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 | $18.98 | $18.98 | 335,133 | — | — |
| 1999-12-30 | $18.04 | $18.04 | 481,952 | — | — |
| 1999-12-29 | $17.96 | $17.96 | 427,957 | — | — |
| 1999-12-28 | $17.85 | $17.85 | 728,427 | — | — |
| 1999-12-27 | $18.00 | $18.00 | 836,250 | — | — |
| 1999-12-23 | $17.33 | $17.33 | 723,761 | — | — |
| 1999-12-22 | $17.59 | $17.59 | 405,459 | — | — |
| 1999-12-21 | $17.21 | $17.21 | 839,416 | — | — |
| 1999-12-20 | $17.63 | $17.63 | 914,242 | — | — |
| 1999-12-17 | $18.00 | $18.00 | 1,313,202 | — | — |
| 1999-12-16 | $16.88 | $16.88 | 1,496,350 | — | — |
| 1999-12-15 | $15.75 | $15.75 | 1,063,394 | — | — |
| 1999-12-14 | $16.05 | $16.05 | 1,371,363 | — | — |
| 1999-12-13 | $16.65 | $16.65 | 574,943 | — | — |
| 1999-12-10 | $16.13 | $16.13 | 1,392,027 | — | — |
| 1999-12-09 | $17.33 | $17.33 | 881,412 | — | — |
| 1999-12-08 | $17.74 | $17.74 | 1,064,227 | — | — |
| 1999-12-07 | $17.93 | $17.93 | 605,773 | — | — |
| 1999-12-06 | $18.86 | $18.86 | 417,292 | — | — |
| 1999-12-03 | $18.56 | $18.56 | 702,430 | — | — |
| 1999-12-02 | $18.11 | $18.11 | 759,091 | — | — |
| 1999-12-01 | $17.70 | $17.70 | 617,938 | — | — |
| 1999-11-30 | $17.36 | $17.36 | 767,590 | — | — |
| 1999-11-29 | $16.95 | $16.95 | 674,599 | — | — |
| 1999-11-26 | $17.14 | $17.14 | 169,816 | — | — |
| 1999-11-24 | $17.06 | $17.06 | 1,057,061 | — | — |
| 1999-11-23 | $17.29 | $17.29 | 1,344,366 | — | — |
| 1999-11-22 | $17.51 | $17.51 | 1,312,535 | — | — |
| 1999-11-19 | $17.66 | $17.66 | 1,119,888 | — | — |
| 1999-11-18 | $17.25 | $17.25 | 1,061,561 | — | — |
| 1999-11-17 | $17.89 | $17.89 | 2,787,888 | — | — |
| 1999-11-16 | $17.18 | $17.18 | 922,241 | — | — |
| 1999-11-15 | $16.84 | $16.84 | 571,276 | — | — |
| 1999-11-12 | $17.03 | $17.03 | 1,276,706 | — | — |
| 1999-11-11 | $17.85 | $17.85 | 770,256 | — | — |
| 1999-11-10 | $17.29 | $17.29 | 935,240 | — | — |
| 1999-11-09 | $16.99 | $16.99 | 1,212,379 | — | — |
| 1999-11-08 | $16.31 | $16.31 | 576,442 | — | — |
| 1999-11-05 | $16.73 | $16.73 | 948,572 | — | — |
| 1999-11-04 | $15.90 | $15.90 | 556,111 | — | — |
| 1999-11-03 | $16.20 | $16.20 | 1,108,722 | — | — |
| 1999-11-02 | $15.79 | $15.79 | 3,006,866 | — | — |
| 1999-11-01 | $14.40 | $14.40 | 1,849,482 | — | — |
| 1999-10-29 | $14.70 | $14.70 | 1,707,663 | — | — |
| 1999-10-28 | $14.36 | $14.36 | 369,130 | — | — |
| 1999-10-27 | $13.91 | $13.91 | 483,785 | — | — |
| 1999-10-26 | $14.40 | $14.40 | 869,413 | — | — |
| 1999-10-25 | $14.03 | $14.03 | 312,969 | — | — |
| 1999-10-22 | $14.10 | $14.10 | 484,452 | — | — |
