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
- 1992-04-16 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 | $13.44 | $13.65 | 127,300 | — | — |
| 1999-12-30 | $13.06 | $13.27 | 87,900 | — | — |
| 1999-12-29 | $13.13 | $13.33 | 167,000 | — | — |
| 1999-12-28 | $13.44 | $13.65 | 186,600 | — | — |
| 1999-12-27 | $13.50 | $13.71 | 470,700 | — | — |
| 1999-12-23 | $13.56 | $13.77 | 332,600 | — | — |
| 1999-12-22 | $13.25 | $13.46 | 482,200 | — | — |
| 1999-12-21 | $13.31 | $13.52 | 398,000 | — | — |
| 1999-12-20 | $13.06 | $13.27 | 389,100 | — | — |
| 1999-12-17 | $12.19 | $12.38 | 309,700 | — | — |
| 1999-12-16 | $12.75 | $12.95 | 387,500 | — | — |
| 1999-12-15 | $13.13 | $13.33 | 354,700 | — | — |
| 1999-12-14 | $12.94 | $13.14 | 153,400 | — | — |
| 1999-12-13 | $12.94 | $13.14 | 256,100 | — | — |
| 1999-12-10 | $12.75 | $12.95 | 229,700 | — | — |
| 1999-12-09 | $12.69 | $12.88 | 385,700 | — | — |
| 1999-12-08 | $12.75 | $12.95 | 459,800 | — | — |
| 1999-12-07 | $13.13 | $13.33 | 175,000 | — | — |
| 1999-12-06 | $14.13 | $14.34 | 694,400 | — | — |
| 1999-12-03 | $13.75 | $13.96 | 527,900 | — | — |
| 1999-12-02 | $13.38 | $13.58 | 770,000 | — | — |
| 1999-12-01 | $13.00 | $13.20 | 651,900 | — | — |
| 1999-11-30 | $12.56 | $12.76 | 821,500 | — | — |
| 1999-11-29 | $12.44 | $12.63 | 230,200 | — | — |
| 1999-11-26 | $12.50 | $12.69 | 158,900 | — | — |
| 1999-11-24 | $12.56 | $12.76 | 448,500 | — | — |
| 1999-11-23 | $12.19 | $12.38 | 395,900 | — | — |
| 1999-11-22 | $12.25 | $12.44 | 204,600 | — | — |
| 1999-11-19 | $11.75 | $11.93 | 331,500 | — | — |
| 1999-11-18 | $12.25 | $12.44 | 630,600 | — | — |
| 1999-11-17 | $11.88 | $12.06 | 313,500 | — | — |
| 1999-11-16 | $11.88 | $12.06 | 234,300 | — | — |
| 1999-11-15 | $11.81 | $12.00 | 212,400 | — | — |
| 1999-11-12 | $11.06 | $11.23 | 185,200 | — | — |
| 1999-11-11 | $11.13 | $11.30 | 110,300 | — | — |
| 1999-11-10 | $11.19 | $11.36 | 211,200 | — | — |
| 1999-11-09 | $11.94 | $12.11 | 180,200 | — | — |
| 1999-11-08 | $11.63 | $11.80 | 205,000 | — | — |
| 1999-11-05 | $12.06 | $12.24 | 270,400 | — | — |
| 1999-11-04 | $11.38 | $11.54 | 195,100 | — | — |
| 1999-11-03 | $11.00 | $11.16 | 225,900 | — | — |
| 1999-11-02 | $10.69 | $10.84 | 289,900 | — | — |
| 1999-11-01 | $10.88 | $11.03 | 256,800 | — | — |
| 1999-10-29 | $10.75 | $10.91 | 255,600 | — | — |
| 1999-10-28 | $11.31 | $11.48 | 340,600 | — | — |
| 1999-10-27 | $9.94 | $10.08 | 476,700 | — | — |
| 1999-10-26 | $10.25 | $10.40 | 500,300 | — | — |
| 1999-10-25 | $10.50 | $10.65 | 241,900 | — | — |
| 1999-10-22 | $10.88 | $11.03 | 184,500 | — | — |
| 1999-10-21 | $11.00 | $11.16 | 340,500 | — | — |
| 1999-10-20 | $11.19 | $11.35 | 125,200 | — | — |
