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 | $11.19 | $12.33 | 513,675 | — | — |
| 1999-12-30 | $10.92 | $12.03 | 686,250 | — | — |
| 1999-12-29 | $11.19 | $12.33 | 812,250 | — | — |
| 1999-12-28 | $10.86 | $11.95 | 597,825 | — | — |
| 1999-12-27 | $10.94 | $12.04 | 741,375 | — | — |
| 1999-12-23 | $10.94 | $12.04 | 2,579,400 | — | — |
| 1999-12-22 | $10.61 | $11.67 | 2,509,200 | — | — |
| 1999-12-21 | $9.69 | $10.66 | 1,417,950 | — | — |
| 1999-12-20 | $9.58 | $10.54 | 1,443,600 | — | — |
| 1999-12-17 | $9.08 | $9.99 | 2,046,600 | — | — |
| 1999-12-16 | $9.69 | $10.66 | 1,317,600 | — | — |
| 1999-12-15 | $9.97 | $10.97 | 972,225 | — | — |
| 1999-12-14 | $10.03 | $11.03 | 936,225 | — | — |
| 1999-12-13 | $10.08 | $11.09 | 785,700 | — | — |
| 1999-12-10 | $10.08 | $11.09 | 940,275 | — | — |
| 1999-12-09 | $10.31 | $11.33 | 1,519,875 | — | — |
| 1999-12-08 | $10.56 | $11.61 | 1,468,125 | — | — |
| 1999-12-07 | $10.75 | $11.82 | 1,298,925 | — | — |
| 1999-12-06 | $10.31 | $11.33 | 894,150 | — | — |
| 1999-12-03 | $10.56 | $11.61 | 906,075 | — | — |
| 1999-12-02 | $10.58 | $11.64 | 1,331,775 | — | — |
| 1999-12-01 | $10.67 | $11.73 | 1,121,850 | — | — |
| 1999-11-30 | $10.47 | $11.52 | 1,344,600 | — | — |
| 1999-11-29 | $10.11 | $11.12 | 771,300 | — | — |
| 1999-11-26 | $10.03 | $11.03 | 257,850 | — | — |
| 1999-11-24 | $10.19 | $11.21 | 1,885,050 | — | — |
| 1999-11-23 | $9.89 | $10.88 | 964,575 | — | — |
| 1999-11-22 | $9.92 | $10.91 | 1,053,675 | — | — |
| 1999-11-19 | $10.03 | $11.03 | 864,225 | — | — |
| 1999-11-18 | $9.92 | $10.91 | 1,584,675 | — | — |
| 1999-11-17 | $9.86 | $10.85 | 3,206,925 | — | — |
| 1999-11-16 | $9.33 | $10.27 | 2,252,250 | — | — |
| 1999-11-15 | $9.36 | $10.30 | 534,150 | — | — |
| 1999-11-12 | $9.22 | $10.14 | 1,766,250 | — | — |
| 1999-11-11 | $9.28 | $10.20 | 684,675 | — | — |
| 1999-11-10 | $9.25 | $10.17 | 1,161,225 | — | — |
| 1999-11-09 | $8.92 | $9.81 | 1,352,025 | — | — |
| 1999-11-08 | $8.81 | $9.68 | 632,250 | — | — |
| 1999-11-05 | $9.06 | $9.96 | 2,590,200 | — | — |
| 1999-11-04 | $8.83 | $9.72 | 1,363,275 | — | — |
| 1999-11-03 | $8.33 | $9.17 | 1,094,400 | — | — |
| 1999-11-02 | $7.97 | $8.77 | 1,024,200 | — | — |
| 1999-11-01 | $8.03 | $8.83 | 863,550 | — | — |
| 1999-10-29 | $7.97 | $8.77 | 627,975 | — | — |
| 1999-10-28 | $8.11 | $8.92 | 1,976,400 | — | — |
| 1999-10-27 | $7.81 | $8.58 | 1,221,075 | — | — |
| 1999-10-26 | $7.97 | $8.77 | 2,232,675 | — | — |
| 1999-10-25 | $8.36 | $9.20 | 938,925 | — | — |
| 1999-10-22 | $8.06 | $8.86 | 700,875 | — | — |
| 1999-10-21 | $8.03 | $8.83 | 567,000 | — | — |
| 1999-10-20 | $8.19 | $9.01 | 598,500 | — | — |
