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
- 1982-11-09 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 | $12.26 | $22.46 | 143,657 | — | — |
| 1999-12-30 | $11.84 | $21.67 | 184,887 | — | — |
| 1999-12-29 | $11.95 | $21.89 | 225,632 | — | — |
| 1999-12-28 | $11.49 | $21.03 | 266,056 | — | — |
| 1999-12-27 | $11.68 | $21.39 | 313,566 | — | — |
| 1999-12-23 | $11.95 | $21.89 | 195,677 | — | — |
| 1999-12-22 | $11.72 | $21.46 | 470,752 | — | — |
| 1999-12-21 | $10.98 | $20.11 | 850,832 | — | — |
| 1999-12-20 | $11.68 | $21.39 | 286,349 | — | — |
| 1999-12-17 | $11.60 | $21.25 | 466,243 | — | — |
| 1999-12-16 | $11.95 | $21.89 | 305,675 | — | — |
| 1999-12-15 | $12.03 | $22.03 | 276,041 | — | — |
| 1999-12-14 | $12.03 | $22.03 | 495,393 | — | — |
| 1999-12-13 | $11.68 | $21.39 | 339,657 | — | — |
| 1999-12-10 | $11.91 | $21.82 | 277,652 | — | — |
| 1999-12-09 | $12.26 | $22.46 | 376,859 | — | — |
| 1999-12-08 | $11.84 | $21.67 | 230,464 | — | — |
| 1999-12-07 | $12.19 | $22.31 | 1,997,516 | — | — |
| 1999-12-06 | $12.34 | $22.60 | 201,636 | — | — |
| 1999-12-03 | $12.65 | $23.17 | 311,956 | — | — |
| 1999-12-02 | $12.41 | $22.72 | 233,524 | — | — |
| 1999-12-01 | $12.65 | $23.17 | 2,200,118 | — | — |
| 1999-11-30 | $12.96 | $23.74 | 187,302 | — | — |
| 1999-11-29 | $13.00 | $23.81 | 1,112,057 | — | — |
| 1999-11-26 | $13.00 | $23.81 | 91,155 | — | — |
| 1999-11-24 | $12.96 | $23.74 | 231,108 | — | — |
| 1999-11-23 | $13.00 | $23.81 | 371,867 | — | — |
| 1999-11-22 | $12.92 | $23.66 | 235,940 | — | — |
| 1999-11-19 | $13.31 | $24.37 | 253,977 | — | — |
| 1999-11-18 | $13.51 | $24.73 | 279,746 | — | — |
| 1999-11-17 | $13.43 | $24.59 | 338,207 | — | — |
| 1999-11-16 | $13.62 | $24.94 | 235,940 | — | — |
| 1999-11-15 | $13.54 | $24.80 | 470,913 | — | — |
| 1999-11-12 | $13.66 | $25.01 | 391,676 | — | — |
| 1999-11-11 | $13.54 | $24.80 | 173,130 | — | — |
| 1999-11-10 | $13.82 | $25.30 | 334,020 | — | — |
| 1999-11-09 | $13.93 | $25.51 | 201,153 | — | — |
| 1999-11-08 | $13.97 | $25.58 | 140,114 | — | — |
| 1999-11-05 | $14.01 | $25.65 | 156,058 | — | — |
| 1999-11-04 | $14.16 | $25.94 | 375,732 | — | — |
| 1999-11-03 | $14.09 | $25.80 | 182,793 | — | — |
| 1999-11-02 | $14.20 | $26.01 | 774,011 | — | — |
| 1999-11-01 | $13.66 | $25.01 | 242,060 | — | — |
| 1999-10-29 | $14.16 | $25.94 | 245,442 | — | — |
| 1999-10-28 | $14.59 | $26.72 | 461,089 | — | — |
| 1999-10-27 | $14.09 | $25.80 | 298,105 | — | — |
| 1999-10-26 | $13.97 | $25.58 | 236,745 | — | — |
| 1999-10-25 | $13.89 | $25.44 | 199,542 | — | — |
| 1999-10-22 | $14.48 | $26.51 | 442,729 | — | — |
