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 | $9.63 | $20.02 | 307,400 | — | — |
| 1999-12-30 | $9.69 | $20.15 | 611,000 | — | — |
| 1999-12-29 | $9.81 | $20.41 | 400,000 | — | — |
| 1999-12-28 | $9.88 | $20.54 | 457,600 | — | — |
| 1999-12-27 | $9.78 | $20.35 | 499,000 | — | — |
| 1999-12-23 | $9.97 | $20.74 | 622,800 | — | — |
| 1999-12-22 | $9.88 | $20.54 | 584,600 | — | — |
| 1999-12-21 | $9.91 | $20.61 | 666,000 | — | — |
| 1999-12-20 | $9.70 | $20.17 | 656,800 | — | — |
| 1999-12-17 | $9.81 | $20.41 | 1,364,200 | — | — |
| 1999-12-16 | $9.81 | $20.41 | 627,200 | — | — |
| 1999-12-15 | $9.81 | $20.41 | 676,200 | — | — |
| 1999-12-14 | $9.69 | $20.15 | 723,600 | — | — |
| 1999-12-13 | $9.66 | $20.09 | 881,800 | — | — |
| 1999-12-10 | $9.63 | $20.02 | 617,200 | — | — |
| 1999-12-09 | $9.75 | $20.28 | 739,600 | — | — |
| 1999-12-08 | $9.88 | $20.54 | 879,600 | — | — |
| 1999-12-07 | $9.91 | $20.61 | 596,000 | — | — |
| 1999-12-06 | $9.94 | $20.67 | 633,800 | — | — |
| 1999-12-03 | $9.94 | $20.67 | 524,600 | — | — |
| 1999-12-02 | $9.97 | $20.74 | 623,000 | — | — |
| 1999-12-01 | $9.91 | $20.61 | 776,200 | — | — |
| 1999-11-30 | $9.94 | $20.67 | 1,203,400 | — | — |
| 1999-11-29 | $9.66 | $20.09 | 1,114,200 | — | — |
| 1999-11-26 | $10.00 | $20.80 | 247,400 | — | — |
| 1999-11-24 | $9.97 | $20.74 | 606,800 | — | — |
| 1999-11-23 | $9.91 | $20.61 | 976,400 | — | — |
| 1999-11-22 | $10.06 | $20.93 | 609,400 | — | — |
| 1999-11-19 | $10.22 | $21.26 | 857,800 | — | — |
| 1999-11-18 | $10.22 | $21.26 | 709,600 | — | — |
| 1999-11-17 | $10.28 | $21.39 | 471,000 | — | — |
| 1999-11-16 | $10.41 | $21.65 | 724,800 | — | — |
| 1999-11-15 | $10.50 | $21.84 | 774,800 | — | — |
| 1999-11-12 | $10.63 | $22.10 | 325,200 | — | — |
| 1999-11-11 | $10.56 | $21.97 | 388,600 | — | — |
| 1999-11-10 | $10.69 | $22.23 | 482,600 | — | — |
| 1999-11-09 | $10.84 | $22.56 | 1,222,000 | — | — |
| 1999-11-08 | $11.09 | $22.67 | 4,901,400 | — | — |
| 1999-11-05 | $11.34 | $23.18 | 411,800 | — | — |
| 1999-11-04 | $11.28 | $23.05 | 475,400 | — | — |
| 1999-11-03 | $11.34 | $23.18 | 234,800 | — | — |
| 1999-11-02 | $11.41 | $23.31 | 393,600 | — | — |
| 1999-11-01 | $11.28 | $23.05 | 1,178,600 | — | — |
| 1999-10-29 | $11.19 | $22.86 | 626,200 | — | — |
| 1999-10-28 | $11.34 | $23.18 | 1,006,800 | — | — |
| 1999-10-27 | $11.41 | $23.31 | 577,200 | — | — |
| 1999-10-26 | $11.25 | $22.99 | 420,600 | — | — |
| 1999-10-25 | $11.63 | $23.76 | 419,400 | — | — |
| 1999-10-22 | $11.09 | $22.67 | 1,878,800 | — | — |
| 1999-10-21 | $11.13 | $22.73 | 351,400 | — | — |