| 1999-10-19 | $8.28 | $9.10 | 1,017,675 | — | — |
| 1999-10-18 | $7.97 | $8.77 | 1,062,450 | — | — |
| 1999-10-15 | $7.94 | $8.74 | 819,900 | — | — |
| 1999-10-14 | $8.14 | $8.95 | 1,132,425 | — | — |
| 1999-10-13 | $8.14 | $8.95 | 2,222,325 | — | — |
| 1999-10-12 | $8.19 | $9.01 | 1,712,250 | — | — |
| 1999-10-11 | $8.22 | $9.04 | 1,462,050 | — | — |
| 1999-10-08 | $7.83 | $8.62 | 799,650 | — | — |
| 1999-10-07 | $7.78 | $8.55 | 1,366,650 | — | — |
| 1999-10-06 | $7.94 | $8.74 | 950,400 | — | — |
| 1999-10-05 | $7.69 | $8.46 | 1,264,050 | — | — |
| 1999-10-04 | $7.78 | $8.55 | 2,920,950 | — | — |
| 1999-10-01 | $8.36 | $9.20 | 1,314,000 | — | — |
| 1999-09-30 | $8.17 | $8.98 | 1,260,675 | — | — |
| 1999-09-29 | $7.69 | $8.46 | 713,475 | — | — |
| 1999-09-28 | $7.89 | $8.68 | 1,142,550 | — | — |
| 1999-09-27 | $7.97 | $8.75 | 1,271,250 | — | — |
| 1999-09-24 | $8.28 | $9.08 | 895,500 | — | — |
| 1999-09-23 | $8.22 | $9.02 | 1,222,200 | — | — |
| 1999-09-22 | $8.56 | $9.39 | 1,074,825 | — | — |
| 1999-09-21 | $8.58 | $9.42 | 865,350 | — | — |
| 1999-09-20 | $8.75 | $9.60 | 1,203,975 | — | — |
| 1999-09-17 | $8.64 | $9.48 | 1,569,375 | — | — |
| 1999-09-16 | $8.78 | $9.63 | 1,611,675 | — | — |
| 1999-09-15 | $8.67 | $9.51 | 1,996,875 | — | — |
| 1999-09-14 | $8.50 | $9.33 | 2,485,800 | — | — |
| 1999-09-13 | $8.36 | $9.18 | 1,152,000 | — | — |
| 1999-09-10 | $8.44 | $9.27 | 1,692,450 | — | — |
| 1999-09-09 | $8.81 | $9.66 | 2,054,250 | — | — |
| 1999-09-08 | $8.28 | $9.08 | 1,967,850 | — | — |
| 1999-09-07 | $8.33 | $9.15 | 1,840,725 | — | — |
| 1999-09-03 | $8.42 | $9.24 | 2,616,075 | — | — |
| 1999-09-02 | $8.39 | $9.21 | 2,530,575 | — | — |
| 1999-09-01 | $8.44 | $9.27 | 7,439,850 | — | — |
| 1999-08-31 | $8.81 | $9.66 | 1,545,975 | — | — |
| 1999-08-30 | $9.08 | $9.97 | 1,821,375 | — | — |
| 1999-08-27 | $9.28 | $10.18 | 1,194,975 | — | — |
| 1999-08-26 | $9.28 | $10.18 | 1,207,800 | — | — |
| 1999-08-25 | $9.31 | $10.21 | 1,319,175 | — | — |
| 1999-08-24 | $9.50 | $10.43 | 1,312,200 | — | — |
| 1999-08-23 | $9.61 | $10.55 | 2,429,100 | — | — |
| 1999-08-20 | $9.69 | $10.64 | 2,210,625 | — | — |
| 1999-08-19 | $9.75 | $10.70 | 1,539,225 | — | — |
| 1999-08-18 | $9.78 | $10.73 | 1,630,125 | — | — |
| 1999-08-17 | $9.75 | $10.70 | 624,600 | — | — |
| 1999-08-16 | $9.89 | $10.85 | 490,050 | — | — |
| 1999-08-13 | $10.00 | $10.97 | 415,575 | — | — |
| 1999-08-12 | $9.97 | $10.94 | 950,175 | — | — |
| 1999-08-11 | $9.81 | $10.76 | 785,250 | — | — |
| 1999-08-10 | $9.72 | $10.67 | 1,736,775 | — | — |
| 1999-08-09 | $9.83 | $10.79 | 1,822,725 | — | — |