| 1999-10-21 | $14.28 | $26.15 | 461,250 | — | — |
| 1999-10-20 | $14.20 | $26.01 | 366,552 | — | — |
| 1999-10-19 | $13.82 | $25.30 | 188,591 | — | — |
| 1999-10-18 | $14.01 | $25.65 | 110,320 | — | — |
| 1999-10-15 | $13.97 | $25.58 | 157,186 | — | — |
| 1999-10-14 | $14.20 | $26.01 | 96,792 | — | — |
| 1999-10-13 | $14.01 | $25.65 | 163,145 | — | — |
| 1999-10-12 | $14.28 | $26.15 | 234,329 | — | — |
| 1999-10-11 | $14.36 | $26.29 | 107,582 | — | — |
| 1999-10-08 | $14.36 | $26.29 | 159,763 | — | — |
| 1999-10-07 | $14.16 | $25.94 | 181,021 | — | — |
| 1999-10-06 | $14.75 | $27.00 | 198,898 | — | — |
| 1999-10-05 | $14.32 | $25.96 | 192,456 | — | — |
| 1999-10-04 | $14.51 | $26.31 | 284,094 | — | — |
| 1999-10-01 | $14.24 | $25.82 | 421,954 | — | — |
| 1999-09-30 | $14.40 | $26.10 | 200,347 | — | — |
| 1999-09-29 | $13.89 | $25.19 | 170,875 | — | — |
| 1999-09-28 | $13.70 | $24.84 | 85,840 | — | — |
| 1999-09-27 | $14.01 | $25.40 | 215,808 | — | — |
| 1999-09-24 | $13.89 | $25.19 | 163,467 | — | — |
| 1999-09-23 | $13.85 | $25.12 | 987,082 | — | — |
| 1999-09-22 | $13.93 | $25.26 | 185,209 | — | — |
| 1999-09-21 | $13.97 | $25.33 | 145,107 | — | — |
| 1999-09-20 | $14.20 | $25.75 | 184,564 | — | — |
| 1999-09-17 | $14.32 | $25.96 | 371,384 | — | — |
| 1999-09-16 | $13.89 | $25.19 | 136,410 | — | — |
| 1999-09-15 | $13.97 | $25.33 | 214,520 | — | — |
| 1999-09-14 | $14.05 | $25.47 | 305,031 | — | — |
| 1999-09-13 | $14.32 | $25.96 | 109,193 | — | — |
| 1999-09-10 | $14.48 | $26.24 | 118,534 | — | — |
| 1999-09-09 | $14.75 | $26.73 | 83,585 | — | — |
| 1999-09-08 | $14.79 | $26.81 | 90,511 | — | — |
| 1999-09-07 | $14.90 | $27.02 | 131,579 | — | — |
| 1999-09-03 | $14.98 | $27.16 | 493,138 | — | — |
| 1999-09-02 | $14.82 | $26.88 | 289,409 | — | — |
| 1999-09-01 | $14.82 | $26.88 | 161,695 | — | — |
| 1999-08-31 | $14.82 | $26.88 | 266,862 | — | — |
| 1999-08-30 | $14.79 | $26.81 | 589,608 | — | — |
| 1999-08-27 | $14.90 | $27.02 | 179,572 | — | — |
| 1999-08-26 | $15.13 | $27.44 | 115,796 | — | — |
| 1999-08-25 | $14.90 | $27.02 | 393,609 | — | — |
| 1999-08-24 | $15.33 | $27.79 | 116,118 | — | — |
| 1999-08-23 | $15.37 | $27.86 | 268,633 | — | — |
| 1999-08-20 | $15.29 | $27.72 | 379,114 | — | — |
| 1999-08-19 | $15.60 | $28.28 | 137,377 | — | — |
| 1999-08-18 | $15.72 | $28.49 | 129,807 | — | — |
| 1999-08-17 | $15.64 | $28.35 | 172,486 | — | — |
| 1999-08-16 | $15.48 | $28.07 | 174,579 | — | — |
| 1999-08-13 | $15.60 | $28.28 | 486,374 | — | — |
| 1999-08-12 | $15.21 | $27.58 | 353,668 | — | — |
| 1999-08-11 | $15.52 | $28.14 | 164,594 | — | — |