| 1999-10-20 | $11.22 | $22.93 | 264,600 | — | — |
| 1999-10-19 | $11.19 | $22.86 | 912,000 | — | — |
| 1999-10-18 | $11.28 | $23.05 | 265,000 | — | — |
| 1999-10-15 | $11.25 | $22.99 | 479,400 | — | — |
| 1999-10-14 | $11.38 | $23.25 | 2,196,800 | — | — |
| 1999-10-13 | $11.38 | $23.25 | 288,000 | — | — |
| 1999-10-12 | $11.38 | $23.25 | 370,800 | — | — |
| 1999-10-11 | $11.50 | $23.50 | 194,000 | — | — |
| 1999-10-08 | $11.59 | $23.69 | 267,200 | — | — |
| 1999-10-07 | $11.59 | $23.69 | 149,400 | — | — |
| 1999-10-06 | $11.94 | $24.39 | 245,600 | — | — |
| 1999-10-05 | $11.94 | $24.39 | 348,000 | — | — |
| 1999-10-04 | $12.06 | $24.65 | 310,600 | — | — |
| 1999-10-01 | $11.78 | $24.08 | 291,000 | — | — |
| 1999-09-30 | $11.72 | $23.95 | 342,000 | — | — |
| 1999-09-29 | $11.38 | $23.25 | 239,800 | — | — |
| 1999-09-28 | $11.34 | $23.18 | 413,200 | — | — |
| 1999-09-27 | $11.56 | $23.63 | 519,600 | — | — |
| 1999-09-24 | $11.66 | $23.82 | 413,000 | — | — |
| 1999-09-23 | $11.69 | $23.88 | 327,200 | — | — |
| 1999-09-22 | $11.84 | $24.20 | 227,600 | — | — |
| 1999-09-21 | $11.88 | $24.27 | 423,800 | — | — |
| 1999-09-20 | $11.88 | $24.27 | 150,000 | — | — |
| 1999-09-17 | $12.06 | $24.65 | 289,800 | — | — |
| 1999-09-16 | $11.94 | $24.39 | 237,800 | — | — |
| 1999-09-15 | $12.06 | $24.65 | 225,400 | — | — |
| 1999-09-14 | $12.06 | $24.65 | 221,600 | — | — |
| 1999-09-13 | $12.13 | $24.78 | 363,000 | — | — |
| 1999-09-10 | $12.13 | $24.78 | 253,600 | — | — |
| 1999-09-09 | $12.09 | $24.71 | 378,000 | — | — |
| 1999-09-08 | $12.06 | $24.65 | 359,400 | — | — |
| 1999-09-07 | $12.16 | $24.84 | 212,400 | — | — |
| 1999-09-03 | $12.34 | $25.23 | 320,600 | — | — |
| 1999-09-02 | $12.38 | $25.29 | 335,600 | — | — |
| 1999-09-01 | $12.44 | $25.42 | 498,000 | — | — |
| 1999-08-31 | $12.22 | $24.97 | 1,121,800 | — | — |
| 1999-08-30 | $12.38 | $25.29 | 405,600 | — | — |
| 1999-08-27 | $12.56 | $25.67 | 259,200 | — | — |
| 1999-08-26 | $12.63 | $25.80 | 330,000 | — | — |
| 1999-08-25 | $12.69 | $25.93 | 237,000 | — | — |
| 1999-08-24 | $12.53 | $25.61 | 182,600 | — | — |
| 1999-08-23 | $12.56 | $25.67 | 120,400 | — | — |
| 1999-08-20 | $12.66 | $25.86 | 204,000 | — | — |
| 1999-08-19 | $12.31 | $25.16 | 1,039,800 | — | — |
| 1999-08-18 | $12.34 | $25.23 | 300,600 | — | — |
| 1999-08-17 | $12.25 | $25.03 | 168,400 | — | — |
| 1999-08-16 | $12.31 | $25.16 | 172,600 | — | — |
| 1999-08-13 | $12.44 | $25.42 | 324,400 | — | — |
| 1999-08-12 | $12.34 | $25.23 | 249,600 | — | — |
| 1999-08-11 | $12.59 | $25.74 | 297,800 | — | — |
| 1999-08-10 | $12.56 | $25.67 | 378,600 | — | — |
