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
- 1980-03-18 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 | $11.31 | $15.43 | 5,400 | — | — |
| 1999-12-30 | $10.63 | $14.50 | 6,400 | — | — |
| 1999-12-29 | $9.81 | $13.39 | 4,000 | — | — |
| 1999-12-28 | $9.75 | $13.30 | 53,400 | — | — |
| 1999-12-27 | $9.72 | $13.26 | 4,000 | — | — |
| 1999-12-23 | $9.75 | $13.30 | 15,800 | — | — |
| 1999-12-22 | $9.81 | $13.39 | 9,400 | — | — |
| 1999-12-21 | $9.72 | $13.26 | 15,800 | — | — |
| 1999-12-20 | $9.94 | $13.56 | 27,600 | — | — |
| 1999-12-17 | $9.69 | $13.22 | 23,400 | — | — |
| 1999-12-16 | $9.88 | $13.47 | 17,000 | — | — |
| 1999-12-15 | $9.84 | $13.43 | 11,600 | — | — |
| 1999-12-14 | $9.75 | $13.30 | 39,800 | — | — |
| 1999-12-13 | $10.38 | $14.15 | 37,800 | — | — |
| 1999-12-10 | $10.75 | $14.55 | 13,200 | — | — |
| 1999-12-09 | $10.69 | $14.47 | 4,600 | — | — |
| 1999-12-08 | $10.66 | $14.42 | 2,000 | — | — |
| 1999-12-07 | $10.47 | $14.17 | 6,800 | — | — |
| 1999-12-06 | $10.69 | $14.47 | 2,800 | — | — |
| 1999-12-03 | $10.73 | $14.53 | 1,800 | — | — |
| 1999-12-02 | $10.56 | $14.30 | 13,200 | — | — |
| 1999-12-01 | $10.88 | $14.72 | 3,600 | — | — |
| 1999-11-30 | $10.88 | $14.72 | 5,000 | — | — |
| 1999-11-29 | $10.75 | $14.55 | 16,400 | — | — |
| 1999-11-26 | $11.56 | $15.65 | 19,200 | — | — |
| 1999-11-24 | $11.34 | $15.35 | 2,600 | — | — |
| 1999-11-23 | $10.84 | $14.68 | 12,200 | — | — |
| 1999-11-22 | $10.94 | $14.80 | 22,400 | — | — |
| 1999-11-19 | $11.50 | $15.57 | 2,800 | — | — |
| 1999-11-18 | $11.53 | $15.61 | 6,000 | — | — |
| 1999-11-17 | $11.50 | $15.57 | 54,200 | — | — |
| 1999-11-16 | $11.50 | $15.57 | 3,000 | — | — |
| 1999-11-15 | $11.13 | $15.06 | 3,000 | — | — |
| 1999-11-12 | $11.19 | $15.14 | 2,400 | — | — |
| 1999-11-11 | $11.06 | $14.97 | 3,600 | — | — |
| 1999-11-10 | $10.97 | $14.85 | 8,800 | — | — |
| 1999-11-09 | $11.00 | $14.89 | 1,600 | — | — |
| 1999-11-08 | $10.75 | $14.55 | 2,800 | — | — |
| 1999-11-05 | $11.25 | $15.23 | 10,200 | — | — |
| 1999-11-04 | $10.69 | $14.47 | 5,000 | — | — |
| 1999-11-03 | $10.69 | $14.47 | 15,400 | — | — |
| 1999-11-02 | $10.63 | $14.38 | 27,200 | — | — |
| 1999-11-01 | $10.63 | $14.38 | 22,400 | — | — |
| 1999-10-29 | $11.16 | $15.10 | 12,400 | — | — |
| 1999-10-28 | $11.16 | $15.10 | 16,600 | — | — |
| 1999-10-27 | $11.09 | $15.02 | 20,400 | — | — |
| 1999-10-26 | $11.25 | $15.23 | 10,800 | — | — |
| 1999-10-25 | $11.31 | $15.31 | 12,200 | — | — |