| 1999-08-10 | $14.86 | $26.95 | 435,321 | — | — |
| 1999-08-09 | $14.86 | $26.95 | 353,024 | — | — |
| 1999-08-06 | $15.06 | $27.30 | 405,526 | — | — |
| 1999-08-05 | $15.29 | $27.72 | 264,929 | — | — |
| 1999-08-04 | $15.21 | $27.58 | 169,426 | — | — |
| 1999-08-03 | $15.60 | $28.28 | 236,906 | — | — |
| 1999-08-02 | $15.72 | $28.49 | 327,578 | — | — |
| 1999-07-30 | $15.33 | $27.79 | 417,122 | — | — |
| 1999-07-29 | $15.87 | $28.78 | 334,825 | — | — |
| 1999-07-28 | $15.72 | $28.49 | 275,397 | — | — |
| 1999-07-27 | $15.79 | $28.63 | 507,633 | — | — |
| 1999-07-26 | $15.37 | $27.86 | 201,153 | — | — |
| 1999-07-23 | $15.45 | $28.00 | 351,091 | — | — |
| 1999-07-22 | $15.64 | $28.35 | 1,304,352 | — | — |
| 1999-07-21 | $15.45 | $28.00 | 372,350 | — | — |
| 1999-07-20 | $15.33 | $27.79 | 419,538 | — | — |
| 1999-07-19 | $15.29 | $27.72 | 329,027 | — | — |
| 1999-07-16 | $15.25 | $27.65 | 425,658 | — | — |
| 1999-07-15 | $14.98 | $27.16 | 515,041 | — | — |
| 1999-07-14 | $14.55 | $26.38 | 307,768 | — | — |
| 1999-07-13 | $14.63 | $26.52 | 313,405 | — | — |
| 1999-07-12 | $14.51 | $26.31 | 310,023 | — | — |
| 1999-07-09 | $14.44 | $26.17 | 244,636 | — | — |
| 1999-07-08 | $14.55 | $26.38 | 455,774 | — | — |
| 1999-07-07 | $14.48 | $26.24 | 108,065 | — | — |
| 1999-07-06 | $14.44 | $25.91 | 374,927 | — | — |
| 1999-07-02 | $14.05 | $25.22 | 335,469 | — | — |
| 1999-07-01 | $14.28 | $25.63 | 548,218 | — | — |
| 1999-06-30 | $13.93 | $25.01 | 732,621 | — | — |
| 1999-06-29 | $14.01 | $25.15 | 420,504 | — | — |
| 1999-06-28 | $14.32 | $25.70 | 325,001 | — | — |
| 1999-06-25 | $13.82 | $24.80 | 368,968 | — | — |
| 1999-06-24 | $13.85 | $24.87 | 751,786 | — | — |
| 1999-06-23 | $13.82 | $24.80 | 639,372 | — | — |
| 1999-06-22 | $14.09 | $25.29 | 156,542 | — | — |
| 1999-06-21 | $14.13 | $25.36 | 332,248 | — | — |
| 1999-06-18 | $14.20 | $25.50 | 256,232 | — | — |
| 1999-06-17 | $14.13 | $25.36 | 244,153 | — | — |
| 1999-06-16 | $14.16 | $25.43 | 215,969 | — | — |
| 1999-06-15 | $13.93 | $25.01 | 510,532 | — | — |
| 1999-06-14 | $13.47 | $24.17 | 339,818 | — | — |
| 1999-06-11 | $13.62 | $24.45 | 83,908 | — | — |
| 1999-06-10 | $13.70 | $24.59 | 340,140 | — | — |
| 1999-06-09 | $13.89 | $24.94 | 174,257 | — | — |
| 1999-06-08 | $14.09 | $25.29 | 303,259 | — | — |
| 1999-06-07 | $14.01 | $25.15 | 353,990 | — | — |
| 1999-06-04 | $13.78 | $24.73 | 76,016 | — | — |
| 1999-06-03 | $13.97 | $25.08 | 287,315 | — | — |
| 1999-06-02 | $14.01 | $25.15 | 433,871 | — | — |
| 1999-06-01 | $13.97 | $25.08 | 177,800 | — | — |