| 1999-08-09 | $12.75 | $25.66 | 4,599,400 | — | — |
| 1999-08-06 | $12.78 | $25.72 | 286,800 | — | — |
| 1999-08-05 | $12.81 | $25.78 | 151,200 | — | — |
| 1999-08-04 | $12.81 | $25.78 | 390,600 | — | — |
| 1999-08-03 | $12.78 | $25.72 | 160,000 | — | — |
| 1999-08-02 | $12.75 | $25.66 | 227,400 | — | — |
| 1999-07-30 | $12.56 | $25.28 | 515,000 | — | — |
| 1999-07-29 | $12.63 | $25.41 | 322,200 | — | — |
| 1999-07-28 | $12.84 | $25.85 | 201,000 | — | — |
| 1999-07-27 | $12.91 | $25.97 | 313,400 | — | — |
| 1999-07-26 | $12.88 | $25.91 | 183,400 | — | — |
| 1999-07-23 | $12.94 | $26.03 | 204,800 | — | — |
| 1999-07-22 | $12.91 | $25.97 | 359,200 | — | — |
| 1999-07-21 | $12.88 | $25.91 | 450,000 | — | — |
| 1999-07-20 | $12.69 | $25.53 | 241,600 | — | — |
| 1999-07-19 | $12.78 | $25.72 | 302,800 | — | — |
| 1999-07-16 | $12.72 | $25.59 | 359,600 | — | — |
| 1999-07-15 | $12.84 | $25.85 | 538,200 | — | — |
| 1999-07-14 | $12.78 | $25.72 | 307,200 | — | — |
| 1999-07-13 | $12.63 | $25.41 | 211,400 | — | — |
| 1999-07-12 | $12.63 | $25.41 | 429,800 | — | — |
| 1999-07-09 | $12.81 | $25.78 | 332,000 | — | — |
| 1999-07-08 | $12.84 | $25.85 | 763,400 | — | — |
| 1999-07-07 | $12.81 | $25.78 | 203,000 | — | — |
| 1999-07-06 | $12.84 | $25.85 | 256,400 | — | — |
| 1999-07-02 | $12.88 | $25.91 | 203,200 | — | — |
| 1999-07-01 | $12.84 | $25.85 | 436,200 | — | — |
| 1999-06-30 | $12.53 | $25.22 | 601,800 | — | — |
| 1999-06-29 | $13.13 | $26.41 | 397,800 | — | — |
| 1999-06-28 | $13.28 | $26.73 | 1,021,000 | — | — |
| 1999-06-25 | $13.53 | $27.23 | 260,800 | — | — |
| 1999-06-24 | $13.59 | $27.35 | 449,000 | — | — |
| 1999-06-23 | $13.59 | $27.35 | 246,000 | — | — |
| 1999-06-22 | $13.66 | $27.48 | 312,600 | — | — |
| 1999-06-21 | $13.78 | $27.73 | 480,200 | — | — |
| 1999-06-18 | $13.78 | $27.73 | 402,600 | — | — |
| 1999-06-17 | $13.69 | $27.54 | 245,600 | — | — |
| 1999-06-16 | $13.81 | $27.79 | 225,800 | — | — |
| 1999-06-15 | $13.84 | $27.86 | 491,200 | — | — |
| 1999-06-14 | $13.56 | $27.29 | 350,400 | — | — |
| 1999-06-11 | $13.38 | $26.91 | 208,600 | — | — |
| 1999-06-10 | $13.50 | $27.17 | 196,000 | — | — |
| 1999-06-09 | $13.66 | $27.48 | 204,200 | — | — |
| 1999-06-08 | $13.56 | $27.29 | 280,000 | — | — |
| 1999-06-07 | $13.66 | $27.48 | 165,600 | — | — |
| 1999-06-04 | $13.81 | $27.79 | 433,600 | — | — |
| 1999-06-03 | $13.69 | $27.54 | 185,200 | — | — |
| 1999-06-02 | $13.66 | $27.48 | 272,200 | — | — |
| 1999-06-01 | $13.66 | $27.48 | 228,800 | — | — |
| 1999-05-28 | $13.88 | $27.92 | 251,200 | — | — |
