209,800 | — | — |
| 1999-03-23 | $9.75 | $19.85 | 279,600 | — | — |
| 1999-03-22 | $9.56 | $19.47 | 207,000 | — | — |
| 1999-03-19 | $9.56 | $19.47 | 282,600 | — | — |
| 1999-03-18 | $9.56 | $19.47 | 251,500 | — | — |
| 1999-03-17 | $9.31 | $18.96 | 460,000 | — | — |
| 1999-03-16 | $9.25 | $18.83 | 405,500 | — | — |
| 1999-03-15 | $9.50 | $19.34 | 380,400 | — | — |
| 1999-03-12 | $9.50 | $19.34 | 934,700 | — | — |
| 1999-03-11 | $9.88 | $20.10 | 227,500 | — | — |
| 1999-03-10 | $9.88 | $20.10 | 185,600 | — | — |
| 1999-03-09 | $9.69 | $19.72 | 176,300 | — | — |
| 1999-03-08 | $9.63 | $19.60 | 204,600 | — | — |
| 1999-03-05 | $9.75 | $19.85 | 219,200 | — | — |
| 1999-03-04 | $9.63 | $19.60 | 213,600 | — | — |
| 1999-03-03 | $9.63 | $19.60 | 312,600 | — | — |
| 1999-03-02 | $9.81 | $19.98 | 169,100 | — | — |
| 1999-03-01 | $10.00 | $20.36 | 238,700 | — | — |
| 1999-02-26 | $9.88 | $20.10 | 241,700 | — | — |
| 1999-02-25 | $9.94 | $20.23 | 268,500 | — | — |
| 1999-02-24 | $10.13 | $20.61 | 254,100 | — | — |
| 1999-02-23 | $10.13 | $20.61 | 194,600 | — | — |
| 1999-02-22 | $10.13 | $20.61 | 212,100 | — | — |
| 1999-02-19 | $10.00 | $20.36 | 396,300 | — | — |
| 1999-02-18 | $10.00 | $20.36 | 331,700 | — | — |
| 1999-02-17 | $9.69 | $19.72 | 417,900 | — | — |
| 1999-02-16 | $9.63 | $19.60 | 343,300 | — | — |
| 1999-02-12 | $9.69 | $19.72 | 339,800 | — | — |
| 1999-02-11 | $9.75 | $19.85 | 447,500 | — | — |
| 1999-02-10 | $9.75 | $19.85 | 628,200 | — | — |
| 1999-02-09 | $10.00 | $20.36 | 322,400 | — | — |
| 1999-02-08 | $10.00 | $20.36 | 440,100 | — | — |
| 1999-02-05 | $10.00 | $20.36 | 511,700 | — | — |
| 1999-02-04 | $10.06 | $20.49 | 296,000 | — | — |
| 1999-02-03 | $9.94 | $20.23 | 210,600 | — | — |
| 1999-02-02 | $9.88 | $20.10 | 584,300 | — | — |
| 1999-02-01 | $10.00 | $20.36 | 576,400 | — | — |
| 1999-01-29 | $9.88 | $20.10 | 496,200 | — | — |
| 1999-01-28 | $10.00 | $20.36 | 478,300 | — | — |
| 1999-01-27 | $10.25 | $20.87 | 348,400 | — | — |
| 1999-01-26 | $10.69 | $21.76 | 299,800 | — | — |
| 1999-01-25 | $10.31 | $21.00 | 219,100 | — | — |
| 1999-01-22 | $10.31 | $21.00 | 203,200 | — | — |
| 1999-01-21 | $10.31 | $21.00 | 222,500 | — | — |
| 1999-01-20 | $10.31 | $21.00 | 247,200 | — | — |
| 1999-01-19 | $10.50 | $21.38 | 185,300 | — | — |
| 1999-01-15 | $10.31 | $21.00 | 3,039,200 | — | — |
| 1999-01-14 | $10.56 | $21.50 | 251,900 | — | — |
| 1999-01-13 | $10.69 | $21.76 | 266,400 | — | — |
| 1999-01-12 | $11.00 | $21.86 | 232,900 | — | — |
| 1999-01-11 | $11.00 | $21.86 | 281,800 | — | — |
| 1999-01-08 | $11.00 | $21.86 | 254,400 | — | — |
| 1999-01-07 | $10.81 | $21.49 | 209,500 | — | — |
| 1999-01-06 | $10.88 | $21.61 | 294,600 | — | — |
| 1999-01-05 | $10.88 | $21.61 | 222,700 | — | — |
| 1999-01-04 | $10.81 | $21.49 | 353,400 | — | — |