| 1999-05-28 | $13.97 | $25.08 | 143,335 | — | — |
| 1999-05-27 | $13.78 | $24.73 | 162,017 | — | — |
| 1999-05-26 | $13.82 | $24.80 | 113,219 | — | — |
| 1999-05-25 | $13.82 | $24.80 | 245,442 | — | — |
| 1999-05-24 | $13.78 | $24.73 | 205,823 | — | — |
| 1999-05-21 | $13.74 | $24.66 | 250,917 | — | — |
| 1999-05-20 | $13.85 | $24.87 | 260,903 | — | — |
| 1999-05-19 | $14.05 | $25.22 | 172,164 | — | — |
| 1999-05-18 | $14.05 | $25.22 | 132,223 | — | — |
| 1999-05-17 | $14.09 | $25.29 | 178,122 | — | — |
| 1999-05-14 | $13.97 | $25.08 | 126,747 | — | — |
| 1999-05-13 | $14.67 | $26.33 | 239,322 | — | — |
| 1999-05-12 | $14.42 | $25.88 | 83,747 | — | — |
| 1999-05-11 | $14.40 | $25.84 | 208,722 | — | — |
| 1999-05-10 | $13.82 | $24.80 | 203,407 | — | — |
| 1999-05-07 | $13.93 | $25.01 | 212,426 | — | — |
| 1999-05-06 | $13.93 | $25.01 | 144,946 | — | — |
| 1999-05-05 | $14.05 | $25.22 | 325,645 | — | — |
| 1999-05-04 | $13.89 | $24.94 | 312,439 | — | — |
| 1999-05-03 | $13.97 | $25.08 | 167,976 | — | — |
| 1999-04-30 | $13.74 | $24.66 | 320,330 | — | — |
| 1999-04-29 | $13.70 | $24.59 | 255,910 | — | — |
| 1999-04-28 | $14.05 | $25.22 | 295,690 | — | — |
| 1999-04-27 | $13.93 | $25.01 | 227,565 | — | — |
| 1999-04-26 | $14.05 | $25.22 | 303,098 | — | — |
| 1999-04-23 | $14.01 | $25.15 | 1,245,568 | — | — |
| 1999-04-22 | $13.93 | $25.01 | 691,070 | — | — |
| 1999-04-21 | $13.74 | $24.66 | 557,398 | — | — |
| 1999-04-20 | $13.74 | $24.66 | 360,432 | — | — |
| 1999-04-19 | $13.66 | $24.52 | 210,011 | — | — |
| 1999-04-16 | $13.66 | $24.52 | 301,487 | — | — |
| 1999-04-15 | $13.78 | $24.73 | 892,545 | — | — |
| 1999-04-14 | $13.43 | $24.10 | 610,544 | — | — |
| 1999-04-13 | $13.19 | $23.68 | 318,559 | — | — |
| 1999-04-12 | $13.00 | $23.34 | 288,442 | — | — |
| 1999-04-09 | $13.35 | $23.96 | 280,068 | — | — |
| 1999-04-08 | $12.96 | $23.27 | 438,059 | — | — |
| 1999-04-07 | $12.81 | $22.99 | 246,086 | — | — |
| 1999-04-06 | $13.00 | $23.09 | 4,292,331 | — | — |
| 1999-04-05 | $12.96 | $23.02 | 274,270 | — | — |
| 1999-04-01 | $13.23 | $23.50 | 457,385 | — | — |
| 1999-03-31 | $13.04 | $23.16 | 347,870 | — | — |
| 1999-03-30 | $13.33 | $23.68 | 314,049 | — | — |
| 1999-03-29 | $13.27 | $23.57 | 216,453 | — | — |
| 1999-03-26 | $13.16 | $23.37 | 158,635 | — | — |
| 1999-03-25 | $13.12 | $23.30 | 204,374 | — | — |
| 1999-03-24 | $13.23 | $23.50 | 229,981 | — | — |
| 1999-03-23 | $13.12 | $23.30 | 1,095,952 | — | — |
| 1999-03-22 | $13.39 | $23.78 | 338,207 | — | — |
| 1999-03-19 | $13.66 | $24.26 | 438,381 | — | — |
| 1999-03-18 | $13.82 | $24.54 | 220,640 | — | — |