| 1999-10-22 | $11.06 | $14.97 | 8,000 | — | — |
| 1999-10-21 | $11.22 | $15.18 | 4,600 | — | — |
| 1999-10-20 | $11.19 | $15.14 | 4,600 | — | — |
| 1999-10-19 | $11.28 | $15.27 | 0 | — | — |
| 1999-10-18 | $11.28 | $15.27 | 2,800 | — | — |
| 1999-10-15 | $11.22 | $15.18 | 40,600 | — | — |
| 1999-10-14 | $11.28 | $15.27 | 27,800 | — | — |
| 1999-10-13 | $11.28 | $15.27 | 1,000 | — | — |
| 1999-10-12 | $11.31 | $15.31 | 8,800 | — | — |
| 1999-10-11 | $11.47 | $15.52 | 4,400 | — | — |
| 1999-10-08 | $11.41 | $15.44 | 0 | — | — |
| 1999-10-07 | $11.41 | $15.44 | 1,400 | — | — |
| 1999-10-06 | $11.38 | $15.40 | 7,400 | — | — |
| 1999-10-05 | $11.50 | $15.57 | 2,000 | — | — |
| 1999-10-04 | $11.44 | $15.48 | 1,200 | — | — |
| 1999-10-01 | $11.38 | $15.40 | 4,000 | — | — |
| 1999-09-30 | $11.50 | $15.57 | 5,600 | — | — |
| 1999-09-29 | $11.50 | $15.57 | 12,000 | — | — |
| 1999-09-28 | $11.31 | $15.31 | 3,200 | — | — |
| 1999-09-27 | $11.25 | $15.23 | 400 | — | — |
| 1999-09-24 | $11.25 | $15.23 | 200 | — | — |
| 1999-09-23 | $11.22 | $15.18 | 400 | — | — |
| 1999-09-22 | $11.31 | $15.31 | 0 | — | — |
| 1999-09-21 | $11.31 | $15.31 | 3,200 | — | — |
| 1999-09-20 | $11.31 | $15.31 | 200 | — | — |
| 1999-09-17 | $11.28 | $15.27 | 13,400 | — | — |
| 1999-09-16 | $11.09 | $15.02 | 5,800 | — | — |
| 1999-09-15 | $11.41 | $15.44 | 5,600 | — | — |
| 1999-09-14 | $11.38 | $15.40 | 7,600 | — | — |
| 1999-09-13 | $11.44 | $15.48 | 4,000 | — | — |
| 1999-09-10 | $11.44 | $15.48 | 1,600 | — | — |
| 1999-09-09 | $11.50 | $15.57 | 8,600 | — | — |
| 1999-09-08 | $11.48 | $15.54 | 8,000 | — | — |
| 1999-09-07 | $11.53 | $15.61 | 0 | — | — |
| 1999-09-03 | $11.53 | $15.61 | 4,000 | — | — |
| 1999-09-02 | $11.44 | $15.48 | 9,200 | — | — |
| 1999-09-01 | $11.53 | $15.61 | 1,000 | — | — |
| 1999-08-31 | $11.53 | $15.61 | 400 | — | — |
| 1999-08-30 | $11.56 | $15.65 | 11,400 | — | — |
| 1999-08-27 | $12.06 | $16.21 | 7,600 | — | — |
| 1999-08-26 | $12.13 | $16.30 | 14,600 | — | — |
| 1999-08-25 | $12.22 | $16.42 | 17,600 | — | — |
| 1999-08-24 | $12.50 | $16.80 | 212,400 | — | — |
| 1999-08-23 | $12.63 | $16.97 | 5,000 | — | — |
| 1999-08-20 | $12.38 | $16.63 | 400 | — | — |
| 1999-08-19 | $12.50 | $16.80 | 2,000 | — | — |
| 1999-08-18 | $12.31 | $16.55 | 0 | — | — |
| 1999-08-17 | $12.31 | $16.55 | 800 | — | — |
| 1999-08-16 | $12.56 | $16.88 | 2,400 | — | — |
| 1999-08-13 | $12.25 | $16.46 | 1,200 | — | — |
| 1999-08-12 | $12.25 | $16.46 | 2,200 | — | — |
| 1999-08-11 | $12.38 | $16.63 | 2,800 | — | — |
