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
- 1994-04-14 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 | $10.00 | $10.00 | 1,621,350 | — | — |
| 1999-12-30 | $10.46 | $10.46 | 2,515,500 | — | — |
| 1999-12-29 | $10.53 | $10.53 | 2,514,150 | — | — |
| 1999-12-28 | $11.03 | $11.03 | 1,283,850 | — | — |
| 1999-12-27 | $10.75 | $10.75 | 1,224,450 | — | — |
| 1999-12-23 | $10.56 | $10.56 | 1,560,150 | — | — |
| 1999-12-22 | $10.39 | $10.39 | 2,019,600 | — | — |
| 1999-12-21 | $10.96 | $10.96 | 3,451,950 | — | — |
| 1999-12-20 | $10.44 | $10.44 | 3,810,150 | — | — |
| 1999-12-17 | $10.32 | $10.32 | 6,644,700 | — | — |
| 1999-12-16 | $9.83 | $9.83 | 2,324,250 | — | — |
| 1999-12-15 | $9.76 | $9.76 | 1,590,300 | — | — |
| 1999-12-14 | $9.93 | $9.93 | 1,982,250 | — | — |
| 1999-12-13 | $9.90 | $9.90 | 1,528,650 | — | — |
| 1999-12-10 | $9.89 | $9.89 | 1,084,500 | — | — |
| 1999-12-09 | $9.83 | $9.83 | 4,727,250 | — | — |
| 1999-12-08 | $10.25 | $10.25 | 1,804,050 | — | — |
| 1999-12-07 | $10.08 | $10.08 | 1,692,900 | — | — |
| 1999-12-06 | $10.17 | $10.17 | 1,173,600 | — | — |
| 1999-12-03 | $10.39 | $10.39 | 3,020,850 | — | — |
| 1999-12-02 | $10.97 | $10.97 | 7,419,600 | — | — |
| 1999-12-01 | $10.76 | $10.76 | 6,127,650 | — | — |
| 1999-11-30 | $10.15 | $10.15 | 6,374,250 | — | — |
| 1999-11-29 | $10.31 | $10.31 | 5,879,250 | — | — |
| 1999-11-26 | $9.69 | $9.69 | 815,400 | — | — |
| 1999-11-24 | $9.58 | $9.58 | 3,330,450 | — | — |
| 1999-11-23 | $9.49 | $9.49 | 3,803,400 | — | — |
| 1999-11-22 | $9.56 | $9.56 | 3,190,500 | — | — |
| 1999-11-19 | $9.42 | $9.42 | 4,106,250 | — | — |
| 1999-11-18 | $9.36 | $9.36 | 5,032,800 | — | — |
| 1999-11-17 | $9.27 | $9.27 | 11,588,850 | — | — |
| 1999-11-16 | $9.43 | $9.43 | 7,374,600 | — | — |
| 1999-11-15 | $9.99 | $9.99 | 25,109,100 | — | — |
| 1999-11-12 | $9.10 | $9.10 | 6,624,450 | — | — |
| 1999-11-11 | $8.82 | $8.82 | 11,766,150 | — | — |
| 1999-11-10 | $8.04 | $8.04 | 10,687,050 | — | — |
| 1999-11-09 | $7.68 | $7.68 | 11,742,750 | — | — |
| 1999-11-08 | $7.81 | $7.81 | 21,123,000 | — | — |
| 1999-11-05 | $8.67 | $8.67 | 10,931,400 | — | — |
| 1999-11-04 | $9.03 | $9.03 | 6,655,050 | — | — |
| 1999-11-03 | $9.81 | $9.81 | 6,975,000 | — | — |
| 1999-11-02 | $10.22 | $10.22 | 5,098,950 | — | — |
| 1999-11-01 | $9.51 | $9.51 | 4,631,400 | — | — |
| 1999-10-29 | $9.51 | $9.51 | 19,008,900 | — | — |
| 1999-10-28 | $8.97 | $8.97 | 8,032,500 | — | — |
| 1999-10-27 | $8.96 | $8.96 | 2,829,150 | — | — |
| 1999-10-26 | $9.26 | $9.26 | 5,373,900 | — | — |
| 1999-10-25 | $9.97 | $9.97 | 2,884,050 | — | — |