| 1999-08-06 | $10.03 | $11.00 | 1,409,625 | — | — |
| 1999-08-05 | $10.28 | $11.28 | 2,624,625 | — | — |
| 1999-08-04 | $10.14 | $11.13 | 2,578,275 | — | — |
| 1999-08-03 | $10.28 | $11.28 | 3,690,450 | — | — |
| 1999-08-02 | $10.08 | $11.07 | 1,586,025 | — | — |
| 1999-07-30 | $10.17 | $11.16 | 3,405,375 | — | — |
| 1999-07-29 | $10.06 | $11.04 | 4,951,575 | — | — |
| 1999-07-28 | $10.08 | $11.07 | 16,069,050 | — | — |
| 1999-07-27 | $11.94 | $13.11 | 1,525,500 | — | — |
| 1999-07-26 | $11.94 | $13.11 | 3,189,600 | — | — |
| 1999-07-23 | $11.61 | $12.74 | 9,173,700 | — | — |
| 1999-07-22 | $12.89 | $14.14 | 1,325,700 | — | — |
| 1999-07-21 | $12.92 | $14.17 | 1,315,575 | — | — |
| 1999-07-20 | $12.61 | $13.84 | 1,495,350 | — | — |
| 1999-07-19 | $12.81 | $14.05 | 1,183,275 | — | — |
| 1999-07-16 | $13.39 | $14.69 | 1,453,500 | — | — |
| 1999-07-15 | $13.31 | $14.60 | 1,023,300 | — | — |
| 1999-07-14 | $13.03 | $14.30 | 1,124,100 | — | — |
| 1999-07-13 | $12.63 | $13.86 | 852,975 | — | — |
| 1999-07-12 | $12.69 | $13.93 | 943,200 | — | — |
| 1999-07-09 | $12.42 | $13.63 | 1,674,900 | — | — |
| 1999-07-08 | $12.72 | $13.96 | 3,204,675 | — | — |
| 1999-07-07 | $13.44 | $14.75 | 3,294,225 | — | — |
| 1999-07-06 | $12.94 | $14.21 | 2,015,325 | — | — |
| 1999-07-02 | $12.06 | $13.23 | 748,350 | — | — |
| 1999-07-01 | $12.00 | $13.17 | 2,915,775 | — | — |
| 1999-06-30 | $11.78 | $12.92 | 3,477,150 | — | — |
| 1999-06-29 | $11.17 | $12.25 | 1,232,325 | — | — |
| 1999-06-28 | $11.25 | $12.35 | 706,275 | — | — |
| 1999-06-25 | $11.14 | $12.20 | 1,226,700 | — | — |
| 1999-06-24 | $11.39 | $12.48 | 1,401,525 | — | — |
| 1999-06-23 | $11.67 | $12.78 | 1,304,775 | — | — |
| 1999-06-22 | $11.39 | $12.48 | 762,750 | — | — |
| 1999-06-21 | $11.44 | $12.54 | 1,244,925 | — | — |
| 1999-06-18 | $11.33 | $12.42 | 1,355,175 | — | — |
| 1999-06-17 | $11.67 | $12.78 | 1,113,750 | — | — |
| 1999-06-16 | $11.83 | $12.97 | 623,925 | — | — |
| 1999-06-15 | $11.92 | $13.06 | 648,225 | — | — |
| 1999-06-14 | $11.89 | $13.03 | 1,055,925 | — | — |
| 1999-06-11 | $12.03 | $13.18 | 802,125 | — | — |
| 1999-06-10 | $12.19 | $13.36 | 1,316,475 | — | — |
| 1999-06-09 | $12.43 | $13.62 | 2,453,175 | — | — |
| 1999-06-08 | $11.58 | $12.69 | 2,173,275 | — | — |
| 1999-06-07 | $10.78 | $11.81 | 1,731,825 | — | — |
| 1999-06-04 | $11.08 | $12.14 | 1,917,900 | — | — |
| 1999-06-03 | $10.94 | $11.99 | 2,240,325 | — | — |
| 1999-06-02 | $10.83 | $11.87 | 1,596,825 | — | — |
| 1999-06-01 | $11.14 | $12.20 | 1,188,000 | — | — |
| 1999-05-28 | $11.28 | $12.36 | 1,557,675 | — | — |
| 1999-05-27 | $10.81 | $11.84 | 1,332,000 | — | — |