| 1999-08-10 | $12.38 | $16.63 | 5,800 | — | — |
| 1999-08-09 | $12.16 | $16.34 | 27,400 | — | — |
| 1999-08-06 | $12.63 | $16.97 | 200 | — | — |
| 1999-08-05 | $12.63 | $16.97 | 1,800 | — | — |
| 1999-08-04 | $12.53 | $16.84 | 4,200 | — | — |
| 1999-08-03 | $12.53 | $16.84 | 2,800 | — | — |
| 1999-08-02 | $12.53 | $16.84 | 2,600 | — | — |
| 1999-07-30 | $12.63 | $16.97 | 40,400 | — | — |
| 1999-07-29 | $12.27 | $16.48 | 2,200 | — | — |
| 1999-07-28 | $12.06 | $16.21 | 0 | — | — |
| 1999-07-27 | $12.06 | $16.21 | 5,000 | — | — |
| 1999-07-26 | $12.09 | $16.25 | 16,800 | — | — |
| 1999-07-23 | $12.63 | $16.97 | 4,200 | — | — |
| 1999-07-22 | $12.63 | $16.97 | 9,400 | — | — |
| 1999-07-21 | $12.75 | $17.14 | 22,000 | — | — |
| 1999-07-20 | $12.69 | $17.05 | 7,200 | — | — |
| 1999-07-19 | $13.00 | $17.47 | 9,400 | — | — |
| 1999-07-16 | $12.75 | $17.14 | 7,000 | — | — |
| 1999-07-15 | $12.91 | $17.35 | 21,400 | — | — |
| 1999-07-14 | $13.06 | $17.56 | 1,000 | — | — |
| 1999-07-13 | $13.06 | $17.56 | 3,600 | — | — |
| 1999-07-12 | $12.94 | $17.39 | 14,200 | — | — |
| 1999-07-09 | $13.00 | $17.47 | 10,800 | — | — |
| 1999-07-08 | $13.00 | $17.47 | 32,400 | — | — |
| 1999-07-07 | $13.22 | $17.77 | 19,600 | — | — |
| 1999-07-06 | $13.00 | $17.47 | 1,400 | — | — |
| 1999-07-02 | $12.84 | $17.26 | 7,000 | — | — |
| 1999-07-01 | $13.00 | $17.47 | 4,600 | — | — |
| 1999-06-30 | $13.00 | $17.47 | 3,600 | — | — |
| 1999-06-29 | $12.94 | $17.39 | 2,400 | — | — |
| 1999-06-28 | $12.75 | $17.14 | 8,800 | — | — |
| 1999-06-25 | $12.81 | $17.22 | 1,600 | — | — |
| 1999-06-24 | $12.81 | $17.22 | 7,200 | — | — |
| 1999-06-23 | $13.13 | $17.64 | 2,600 | — | — |
| 1999-06-22 | $13.13 | $17.64 | 4,400 | — | — |
| 1999-06-21 | $13.13 | $17.64 | 12,000 | — | — |
| 1999-06-18 | $13.13 | $17.64 | 16,800 | — | — |
| 1999-06-17 | $13.13 | $17.64 | 26,400 | — | — |
| 1999-06-16 | $13.19 | $17.72 | 6,800 | — | — |
| 1999-06-15 | $13.19 | $17.72 | 11,800 | — | — |
| 1999-06-14 | $13.19 | $17.72 | 2,000 | — | — |
| 1999-06-11 | $13.25 | $17.81 | 13,600 | — | — |
| 1999-06-10 | $13.13 | $17.64 | 14,200 | — | — |
| 1999-06-09 | $13.28 | $17.85 | 4,600 | — | — |
| 1999-06-08 | $13.22 | $17.77 | 15,200 | — | — |
| 1999-06-07 | $13.00 | $17.47 | 18,600 | — | — |
| 1999-06-04 | $13.03 | $17.51 | 18,200 | — | — |
| 1999-06-03 | $12.88 | $17.30 | 2,200 | — | — |
| 1999-06-02 | $13.00 | $17.47 | 5,600 | — | — |
| 1999-06-01 | $13.03 | $17.51 | 10,000 | — | — |
| 1999-05-28 | $13.00 | $17.47 | 11,000 | — | — |