| 1999-10-22 | $10.39 | $10.39 | 5,003,550 | — | — |
| 1999-10-21 | $9.75 | $9.75 | 5,290,200 | — | — |
| 1999-10-20 | $9.28 | $9.28 | 4,288,050 | — | — |
| 1999-10-19 | $9.58 | $9.58 | 4,203,900 | — | — |
| 1999-10-18 | $9.58 | $9.58 | 7,191,900 | — | — |
| 1999-10-15 | $9.65 | $9.65 | 5,550,300 | — | — |
| 1999-10-14 | $10.14 | $10.14 | 6,983,100 | — | — |
| 1999-10-13 | $10.78 | $10.78 | 12,398,400 | — | — |
| 1999-10-12 | $11.78 | $11.78 | 2,766,150 | — | — |
| 1999-10-11 | $12.32 | $12.32 | 2,807,100 | — | — |
| 1999-10-08 | $12.47 | $12.47 | 5,296,050 | — | — |
| 1999-10-07 | $12.81 | $12.81 | 4,348,350 | — | — |
| 1999-10-06 | $12.44 | $12.44 | 5,817,150 | — | — |
| 1999-10-05 | $12.07 | $12.07 | 5,795,550 | — | — |
| 1999-10-04 | $11.65 | $11.65 | 5,823,450 | — | — |
| 1999-10-01 | $11.06 | $11.06 | 4,509,000 | — | — |
| 1999-09-30 | $10.76 | $10.76 | 2,729,250 | — | — |
| 1999-09-29 | $10.43 | $10.43 | 510,750 | — | — |
| 1999-09-28 | $10.38 | $10.37 | 817,650 | — | — |
| 1999-09-27 | $10.50 | $10.50 | 1,485,900 | — | — |
| 1999-09-24 | $10.33 | $10.33 | 1,481,400 | — | — |
| 1999-09-23 | $10.47 | $10.47 | 2,007,900 | — | — |
| 1999-09-22 | $10.89 | $10.89 | 2,642,850 | — | — |
| 1999-09-21 | $10.43 | $10.43 | 1,855,800 | — | — |
| 1999-09-20 | $10.39 | $10.39 | 1,991,250 | — | — |
| 1999-09-17 | $10.60 | $10.60 | 1,633,500 | — | — |
| 1999-09-16 | $10.42 | $10.42 | 3,327,300 | — | — |
| 1999-09-15 | $10.13 | $10.12 | 1,035,900 | — | — |
| 1999-09-14 | $10.28 | $10.28 | 2,040,750 | — | — |
| 1999-09-13 | $10.43 | $10.43 | 2,115,000 | — | — |
| 1999-09-10 | $10.18 | $10.18 | 1,244,700 | — | — |
| 1999-09-09 | $10.31 | $10.31 | 1,566,900 | — | — |
| 1999-09-08 | $10.42 | $10.42 | 5,488,650 | — | — |
| 1999-09-07 | $10.11 | $10.11 | 5,168,700 | — | — |
| 1999-09-03 | $10.69 | $10.69 | 6,577,650 | — | — |
| 1999-09-02 | $9.60 | $9.60 | 4,604,400 | — | — |
| 1999-09-01 | $9.42 | $9.42 | 3,411,000 | — | — |
| 1999-08-31 | $8.72 | $8.72 | 2,540,700 | — | — |
| 1999-08-30 | $8.44 | $8.44 | 1,139,400 | — | — |
| 1999-08-27 | $8.51 | $8.51 | 1,733,850 | — | — |
| 1999-08-26 | $8.57 | $8.57 | 2,861,100 | — | — |
| 1999-08-25 | $8.38 | $8.37 | 1,860,300 | — | — |
| 1999-08-24 | $8.57 | $8.57 | 2,442,150 | — | — |
| 1999-08-23 | $8.92 | $8.92 | 2,705,850 | — | — |
| 1999-08-20 | $8.75 | $8.75 | 2,872,800 | — | — |
| 1999-08-19 | $8.33 | $8.33 | 3,406,050 | — | — |
| 1999-08-18 | $8.35 | $8.35 | 2,923,650 | — | — |
| 1999-08-17 | $8.44 | $8.44 | 3,055,050 | — | — |
| 1999-08-16 | $8.51 | $8.51 | 3,518,100 | — | — |
| 1999-08-13 | $8.29 | $8.29 | 4,944,600 | — | — |
| 1999-08-12 | $7.93 | $7.93 | 4,821,300 | — | — |