| 1999-05-26 | $10.50 | $11.50 | 1,387,800 | — | — |
| 1999-05-25 | $10.86 | $11.90 | 1,462,725 | — | — |
| 1999-05-24 | $10.78 | $11.81 | 1,223,775 | — | — |
| 1999-05-21 | $10.92 | $11.96 | 1,296,450 | — | — |
| 1999-05-20 | $10.83 | $11.87 | 2,231,325 | — | — |
| 1999-05-19 | $10.50 | $11.50 | 1,684,350 | — | — |
| 1999-05-18 | $10.39 | $11.38 | 2,904,975 | — | — |
| 1999-05-17 | $10.33 | $11.32 | 2,899,800 | — | — |
| 1999-05-14 | $11.11 | $12.17 | 2,316,600 | — | — |
| 1999-05-13 | $10.86 | $11.90 | 2,377,800 | — | — |
| 1999-05-12 | $10.92 | $11.96 | 2,804,400 | — | — |
| 1999-05-11 | $10.56 | $11.57 | 3,273,975 | — | — |
| 1999-05-10 | $9.97 | $10.93 | 1,354,275 | — | — |
| 1999-05-07 | $9.83 | $10.77 | 3,271,950 | — | — |
| 1999-05-06 | $9.72 | $10.65 | 3,222,000 | — | — |
| 1999-05-05 | $9.94 | $10.90 | 1,580,625 | — | — |
| 1999-05-04 | $9.97 | $10.93 | 1,391,400 | — | — |
| 1999-05-03 | $10.19 | $11.17 | 1,607,175 | — | — |
| 1999-04-30 | $10.08 | $11.05 | 1,137,600 | — | — |
| 1999-04-29 | $10.44 | $11.44 | 1,349,550 | — | — |
| 1999-04-28 | $10.72 | $11.75 | 1,347,075 | — | — |
| 1999-04-27 | $10.69 | $11.72 | 1,179,450 | — | — |
| 1999-04-26 | $10.69 | $11.72 | 1,371,825 | — | — |
| 1999-04-23 | $10.58 | $11.60 | 1,148,850 | — | — |
| 1999-04-22 | $10.47 | $11.47 | 1,024,425 | — | — |
| 1999-04-21 | $10.75 | $11.78 | 2,085,300 | — | — |
| 1999-04-20 | $10.17 | $11.14 | 2,576,925 | — | — |
| 1999-04-19 | $10.19 | $11.17 | 2,652,750 | — | — |
| 1999-04-16 | $10.33 | $11.32 | 2,609,775 | — | — |
| 1999-04-15 | $10.53 | $11.53 | 2,557,125 | — | — |
| 1999-04-14 | $10.72 | $11.75 | 2,378,700 | — | — |
| 1999-04-13 | $11.06 | $12.11 | 4,405,725 | — | — |
| 1999-04-12 | $10.58 | $11.60 | 3,728,025 | — | — |
| 1999-04-09 | $11.33 | $12.42 | 3,082,275 | — | — |
| 1999-04-08 | $11.72 | $12.84 | 3,584,475 | — | — |
| 1999-04-07 | $12.03 | $13.18 | 974,925 | — | — |
| 1999-04-06 | $12.19 | $13.36 | 1,463,850 | — | — |
| 1999-04-05 | $12.19 | $13.36 | 1,924,200 | — | — |
| 1999-04-01 | $12.17 | $13.33 | 1,993,950 | — | — |
| 1999-03-31 | $12.19 | $13.36 | 781,200 | — | — |
| 1999-03-30 | $12.11 | $13.27 | 1,284,750 | — | — |
| 1999-03-29 | $12.28 | $13.45 | 928,125 | — | — |
| 1999-03-26 | $12.17 | $13.31 | 717,525 | — | — |
| 1999-03-25 | $12.47 | $13.65 | 769,050 | — | — |
| 1999-03-24 | $12.39 | $13.55 | 1,228,500 | — | — |
| 1999-03-23 | $12.75 | $13.95 | 1,491,300 | — | — |
| 1999-03-22 | $13.36 | $14.62 | 2,172,825 | — | — |
| 1999-03-19 | $13.25 | $14.50 | 1,411,425 | — | — |
| 1999-03-18 | $13.44 | $14.71 | 2,925,225 | — | — |
| 1999-03-17 | $12.69 | $13.89 | 1,999,800 | — | — |