| 1999-05-27 | $13.91 | $27.98 | 269,000 | — | — |
| 1999-05-26 | $13.94 | $28.05 | 304,000 | — | — |
| 1999-05-25 | $14.06 | $28.30 | 536,000 | — | — |
| 1999-05-24 | $13.81 | $27.79 | 177,600 | — | — |
| 1999-05-21 | $13.66 | $27.48 | 200,800 | — | — |
| 1999-05-20 | $13.75 | $27.67 | 268,200 | — | — |
| 1999-05-19 | $13.66 | $27.48 | 316,000 | — | — |
| 1999-05-18 | $13.53 | $27.23 | 224,800 | — | — |
| 1999-05-17 | $13.53 | $27.23 | 507,200 | — | — |
| 1999-05-14 | $13.34 | $26.85 | 343,200 | — | — |
| 1999-05-13 | $13.69 | $27.54 | 1,016,600 | — | — |
| 1999-05-12 | $13.38 | $26.91 | 150,200 | — | — |
| 1999-05-11 | $13.41 | $26.98 | 265,800 | — | — |
| 1999-05-10 | $13.28 | $26.73 | 368,600 | — | — |
| 1999-05-07 | $13.53 | $26.84 | 5,105,400 | — | — |
| 1999-05-06 | $13.59 | $26.96 | 258,600 | — | — |
| 1999-05-05 | $13.59 | $26.96 | 451,600 | — | — |
| 1999-05-04 | $13.44 | $26.65 | 419,600 | — | — |
| 1999-05-03 | $13.63 | $27.02 | 621,400 | — | — |
| 1999-04-30 | $13.44 | $26.65 | 344,800 | — | — |
| 1999-04-29 | $13.34 | $26.46 | 708,400 | — | — |
| 1999-04-28 | $13.25 | $26.28 | 630,600 | — | — |
| 1999-04-27 | $13.03 | $25.84 | 656,600 | — | — |
| 1999-04-26 | $12.97 | $25.72 | 718,600 | — | — |
| 1999-04-23 | $12.97 | $25.72 | 307,000 | — | — |
| 1999-04-22 | $13.03 | $25.84 | 605,000 | — | — |
| 1999-04-21 | $13.09 | $25.97 | 794,200 | — | — |
| 1999-04-20 | $13.03 | $25.84 | 1,265,200 | — | — |
| 1999-04-19 | $12.78 | $25.35 | 789,600 | — | — |
| 1999-04-16 | $12.75 | $25.29 | 522,200 | — | — |
| 1999-04-15 | $12.63 | $25.04 | 658,400 | — | — |
| 1999-04-14 | $12.66 | $25.10 | 357,000 | — | — |
| 1999-04-13 | $12.84 | $25.47 | 235,200 | — | — |
| 1999-04-12 | $12.88 | $25.53 | 443,000 | — | — |
| 1999-04-09 | $12.88 | $25.53 | 358,800 | — | — |
| 1999-04-08 | $13.06 | $25.91 | 327,200 | — | — |
| 1999-04-07 | $12.66 | $25.10 | 618,600 | — | — |
| 1999-04-06 | $13.00 | $25.78 | 671,400 | — | — |
| 1999-04-05 | $13.09 | $25.97 | 510,000 | — | — |
| 1999-04-01 | $13.03 | $25.84 | 324,200 | — | — |
| 1999-03-31 | $13.03 | $25.84 | 986,200 | — | — |
| 1999-03-30 | $13.06 | $25.91 | 619,600 | — | — |
| 1999-03-29 | $13.28 | $26.34 | 243,000 | — | — |
| 1999-03-26 | $13.22 | $26.22 | 380,400 | — | — |
| 1999-03-25 | $13.25 | $26.28 | 325,000 | — | — |
| 1999-03-24 | $13.50 | $26.77 | 611,800 | — | — |
| 1999-03-23 | $13.09 | $25.97 | 278,200 | — | — |
| 1999-03-22 | $13.19 | $26.15 | 220,400 | — | — |
| 1999-03-19 | $13.13 | $26.03 | 344,400 | — | — |
| 1999-03-18 | $13.25 | $26.28 | 559,800 | — | — |
| 1999-03-17 | $13.13 | $26.03 | 267,400 | — | — |