| 1999-08-11 | $7.88 | $7.87 | 7,578,450 | — | — |
| 1999-08-10 | $7.53 | $7.53 | 10,008,000 | — | — |
| 1999-08-09 | $7.26 | $7.26 | 4,868,100 | — | — |
| 1999-08-06 | $7.82 | $7.82 | 2,564,550 | — | — |
| 1999-08-05 | $8.42 | $8.42 | 5,749,650 | — | — |
| 1999-08-04 | $8.76 | $8.76 | 7,609,950 | — | — |
| 1999-08-03 | $8.56 | $8.56 | 4,651,200 | — | — |
| 1999-08-02 | $8.57 | $8.57 | 6,799,500 | — | — |
| 1999-07-30 | $8.58 | $8.58 | 6,869,700 | — | — |
| 1999-07-29 | $8.44 | $8.44 | 5,124,600 | — | — |
| 1999-07-28 | $8.74 | $8.74 | 5,652,000 | — | — |
| 1999-07-27 | $9.11 | $9.11 | 5,316,300 | — | — |
| 1999-07-26 | $9.15 | $9.15 | 5,810,850 | — | — |
| 1999-07-23 | $9.21 | $9.21 | 2,120,400 | — | — |
| 1999-07-22 | $9.50 | $9.50 | 2,168,550 | — | — |
| 1999-07-21 | $9.78 | $9.78 | 1,765,800 | — | — |
| 1999-07-20 | $10.00 | $10.00 | 1,795,950 | — | — |
| 1999-07-19 | $10.58 | $10.58 | 974,250 | — | — |
| 1999-07-16 | $10.86 | $10.86 | 801,000 | — | — |
| 1999-07-15 | $10.92 | $10.92 | 1,144,800 | — | — |
| 1999-07-14 | $10.86 | $10.86 | 2,303,100 | — | — |
| 1999-07-13 | $10.75 | $10.75 | 3,145,050 | — | — |
| 1999-07-12 | $11.18 | $11.18 | 963,450 | — | — |
| 1999-07-09 | $11.49 | $11.49 | 866,700 | — | — |
| 1999-07-08 | $11.35 | $11.35 | 1,509,750 | — | — |
| 1999-07-07 | $11.38 | $11.37 | 2,985,750 | — | — |
| 1999-07-06 | $11.14 | $11.14 | 2,721,150 | — | — |
| 1999-07-02 | $10.40 | $10.40 | 833,850 | — | — |
| 1999-07-01 | $10.50 | $10.50 | 1,612,350 | — | — |
| 1999-06-30 | $10.11 | $10.11 | 3,309,300 | — | — |
| 1999-06-29 | $10.75 | $10.75 | 3,371,400 | — | — |
| 1999-06-28 | $10.24 | $10.24 | 1,502,550 | — | — |
| 1999-06-25 | $10.36 | $10.36 | 1,408,950 | — | — |
| 1999-06-24 | $10.69 | $10.69 | 1,862,100 | — | — |
| 1999-06-23 | $10.86 | $10.86 | 2,828,250 | — | — |
| 1999-06-22 | $10.78 | $10.78 | 3,648,600 | — | — |
| 1999-06-21 | $10.78 | $10.78 | 3,230,550 | — | — |
| 1999-06-18 | $10.22 | $10.22 | 3,632,850 | — | — |
| 1999-06-17 | $9.78 | $9.78 | 4,710,600 | — | — |
| 1999-06-16 | $10.17 | $10.17 | 1,004,850 | — | — |
| 1999-06-15 | $9.94 | $9.94 | 1,264,950 | — | — |
| 1999-06-14 | $10.14 | $10.14 | 3,800,700 | — | — |
| 1999-06-11 | $9.83 | $9.83 | 2,265,300 | — | — |
| 1999-06-10 | $9.82 | $9.82 | 6,889,500 | — | — |
| 1999-06-09 | $10.01 | $10.01 | 3,629,250 | — | — |
| 1999-06-08 | $9.79 | $9.79 | 1,988,550 | — | — |
| 1999-06-07 | $9.53 | $9.53 | 1,164,600 | — | — |
| 1999-06-04 | $9.33 | $9.33 | 830,700 | — | — |
| 1999-06-03 | $9.25 | $9.25 | 7,745,850 | — | — |
| 1999-06-02 | $9.51 | $9.51 | 7,888,050 | — | — |