| 1999-03-17 | $13.82 | $24.54 | 390,388 | — | — |
| 1999-03-16 | $13.82 | $24.54 | 483,958 | — | — |
| 1999-03-15 | $13.97 | $24.81 | 272,820 | — | — |
| 1999-03-12 | $13.74 | $24.40 | 325,645 | — | — |
| 1999-03-11 | $13.85 | $24.61 | 445,789 | — | — |
| 1999-03-10 | $13.93 | $24.74 | 359,627 | — | — |
| 1999-03-09 | $14.01 | $24.88 | 288,281 | — | — |
| 1999-03-08 | $13.51 | $23.99 | 335,630 | — | — |
| 1999-03-05 | $13.93 | $24.74 | 276,041 | — | — |
| 1999-03-04 | $14.09 | $25.02 | 166,205 | — | — |
| 1999-03-03 | $14.01 | $24.88 | 772,401 | — | — |
| 1999-03-02 | $13.99 | $24.85 | 198,737 | — | — |
| 1999-03-01 | $13.97 | $24.81 | 352,380 | — | — |
| 1999-02-26 | $13.97 | $24.81 | 185,370 | — | — |
| 1999-02-25 | $13.85 | $24.61 | 171,680 | — | — |
| 1999-02-24 | $14.05 | $24.95 | 217,741 | — | — |
| 1999-02-23 | $13.74 | $24.40 | 445,789 | — | — |
| 1999-02-22 | $13.70 | $24.33 | 1,012,689 | — | — |
| 1999-02-19 | $14.16 | $25.16 | 281,678 | — | — |
| 1999-02-18 | $14.13 | $25.09 | 310,345 | — | — |
| 1999-02-17 | $14.13 | $25.09 | 415,673 | — | — |
| 1999-02-16 | $14.36 | $25.50 | 240,449 | — | — |
| 1999-02-12 | $14.63 | $25.99 | 213,554 | — | — |
| 1999-02-11 | $14.44 | $25.64 | 519,067 | — | — |
| 1999-02-10 | $15.21 | $27.02 | 1,323,356 | — | — |
| 1999-02-09 | $14.75 | $26.19 | 291,245 | — | — |
| 1999-02-08 | $14.71 | $26.13 | 199,478 | — | — |
| 1999-02-05 | $14.46 | $25.69 | 167,058 | — | — |
| 1999-02-04 | $14.46 | $25.69 | 584,084 | — | — |
| 1999-02-03 | $14.61 | $25.94 | 63,953 | — | — |
| 1999-02-02 | $14.46 | $25.69 | 428,009 | — | — |
| 1999-02-01 | $14.46 | $25.69 | 303,114 | — | — |
| 1999-01-29 | $14.50 | $25.75 | 299,571 | — | — |
| 1999-01-28 | $14.57 | $25.88 | 191,683 | — | — |
| 1999-01-27 | $14.61 | $25.94 | 162,629 | — | — |
| 1999-01-26 | $14.50 | $25.75 | 121,529 | — | — |
| 1999-01-25 | $14.64 | $26.00 | 185,660 | — | — |
| 1999-01-22 | $14.46 | $25.69 | 213,650 | — | — |
| 1999-01-21 | $14.68 | $26.07 | 184,597 | — | — |
| 1999-01-20 | $14.85 | $26.38 | 149,165 | — | — |
| 1999-01-19 | $15.45 | $27.45 | 351,655 | — | — |
| 1999-01-15 | $15.21 | $27.01 | 401,436 | — | — |
| 1999-01-14 | $14.75 | $26.19 | 796,494 | — | — |
| 1999-01-13 | $14.75 | $26.19 | 272,289 | — | — |
| 1999-01-12 | $14.96 | $26.57 | 194,340 | — | — |
| 1999-01-11 | $14.82 | $26.32 | 211,347 | — | — |
| 1999-01-08 | $14.75 | $26.19 | 147,040 | — | — |
| 1999-01-07 | $14.75 | $26.19 | 239,515 | — | — |
| 1999-01-06 | $15.59 | $27.70 | 297,091 | — | — |
| 1999-01-05 | $15.24 | $27.07 | 251,030 | — | — |
| 1999-01-04 | $14.96 | $26.57 | 284,513 | — | — |