| 1999-05-27 | $12.94 | $17.39 | 14,400 | — | — |
| 1999-05-26 | $12.94 | $17.27 | 14,600 | — | — |
| 1999-05-25 | $12.06 | $16.11 | 36,800 | — | — |
| 1999-05-24 | $11.50 | $15.35 | 28,000 | — | — |
| 1999-05-21 | $11.88 | $15.85 | 31,400 | — | — |
| 1999-05-20 | $12.03 | $16.06 | 26,000 | — | — |
| 1999-05-19 | $12.50 | $16.69 | 155,600 | — | — |
| 1999-05-18 | $12.63 | $16.86 | 51,000 | — | — |
| 1999-05-17 | $12.88 | $17.19 | 24,800 | — | — |
| 1999-05-14 | $12.94 | $17.27 | 4,000 | — | — |
| 1999-05-13 | $12.88 | $17.19 | 1,000 | — | — |
| 1999-05-12 | $12.81 | $17.11 | 4,000 | — | — |
| 1999-05-11 | $12.88 | $17.19 | 21,400 | — | — |
| 1999-05-10 | $12.75 | $17.02 | 11,000 | — | — |
| 1999-05-07 | $13.03 | $17.40 | 3,600 | — | — |
| 1999-05-06 | $13.00 | $17.36 | 11,200 | — | — |
| 1999-05-05 | $13.11 | $17.50 | 13,400 | — | — |
| 1999-05-04 | $13.56 | $18.11 | 17,600 | — | — |
| 1999-05-03 | $13.63 | $18.19 | 4,400 | — | — |
| 1999-04-30 | $13.25 | $17.69 | 3,800 | — | — |
| 1999-04-29 | $13.00 | $17.36 | 5,600 | — | — |
| 1999-04-28 | $13.19 | $17.61 | 6,800 | — | — |
| 1999-04-27 | $12.91 | $17.23 | 15,600 | — | — |
| 1999-04-26 | $12.78 | $17.06 | 2,400 | — | — |
| 1999-04-23 | $13.00 | $17.36 | 21,200 | — | — |
| 1999-04-22 | $13.00 | $17.36 | 4,600 | — | — |
| 1999-04-21 | $12.91 | $17.23 | 24,000 | — | — |
| 1999-04-20 | $12.72 | $16.98 | 26,000 | — | — |
| 1999-04-19 | $12.75 | $17.02 | 58,600 | — | — |
| 1999-04-16 | $12.72 | $16.98 | 68,200 | — | — |
| 1999-04-15 | $11.63 | $15.52 | 119,000 | — | — |
| 1999-04-14 | $11.88 | $15.85 | 125,200 | — | — |
| 1999-04-13 | $11.63 | $15.52 | 21,000 | — | — |
| 1999-04-12 | $11.94 | $15.94 | 28,400 | — | — |
| 1999-04-09 | $11.94 | $15.94 | 52,000 | — | — |
| 1999-04-08 | $11.91 | $15.90 | 12,000 | — | — |
| 1999-04-07 | $12.56 | $16.77 | 18,000 | — | — |
| 1999-04-06 | $13.05 | $17.42 | 21,200 | — | — |
| 1999-04-05 | $13.44 | $17.94 | 23,600 | — | — |
| 1999-04-01 | $13.06 | $17.44 | 20,800 | — | — |
| 1999-03-31 | $12.88 | $17.19 | 114,200 | — | — |
| 1999-03-30 | $14.31 | $19.11 | 8,200 | — | — |
| 1999-03-29 | $14.31 | $19.11 | 16,600 | — | — |
| 1999-03-26 | $14.06 | $18.78 | 1,800 | — | — |
| 1999-03-25 | $14.16 | $18.90 | 10,200 | — | — |
| 1999-03-24 | $14.16 | $18.90 | 1,600 | — | — |
| 1999-03-23 | $14.06 | $18.78 | 4,800 | — | — |
| 1999-03-22 | $14.06 | $18.78 | 2,200 | — | — |
| 1999-03-19 | $14.38 | $19.19 | 5,000 | — | — |
| 1999-03-18 | $14.38 | $19.19 | 3,200 | — | — |