| 1999-10-21 | $13.43 | $13.43 | 764,090 | — | — |
| 1999-10-20 | $13.80 | $13.80 | 603,106 | — | — |
| 1999-10-19 | $13.05 | $13.05 | 1,168,383 | — | — |
| 1999-10-18 | $12.83 | $12.83 | 431,124 | — | — |
| 1999-10-15 | $13.65 | $13.65 | 467,120 | — | — |
| 1999-10-14 | $13.39 | $13.39 | 312,969 | — | — |
| 1999-10-13 | $13.65 | $13.65 | 290,304 | — | — |
| 1999-10-12 | $14.36 | $14.36 | 473,119 | — | — |
| 1999-10-11 | $14.25 | $14.25 | 291,304 | — | — |
| 1999-10-08 | $13.80 | $13.80 | 392,461 | — | — |
| 1999-10-07 | $14.36 | $14.36 | 525,781 | — | — |
| 1999-10-06 | $14.66 | $14.66 | 558,944 | — | — |
| 1999-10-05 | $14.70 | $14.70 | 733,593 | — | — |
| 1999-10-04 | $14.63 | $14.63 | 698,097 | — | — |
| 1999-10-01 | $14.55 | $14.55 | 336,633 | — | — |
| 1999-09-30 | $14.25 | $14.25 | 643,602 | — | — |
| 1999-09-29 | $14.70 | $14.70 | 367,630 | — | — |
| 1999-09-28 | $14.40 | $14.40 | 276,306 | — | — |
| 1999-09-27 | $14.66 | $14.66 | 699,263 | — | — |
| 1999-09-24 | $14.44 | $14.44 | 930,240 | — | — |
| 1999-09-23 | $14.74 | $14.74 | 772,923 | — | — |
| 1999-09-22 | $15.30 | $15.30 | 1,671,833 | — | — |
| 1999-09-21 | $15.53 | $15.53 | 1,175,216 | — | — |
| 1999-09-20 | $15.08 | $15.08 | 535,946 | — | — |
| 1999-09-17 | $15.11 | $15.11 | 402,793 | — | — |
| 1999-09-16 | $15.19 | $15.19 | 437,623 | — | — |
| 1999-09-15 | $14.70 | $14.70 | 1,241,376 | — | — |
| 1999-09-14 | $14.93 | $14.93 | 663,100 | — | — |
| 1999-09-13 | $14.29 | $14.29 | 590,274 | — | — |
| 1999-09-10 | $15.08 | $15.08 | 773,923 | — | — |
| 1999-09-09 | $14.59 | $14.59 | 937,906 | — | — |
| 1999-09-08 | $13.99 | $13.99 | 517,115 | — | — |
| 1999-09-07 | $14.21 | $14.21 | 1,154,218 | — | — |
| 1999-09-03 | $13.76 | $13.76 | 711,429 | — | — |
| 1999-09-02 | $14.03 | $14.03 | 1,471,853 | — | — |
| 1999-09-01 | $13.05 | $13.05 | 992,734 | — | — |
| 1999-08-31 | $12.60 | $12.60 | 1,875,812 | — | — |
| 1999-08-30 | $12.15 | $12.15 | 383,128 | — | — |
| 1999-08-27 | $12.23 | $12.23 | 366,963 | — | — |
| 1999-08-26 | $12.26 | $12.26 | 622,938 | — | — |
| 1999-08-25 | $11.93 | $11.93 | 1,332,867 | — | — |
| 1999-08-24 | $12.30 | $12.30 | 511,616 | — | — |
| 1999-08-23 | $12.19 | $12.19 | 629,270 | — | — |
| 1999-08-20 | $11.96 | $11.96 | 630,770 | — | — |
| 1999-08-19 | $11.78 | $11.78 | 1,186,715 | — | — |
| 1999-08-18 | $11.74 | $11.74 | 963,070 | — | — |
| 1999-08-17 | $11.66 | $11.66 | 1,143,386 | — | — |
| 1999-08-16 | $11.70 | $11.70 | 863,914 | — | — |
| 1999-08-13 | $11.78 | $11.78 | 568,443 | — | — |
| 1999-08-12 | $11.40 | $11.40 | 951,405 | — | — |