| 1999-03-16 | $13.09 | $25.97 | 490,000 | — | — |
| 1999-03-15 | $13.13 | $26.03 | 240,200 | — | — |
| 1999-03-12 | $13.06 | $25.91 | 896,400 | — | — |
| 1999-03-11 | $12.94 | $25.66 | 253,800 | — | — |
| 1999-03-10 | $12.94 | $25.66 | 1,098,200 | — | — |
| 1999-03-09 | $13.03 | $25.84 | 1,010,000 | — | — |
| 1999-03-08 | $13.31 | $26.40 | 563,600 | — | — |
| 1999-03-05 | $13.16 | $26.09 | 344,400 | — | — |
| 1999-03-04 | $13.06 | $25.91 | 1,030,600 | — | — |
| 1999-03-03 | $12.91 | $25.60 | 1,402,800 | — | — |
| 1999-03-02 | $12.78 | $25.35 | 378,400 | — | — |
| 1999-03-01 | $12.69 | $25.16 | 1,133,200 | — | — |
| 1999-02-26 | $12.78 | $25.35 | 879,400 | — | — |
| 1999-02-25 | $12.63 | $25.04 | 1,202,800 | — | — |
| 1999-02-24 | $12.78 | $25.35 | 359,600 | — | — |
| 1999-02-23 | $12.78 | $25.35 | 572,400 | — | — |
| 1999-02-22 | $12.91 | $25.60 | 1,734,000 | — | — |
| 1999-02-19 | $12.75 | $25.29 | 467,200 | — | — |
| 1999-02-18 | $12.69 | $25.16 | 1,412,200 | — | — |
| 1999-02-17 | $12.69 | $25.16 | 1,494,200 | — | — |
| 1999-02-16 | $12.69 | $25.16 | 395,400 | — | — |
| 1999-02-12 | $12.66 | $25.10 | 1,420,600 | — | — |
| 1999-02-11 | $12.81 | $25.41 | 821,400 | — | — |
| 1999-02-10 | $12.88 | $25.53 | 2,560,000 | — | — |
| 1999-02-09 | $13.34 | $26.08 | 5,419,200 | — | — |
| 1999-02-08 | $13.41 | $26.20 | 3,157,200 | — | — |
| 1999-02-05 | $12.97 | $25.34 | 1,086,200 | — | — |
| 1999-02-04 | $12.84 | $25.10 | 487,800 | — | — |
| 1999-02-03 | $12.81 | $25.04 | 704,400 | — | — |
| 1999-02-02 | $12.94 | $25.28 | 737,600 | — | — |
| 1999-02-01 | $13.06 | $25.53 | 935,800 | — | — |
| 1999-01-29 | $13.00 | $25.41 | 1,362,800 | — | — |
| 1999-01-28 | $14.19 | $27.73 | 259,600 | — | — |
| 1999-01-27 | $14.19 | $27.73 | 138,200 | — | — |
| 1999-01-26 | $14.38 | $28.09 | 365,200 | — | — |
| 1999-01-25 | $14.41 | $28.15 | 620,200 | — | — |
| 1999-01-22 | $14.47 | $28.28 | 323,400 | — | — |
| 1999-01-21 | $14.50 | $28.34 | 208,200 | — | — |
| 1999-01-20 | $14.53 | $28.40 | 332,400 | — | — |
| 1999-01-19 | $14.59 | $28.52 | 248,800 | — | — |
| 1999-01-15 | $14.72 | $28.77 | 321,800 | — | — |
| 1999-01-14 | $14.63 | $28.58 | 590,800 | — | — |
| 1999-01-13 | $14.72 | $28.77 | 1,718,400 | — | — |
| 1999-01-12 | $14.69 | $28.70 | 3,769,800 | — | — |
| 1999-01-11 | $14.88 | $29.07 | 232,600 | — | — |
| 1999-01-08 | $15.19 | $29.68 | 209,400 | — | — |
| 1999-01-07 | $15.47 | $30.23 | 340,600 | — | — |
| 1999-01-06 | $15.63 | $30.54 | 359,800 | — | — |
| 1999-01-05 | $15.50 | $30.29 | 307,800 | — | — |
| 1999-01-04 | $15.63 | $30.54 | 497,400 | — | — |