| 1999-03-17 | $14.00 | $18.69 | 2,000 | — | — |
| 1999-03-16 | $14.06 | $18.78 | 17,200 | — | — |
| 1999-03-15 | $14.25 | $19.03 | 15,400 | — | — |
| 1999-03-12 | $14.44 | $19.28 | 16,800 | — | — |
| 1999-03-11 | $14.56 | $19.44 | 5,400 | — | — |
| 1999-03-10 | $14.50 | $19.36 | 6,600 | — | — |
| 1999-03-09 | $14.63 | $19.53 | 1,000 | — | — |
| 1999-03-08 | $14.63 | $19.53 | 200 | — | — |
| 1999-03-05 | $14.63 | $19.53 | 2,400 | — | — |
| 1999-03-04 | $14.56 | $19.44 | 24,200 | — | — |
| 1999-03-03 | $14.38 | $19.19 | 19,600 | — | — |
| 1999-03-02 | $14.50 | $19.36 | 5,400 | — | — |
| 1999-03-01 | $14.56 | $19.44 | 4,000 | — | — |
| 1999-02-26 | $14.44 | $19.28 | 19,000 | — | — |
| 1999-02-25 | $14.94 | $19.94 | 3,400 | — | — |
| 1999-02-24 | $14.75 | $19.69 | 10,000 | — | — |
| 1999-02-23 | $14.75 | $19.69 | 600 | — | — |
| 1999-02-22 | $14.75 | $19.69 | 8,600 | — | — |
| 1999-02-19 | $14.75 | $19.69 | 10,400 | — | — |
| 1999-02-18 | $14.88 | $19.86 | 3,400 | — | — |
| 1999-02-17 | $14.94 | $19.94 | 3,000 | — | — |
| 1999-02-16 | $15.09 | $20.15 | 8,000 | — | — |
| 1999-02-12 | $15.69 | $20.95 | 4,800 | — | — |
| 1999-02-11 | $15.69 | $20.95 | 2,000 | — | — |
| 1999-02-10 | $15.69 | $20.95 | 5,400 | — | — |
| 1999-02-09 | $15.97 | $21.32 | 8,400 | — | — |
| 1999-02-08 | $16.00 | $21.36 | 2,000 | — | — |
| 1999-02-05 | $16.00 | $21.36 | 800 | — | — |
| 1999-02-04 | $16.19 | $21.61 | 1,800 | — | — |
| 1999-02-03 | $16.00 | $21.36 | 1,800 | — | — |
| 1999-02-02 | $16.50 | $22.03 | 9,200 | — | — |
| 1999-02-01 | $16.00 | $21.36 | 3,800 | — | — |
| 1999-01-29 | $16.00 | $21.36 | 1,800 | — | — |
| 1999-01-28 | $16.06 | $21.45 | 11,800 | — | — |
| 1999-01-27 | $16.38 | $21.86 | 200 | — | — |
| 1999-01-26 | $16.13 | $21.53 | 6,400 | — | — |
| 1999-01-25 | $15.88 | $21.20 | 4,800 | — | — |
| 1999-01-22 | $16.25 | $21.70 | 1,600 | — | — |
| 1999-01-21 | $15.81 | $21.11 | 3,800 | — | — |
| 1999-01-20 | $15.63 | $20.86 | 200 | — | — |
| 1999-01-19 | $16.13 | $21.53 | 0 | — | — |
| 1999-01-15 | $16.13 | $21.53 | 6,600 | — | — |
| 1999-01-14 | $15.53 | $20.74 | 7,400 | — | — |
| 1999-01-13 | $15.69 | $20.95 | 3,200 | — | — |
| 1999-01-12 | $16.00 | $21.36 | 10,600 | — | — |
| 1999-01-11 | $16.00 | $21.36 | 17,800 | — | — |
| 1999-01-08 | $16.88 | $22.53 | 5,800 | — | — |
| 1999-01-07 | $17.44 | $23.28 | 7,400 | — | — |
| 1999-01-06 | $17.31 | $23.11 | 800 | — | — |
| 1999-01-05 | $17.50 | $23.37 | 4,200 | — | — |
| 1999-01-04 | $17.25 | $23.03 | 3,600 | — | — |