| 1999-08-11 | $11.78 | $11.78 | 366,630 | — | — |
| 1999-08-10 | $11.33 | $11.33 | 564,944 | — | — |
| 1999-08-09 | $11.44 | $11.44 | 521,281 | — | — |
| 1999-08-06 | $11.10 | $11.10 | 731,427 | — | — |
| 1999-08-05 | $11.48 | $11.48 | 2,371,263 | — | — |
| 1999-08-04 | $12.53 | $12.53 | 406,126 | — | — |
| 1999-08-03 | $12.83 | $12.83 | 1,132,053 | — | — |
| 1999-08-02 | $12.79 | $12.79 | 495,617 | — | — |
| 1999-07-30 | $12.83 | $12.83 | 1,056,728 | — | — |
| 1999-07-29 | $12.08 | $12.08 | 296,637 | — | — |
| 1999-07-28 | $12.45 | $12.45 | 469,120 | — | — |
| 1999-07-27 | $12.11 | $12.11 | 614,939 | — | — |
| 1999-07-26 | $11.93 | $11.93 | 784,922 | — | — |
| 1999-07-23 | $12.30 | $12.30 | 469,286 | — | — |
| 1999-07-22 | $12.71 | $12.71 | 520,948 | — | — |
| 1999-07-21 | $13.16 | $13.16 | 523,781 | — | — |
| 1999-07-20 | $12.86 | $12.86 | 435,456 | — | — |
| 1999-07-19 | $13.35 | $13.35 | 540,613 | — | — |
| 1999-07-16 | $13.20 | $13.20 | 431,957 | — | — |
| 1999-07-15 | $13.24 | $13.24 | 1,396,194 | — | — |
| 1999-07-14 | $12.56 | $12.56 | 768,590 | — | — |
| 1999-07-13 | $11.96 | $11.96 | 1,535,013 | — | — |
| 1999-07-12 | $12.19 | $12.19 | 560,944 | — | — |
| 1999-07-09 | $11.96 | $11.96 | 1,813,819 | — | — |
| 1999-07-08 | $12.15 | $12.15 | 762,257 | — | — |
| 1999-07-07 | $12.19 | $12.19 | 319,968 | — | — |
| 1999-07-06 | $12.34 | $12.34 | 478,785 | — | — |
| 1999-07-02 | $12.34 | $12.34 | 504,783 | — | — |
| 1999-07-01 | $12.30 | $12.30 | 496,117 | — | — |
| 1999-06-30 | $12.60 | $12.60 | 1,211,712 | — | — |
| 1999-06-29 | $12.41 | $12.41 | 681,432 | — | — |
| 1999-06-28 | $12.23 | $12.23 | 1,107,889 | — | — |
| 1999-06-25 | $12.45 | $12.45 | 744,592 | — | — |
| 1999-06-24 | $12.11 | $12.11 | 840,583 | — | — |
| 1999-06-23 | $12.11 | $12.11 | 719,095 | — | — |
| 1999-06-22 | $12.27 | $12.27 | 943,864 | — | — |
| 1999-06-21 | $11.94 | $11.94 | 1,246,750 | — | — |
| 1999-06-18 | $11.76 | $11.76 | 1,163,425 | — | — |
| 1999-06-17 | $11.64 | $11.64 | 1,773,156 | — | — |
| 1999-06-16 | $11.67 | $11.67 | 1,008,649 | — | — |
| 1999-06-15 | $11.61 | $11.61 | 1,651,502 | — | — |
| 1999-06-14 | $11.16 | $11.16 | 981,985 | — | — |
| 1999-06-11 | $10.86 | $10.86 | 583,692 | — | — |
| 1999-06-10 | $10.59 | $10.59 | 193,522 | — | — |
| 1999-06-09 | $10.65 | $10.65 | 479,952 | — | — |
| 1999-06-08 | $10.53 | $10.53 | 412,042 | — | — |
| 1999-06-07 | $10.65 | $10.65 | 892,411 | — | — |
| 1999-06-04 | $10.68 | $10.68 | 685,973 | — | — |
| 1999-06-03 | $10.47 | $10.47 | 1,168,841 | — | — |