| 1999-03-16 | $12.75 | $13.95 | 981,450 | — | — |
| 1999-03-15 | $12.83 | $14.04 | 970,200 | — | — |
| 1999-03-12 | $13.14 | $14.37 | 1,466,775 | — | — |
| 1999-03-11 | $13.11 | $14.34 | 2,023,200 | — | — |
| 1999-03-10 | $13.03 | $14.25 | 2,082,150 | — | — |
| 1999-03-09 | $13.22 | $14.47 | 1,265,625 | — | — |
| 1999-03-08 | $13.25 | $14.50 | 1,250,550 | — | — |
| 1999-03-05 | $13.11 | $14.34 | 2,480,625 | — | — |
| 1999-03-04 | $12.97 | $14.19 | 2,531,025 | — | — |
| 1999-03-03 | $12.81 | $14.01 | 1,981,575 | — | — |
| 1999-03-02 | $12.78 | $13.98 | 1,057,275 | — | — |
| 1999-03-01 | $12.58 | $13.77 | 1,768,950 | — | — |
| 1999-02-26 | $12.14 | $13.28 | 742,050 | — | — |
| 1999-02-25 | $11.86 | $12.98 | 896,625 | — | — |
| 1999-02-24 | $11.92 | $13.04 | 1,244,025 | — | — |
| 1999-02-23 | $11.72 | $12.82 | 1,082,925 | — | — |
| 1999-02-22 | $11.67 | $12.76 | 1,485,675 | — | — |
| 1999-02-19 | $11.81 | $12.92 | 435,375 | — | — |
| 1999-02-18 | $12.00 | $13.13 | 687,375 | — | — |
| 1999-02-17 | $12.00 | $13.13 | 1,216,575 | — | — |
| 1999-02-16 | $12.39 | $13.55 | 2,598,975 | — | — |
| 1999-02-12 | $12.47 | $13.65 | 1,288,350 | — | — |
| 1999-02-11 | $12.53 | $13.71 | 2,193,075 | — | — |
| 1999-02-10 | $12.44 | $13.61 | 1,366,200 | — | — |
| 1999-02-09 | $12.83 | $14.04 | 1,154,700 | — | — |
| 1999-02-08 | $13.11 | $14.34 | 1,467,000 | — | — |
| 1999-02-05 | $12.97 | $14.19 | 1,450,800 | — | — |
| 1999-02-04 | $13.14 | $14.37 | 1,839,600 | — | — |
| 1999-02-03 | $12.83 | $14.04 | 1,190,475 | — | — |
| 1999-02-02 | $13.03 | $14.25 | 948,150 | — | — |
| 1999-02-01 | $13.33 | $14.59 | 1,665,450 | — | — |
| 1999-01-29 | $13.56 | $14.83 | 1,462,500 | — | — |
| 1999-01-28 | $13.89 | $15.20 | 2,734,200 | — | — |
| 1999-01-27 | $13.44 | $14.71 | 1,642,725 | — | — |
| 1999-01-26 | $13.00 | $14.22 | 1,386,450 | — | — |
| 1999-01-25 | $13.33 | $14.59 | 1,513,350 | — | — |
| 1999-01-22 | $13.53 | $14.80 | 1,386,000 | — | — |
| 1999-01-21 | $13.61 | $14.89 | 2,287,350 | — | — |
| 1999-01-20 | $13.56 | $14.83 | 2,734,425 | — | — |
| 1999-01-19 | $13.03 | $14.25 | 1,709,550 | — | — |
| 1999-01-15 | $13.33 | $14.59 | 1,279,575 | — | — |
| 1999-01-14 | $12.86 | $14.07 | 1,065,600 | — | — |
| 1999-01-13 | $12.89 | $14.10 | 1,629,450 | — | — |
| 1999-01-12 | $13.06 | $14.28 | 1,640,925 | — | — |
| 1999-01-11 | $12.89 | $14.10 | 3,127,275 | — | — |
| 1999-01-08 | $13.22 | $14.47 | 1,500,525 | — | — |
| 1999-01-07 | $13.58 | $14.86 | 1,020,150 | — | — |
| 1999-01-06 | $13.89 | $15.20 | 2,131,875 | — | — |
| 1999-01-05 | $13.67 | $14.95 | 1,707,975 | — | — |
| 1999-01-04 | $13.33 | $14.59 | 2,942,325 | — | — |