| 1999-06-01 | $9.46 | $9.46 | 2,359,350 | — | — |
| 1999-05-28 | $9.07 | $9.07 | 1,766,700 | — | — |
| 1999-05-27 | $8.94 | $8.94 | 2,438,550 | — | — |
| 1999-05-26 | $8.58 | $8.58 | 2,665,800 | — | — |
| 1999-05-25 | $8.42 | $8.42 | 1,635,750 | — | — |
| 1999-05-24 | $8.86 | $8.86 | 3,185,550 | — | — |
| 1999-05-21 | $8.94 | $8.94 | 2,760,750 | — | — |
| 1999-05-20 | $8.65 | $8.65 | 6,850,800 | — | — |
| 1999-05-19 | $8.44 | $8.44 | 1,549,800 | — | — |
| 1999-05-18 | $8.74 | $8.74 | 1,441,800 | — | — |
| 1999-05-17 | $8.67 | $8.67 | 1,336,500 | — | — |
| 1999-05-14 | $8.58 | $8.58 | 1,069,650 | — | — |
| 1999-05-13 | $8.79 | $8.79 | 1,202,400 | — | — |
| 1999-05-12 | $9.06 | $9.06 | 1,843,200 | — | — |
| 1999-05-11 | $9.22 | $9.22 | 1,808,550 | — | — |
| 1999-05-10 | $8.83 | $8.83 | 2,178,450 | — | — |
| 1999-05-07 | $8.44 | $8.44 | 1,788,300 | — | — |
| 1999-05-06 | $8.69 | $8.69 | 3,641,400 | — | — |
| 1999-05-05 | $8.75 | $8.75 | 2,736,000 | — | — |
| 1999-05-04 | $8.67 | $8.67 | 3,217,050 | — | — |
| 1999-05-03 | $8.53 | $8.53 | 3,397,500 | — | — |
| 1999-04-30 | $8.31 | $8.31 | 2,848,500 | — | — |
| 1999-04-29 | $8.42 | $8.42 | 2,358,000 | — | — |
| 1999-04-28 | $8.55 | $8.55 | 3,125,700 | — | — |
| 1999-04-27 | $8.75 | $8.75 | 2,614,500 | — | — |
| 1999-04-26 | $9.03 | $9.03 | 1,589,400 | — | — |
| 1999-04-23 | $8.90 | $8.90 | 1,478,700 | — | — |
| 1999-04-22 | $8.93 | $8.93 | 3,679,200 | — | — |
| 1999-04-21 | $8.79 | $8.79 | 6,119,100 | — | — |
| 1999-04-20 | $8.29 | $8.29 | 4,181,400 | — | — |
| 1999-04-19 | $8.39 | $8.39 | 3,238,200 | — | — |
| 1999-04-16 | $9.01 | $9.01 | 2,009,700 | — | — |
| 1999-04-15 | $9.24 | $9.24 | 2,305,800 | — | — |
| 1999-04-14 | $9.35 | $9.35 | 1,125,000 | — | — |
| 1999-04-13 | $9.46 | $9.46 | 1,977,300 | — | — |
| 1999-04-12 | $9.75 | $9.75 | 4,978,800 | — | — |
| 1999-04-09 | $8.89 | $8.89 | 4,050,900 | — | — |
| 1999-04-08 | $8.60 | $8.60 | 3,911,400 | — | — |
| 1999-04-07 | $8.54 | $8.54 | 2,431,800 | — | — |
| 1999-04-06 | $8.49 | $8.49 | 1,276,200 | — | — |
| 1999-04-05 | $8.38 | $8.37 | 3,278,700 | — | — |
| 1999-04-01 | $8.15 | $8.15 | 1,304,100 | — | — |
| 1999-03-31 | $7.97 | $7.97 | 3,514,500 | — | — |
| 1999-03-30 | $7.89 | $7.89 | 4,014,000 | — | — |
| 1999-03-29 | $7.94 | $7.94 | 3,829,500 | — | — |
| 1999-03-26 | $7.69 | $7.69 | 968,400 | — | — |
| 1999-03-25 | $7.81 | $7.81 | 3,904,200 | — | — |
| 1999-03-24 | $7.53 | $7.53 | 3,161,700 | — | — |
| 1999-03-23 | $7.20 | $7.20 | 5,032,800 | — | — |
| 1999-03-22 | $7.55 | $7.55 | 3,995,100 | — | — |
| 1999-03-19 | $7.69 | $7.69 | 4,714,200 | — | — |
| 1999-03-18 | $7.89 | $7.89 | 2,384,100 | — | — |