| 1999-06-02 | $10.08 | $10.08 | 665,975 | — | — |
| 1999-06-01 | $9.93 | $9.93 | 307,053 | — | — |
| 1999-05-28 | $9.99 | $9.99 | 528,072 | — | — |
| 1999-05-27 | $9.96 | $9.96 | 688,265 | — | — |
| 1999-05-26 | $9.72 | $9.72 | 1,119,263 | — | — |
| 1999-05-25 | $9.78 | $9.78 | 709,929 | — | — |
| 1999-05-24 | $9.96 | $9.96 | 1,374,238 | — | — |
| 1999-05-21 | $10.29 | $10.29 | 2,083,125 | — | — |
| 1999-05-20 | $10.08 | $10.08 | 929,907 | — | — |
| 1999-05-19 | $9.63 | $9.63 | 646,185 | — | — |
| 1999-05-18 | $9.18 | $9.18 | 806,794 | — | — |
| 1999-05-17 | $9.33 | $9.33 | 430,790 | — | — |
| 1999-05-14 | $9.63 | $9.63 | 778,880 | — | — |
| 1999-05-13 | $9.57 | $9.57 | 1,171,133 | — | — |
| 1999-05-12 | $9.57 | $9.57 | 523,698 | — | — |
| 1999-05-11 | $9.12 | $9.12 | 1,011,357 | — | — |
| 1999-05-10 | $9.57 | $9.57 | 2,677,441 | — | — |
| 1999-05-07 | $9.84 | $9.84 | 2,110,622 | — | — |
| 1999-05-06 | $9.54 | $9.54 | 1,173,424 | — | — |
| 1999-05-05 | $9.39 | $9.39 | 1,401,110 | — | — |
| 1999-05-04 | $9.48 | $9.48 | 1,341,533 | — | — |
| 1999-05-03 | $8.61 | $8.61 | 498,700 | — | — |
| 1999-04-30 | $8.40 | $8.40 | 715,762 | — | — |
| 1999-04-29 | $8.37 | $8.37 | 875,537 | — | — |
| 1999-04-28 | $8.58 | $8.58 | 724,303 | — | — |
| 1999-04-27 | $8.46 | $8.46 | 576,817 | — | — |
| 1999-04-26 | $8.40 | $8.40 | 546,820 | — | — |
| 1999-04-23 | $8.22 | $8.22 | 264,765 | — | — |
| 1999-04-22 | $8.46 | $8.46 | 379,129 | — | — |
| 1999-04-21 | $8.07 | $8.07 | 1,373,613 | — | — |
| 1999-04-20 | $8.34 | $8.34 | 1,388,611 | — | — |
| 1999-04-19 | $8.64 | $8.64 | 2,126,246 | — | — |
| 1999-04-16 | $8.13 | $8.13 | 474,119 | — | — |
| 1999-04-15 | $8.13 | $8.13 | 470,578 | — | — |
| 1999-04-14 | $8.04 | $8.04 | 738,260 | — | — |
| 1999-04-13 | $8.16 | $8.16 | 851,373 | — | — |
| 1999-04-12 | $7.98 | $7.98 | 551,820 | — | — |
| 1999-04-09 | $8.16 | $8.16 | 1,175,507 | — | — |
| 1999-04-08 | $7.80 | $7.80 | 704,305 | — | — |
| 1999-04-07 | $7.89 | $7.89 | 1,124,679 | — | — |
| 1999-04-06 | $8.31 | $8.31 | 1,670,666 | — | — |
| 1999-04-05 | $8.10 | $8.10 | 2,569,118 | — | — |
| 1999-04-01 | $7.44 | $7.44 | 1,149,885 | — | — |
| 1999-03-31 | $6.96 | $6.96 | 489,534 | — | — |
| 1999-03-30 | $7.05 | $7.05 | 457,454 | — | — |
| 1999-03-29 | $7.17 | $7.17 | 466,203 | — | — |
| 1999-03-26 | $7.05 | $7.05 | 339,341 | — | — |
| 1999-03-25 | $7.20 | $7.20 | 1,313,410 | — | — |
| 1999-03-24 | $6.90 | $6.90 | 487,243 | — | — |
| 1999-03-23 | $6.81 | $6.81 | 370,380 | — | — |
| 1999-03-22 | $7.02 | $7.02 | 416,833 | — | — |
| 1999-03-19 | $7.11 | $7.11 | 552,653 | — | — |