| 1999-03-17 | $7.93 | $7.93 | 5,048,100 | — | — |
| 1999-03-16 | $7.88 | $7.87 | 5,688,000 | — | — |
| 1999-03-15 | $7.74 | $7.74 | 2,295,000 | — | — |
| 1999-03-12 | $7.79 | $7.79 | 1,658,700 | — | — |
| 1999-03-11 | $7.88 | $7.88 | 1,356,300 | — | — |
| 1999-03-10 | $8.11 | $8.11 | 4,556,700 | — | — |
| 1999-03-09 | $8.33 | $8.33 | 2,654,100 | — | — |
| 1999-03-08 | $8.33 | $8.33 | 6,345,000 | — | — |
| 1999-03-05 | $8.19 | $8.19 | 8,060,400 | — | — |
| 1999-03-04 | $8.31 | $8.31 | 12,058,200 | — | — |
| 1999-03-03 | $8.11 | $8.11 | 3,786,300 | — | — |
| 1999-03-02 | $8.08 | $8.08 | 3,133,800 | — | — |
| 1999-03-01 | $7.79 | $7.79 | 3,463,200 | — | — |
| 1999-02-26 | $7.65 | $7.65 | 1,404,900 | — | — |
| 1999-02-25 | $7.61 | $7.61 | 2,467,800 | — | — |
| 1999-02-24 | $7.40 | $7.40 | 3,054,600 | — | — |
| 1999-02-23 | $7.72 | $7.72 | 4,173,300 | — | — |
| 1999-02-22 | $7.36 | $7.36 | 6,868,800 | — | — |
| 1999-02-19 | $7.11 | $7.11 | 1,885,500 | — | — |
| 1999-02-18 | $7.08 | $7.08 | 2,337,300 | — | — |
| 1999-02-17 | $7.14 | $7.14 | 2,324,700 | — | — |
| 1999-02-16 | $7.24 | $7.24 | 1,936,800 | — | — |
| 1999-02-12 | $7.05 | $7.05 | 1,521,900 | — | — |
| 1999-02-11 | $7.17 | $7.17 | 2,099,700 | — | — |
| 1999-02-10 | $6.96 | $6.96 | 3,132,900 | — | — |
| 1999-02-09 | $7.03 | $7.03 | 3,465,900 | — | — |
| 1999-02-08 | $7.21 | $7.21 | 1,769,400 | — | — |
| 1999-02-05 | $7.29 | $7.29 | 3,568,500 | — | — |
| 1999-02-04 | $7.67 | $7.67 | 7,840,800 | — | — |
| 1999-02-03 | $8.14 | $8.14 | 6,813,000 | — | — |
| 1999-02-02 | $7.44 | $7.44 | 4,274,100 | — | — |
| 1999-02-01 | $7.60 | $7.60 | 1,273,500 | — | — |
| 1999-01-29 | $7.60 | $7.60 | 1,997,100 | — | — |
| 1999-01-28 | $7.54 | $7.54 | 1,422,900 | — | — |
| 1999-01-27 | $7.47 | $7.47 | 4,514,400 | — | — |
| 1999-01-26 | $7.46 | $7.46 | 2,783,700 | — | — |
| 1999-01-25 | $6.96 | $6.96 | 1,556,100 | — | — |
| 1999-01-22 | $6.82 | $6.82 | 1,247,400 | — | — |
| 1999-01-21 | $6.94 | $6.94 | 1,168,200 | — | — |
| 1999-01-20 | $7.15 | $7.15 | 3,778,200 | — | — |
| 1999-01-19 | $7.08 | $7.08 | 1,210,500 | — | — |
| 1999-01-15 | $6.98 | $6.98 | 2,522,700 | — | — |
| 1999-01-14 | $6.88 | $6.87 | 1,963,800 | — | — |
| 1999-01-13 | $6.81 | $6.81 | 3,006,000 | — | — |
| 1999-01-12 | $6.94 | $6.94 | 2,103,300 | — | — |
| 1999-01-11 | $7.20 | $7.20 | 1,309,500 | — | — |
| 1999-01-08 | $7.17 | $7.17 | 1,835,100 | — | — |
| 1999-01-07 | $7.06 | $7.06 | 3,588,300 | — | — |
| 1999-01-06 | $7.33 | $7.33 | 4,147,200 | — | — |
| 1999-01-05 | $7.22 | $7.22 | 4,457,700 | — | — |
| 1999-01-04 | $6.64 | $6.64 | 7,737,300 | — | — |