| 1999-03-18 | $7.05 | $7.05 | 786,588 | — | — |
| 1999-03-17 | $6.72 | $6.72 | 712,012 | — | — |
| 1999-03-16 | $6.81 | $6.81 | 633,687 | — | — |
| 1999-03-15 | $6.96 | $6.96 | 368,297 | — | — |
| 1999-03-12 | $6.93 | $6.93 | 705,554 | — | — |
| 1999-03-11 | $6.93 | $6.93 | 993,651 | — | — |
| 1999-03-10 | $6.51 | $6.51 | 481,410 | — | — |
| 1999-03-09 | $6.30 | $6.30 | 408,293 | — | — |
| 1999-03-08 | $6.24 | $6.24 | 433,290 | — | — |
| 1999-03-05 | $6.33 | $6.33 | 301,428 | — | — |
| 1999-03-04 | $6.24 | $6.24 | 292,887 | — | — |
| 1999-03-03 | $6.30 | $6.30 | 547,029 | — | — |
| 1999-03-02 | $6.27 | $6.27 | 725,136 | — | — |
| 1999-03-01 | $6.36 | $6.36 | 1,020,106 | — | — |
| 1999-02-26 | $6.21 | $6.21 | 762,215 | — | — |
| 1999-02-25 | $6.12 | $6.12 | 772,839 | — | — |
| 1999-02-24 | $6.24 | $6.24 | 1,039,271 | — | — |
| 1999-02-23 | $5.88 | $5.88 | 1,081,142 | — | — |
| 1999-02-22 | $5.88 | $5.88 | 641,186 | — | — |
| 1999-02-19 | $5.85 | $5.85 | 670,975 | — | — |
| 1999-02-18 | $5.76 | $5.76 | 321,843 | — | — |
| 1999-02-17 | $5.76 | $5.76 | 735,135 | — | — |
| 1999-02-16 | $5.88 | $5.88 | 584,942 | — | — |
| 1999-02-12 | $6.12 | $6.12 | 259,974 | — | — |
| 1999-02-11 | $6.21 | $6.21 | 1,185,298 | — | — |
| 1999-02-10 | $5.97 | $5.97 | 1,263,832 | — | — |
| 1999-02-09 | $6.24 | $6.24 | 2,290,188 | — | — |
| 1999-02-08 | $5.52 | $5.52 | 680,349 | — | — |
| 1999-02-05 | $5.37 | $5.37 | 1,200,713 | — | — |
| 1999-02-04 | $6.00 | $6.00 | 447,664 | — | — |
| 1999-02-03 | $6.27 | $6.27 | 411,001 | — | — |
| 1999-02-02 | $6.00 | $6.00 | 560,569 | — | — |
| 1999-02-01 | $6.18 | $6.18 | 527,656 | — | — |
| 1999-01-29 | $6.33 | $6.33 | 377,462 | — | — |
| 1999-01-28 | $6.42 | $6.42 | 482,660 | — | — |
| 1999-01-27 | $6.42 | $6.42 | 220,395 | — | — |
| 1999-01-26 | $6.48 | $6.48 | 401,835 | — | — |
| 1999-01-25 | $6.66 | $6.66 | 207,688 | — | — |
| 1999-01-22 | $6.81 | $6.81 | 295,595 | — | — |
| 1999-01-21 | $7.02 | $7.02 | 312,885 | — | — |
| 1999-01-20 | $7.14 | $7.14 | 782,213 | — | — |
| 1999-01-19 | $7.02 | $7.02 | 568,693 | — | — |
| 1999-01-15 | $7.02 | $7.02 | 424,333 | — | — |
| 1999-01-14 | $6.93 | $6.93 | 1,067,602 | — | — |
| 1999-01-13 | $6.72 | $6.72 | 1,683,790 | — | — |
| 1999-01-12 | $6.69 | $6.69 | 551,820 | — | — |
| 1999-01-11 | $6.57 | $6.57 | 468,911 | — | — |
| 1999-01-08 | $6.57 | $6.57 | 535,780 | — | — |
| 1999-01-07 | $6.69 | $6.69 | 567,027 | — | — |
| 1999-01-06 | $6.72 | $6.72 | 705,763 | — | — |
| 1999-01-05 | $6.69 | $6.69 | 752,008 | — | — |
| 1999-01-04 | $6.84 | $6.84 | 412,667 | — | — |