| 1999-10-19 | $11.50 | $11.67 | 204,400 | — | — |
| 1999-10-18 | $11.69 | $11.86 | 106,400 | — | — |
| 1999-10-15 | $11.56 | $11.73 | 119,700 | — | — |
| 1999-10-14 | $11.94 | $12.11 | 128,200 | — | — |
| 1999-10-13 | $12.38 | $12.56 | 55,900 | — | — |
| 1999-10-12 | $13.00 | $13.19 | 317,700 | — | — |
| 1999-10-11 | $13.06 | $13.25 | 173,700 | — | — |
| 1999-10-08 | $12.88 | $13.06 | 89,400 | — | — |
| 1999-10-07 | $12.94 | $13.13 | 159,800 | — | — |
| 1999-10-06 | $13.19 | $13.38 | 551,800 | — | — |
| 1999-10-05 | $12.69 | $12.87 | 207,400 | — | — |
| 1999-10-04 | $12.56 | $12.75 | 229,400 | — | — |
| 1999-10-01 | $12.63 | $12.81 | 172,300 | — | — |
| 1999-09-30 | $13.00 | $13.19 | 959,400 | — | — |
| 1999-09-29 | $13.50 | $13.70 | 627,700 | — | — |
| 1999-09-28 | $12.06 | $12.24 | 410,700 | — | — |
| 1999-09-27 | $11.75 | $11.92 | 527,000 | — | — |
| 1999-09-24 | $10.81 | $10.97 | 245,300 | — | — |
| 1999-09-23 | $11.44 | $11.61 | 114,200 | — | — |
| 1999-09-22 | $11.75 | $11.92 | 274,200 | — | — |
| 1999-09-21 | $11.75 | $11.92 | 327,400 | — | — |
| 1999-09-20 | $11.75 | $11.92 | 150,800 | — | — |
| 1999-09-17 | $11.75 | $11.92 | 163,800 | — | — |
| 1999-09-16 | $11.50 | $11.67 | 161,500 | — | — |
| 1999-09-15 | $11.63 | $11.80 | 150,300 | — | — |
| 1999-09-14 | $12.00 | $12.18 | 196,100 | — | — |
| 1999-09-13 | $12.00 | $12.18 | 470,500 | — | — |
| 1999-09-10 | $11.56 | $11.73 | 139,000 | — | — |
| 1999-09-09 | $11.38 | $11.54 | 1,001,700 | — | — |
| 1999-09-08 | $11.44 | $11.61 | 884,100 | — | — |
| 1999-09-07 | $10.88 | $11.03 | 164,600 | — | — |
| 1999-09-03 | $10.63 | $10.78 | 119,200 | — | — |
| 1999-09-02 | $10.56 | $10.72 | 115,900 | — | — |
| 1999-09-01 | $10.88 | $11.03 | 250,200 | — | — |
| 1999-08-31 | $10.31 | $10.46 | 138,500 | — | — |
| 1999-08-30 | $10.25 | $10.40 | 213,900 | — | — |
| 1999-08-27 | $10.88 | $11.03 | 152,300 | — | — |
| 1999-08-26 | $11.06 | $11.22 | 158,100 | — | — |
| 1999-08-25 | $10.88 | $11.03 | 170,000 | — | — |
| 1999-08-24 | $10.88 | $11.03 | 251,700 | — | — |
| 1999-08-23 | $10.81 | $10.97 | 162,700 | — | — |
| 1999-08-20 | $10.88 | $11.03 | 175,400 | — | — |
| 1999-08-19 | $10.81 | $10.97 | 313,900 | — | — |
| 1999-08-18 | $10.81 | $10.97 | 231,900 | — | — |
| 1999-08-17 | $10.50 | $10.65 | 245,900 | — | — |
| 1999-08-16 | $10.81 | $10.97 | 793,700 | — | — |
| 1999-08-13 | $10.81 | $10.97 | 163,500 | — | — |
| 1999-08-12 | $10.50 | $10.65 | 510,900 | — | — |
| 1999-08-11 | $10.00 | $10.14 | 250,400 | — | — |
| 1999-08-10 | $9.94 | $10.07 | 380,100 | — | — |
| 1999-08-09 | $10.75 | $10.90 | 704,700 | — | — |
| 1999-08-06 | $11.63 | $11.78 | 1,838,000 | — | — |
| 1999-08-05 | $9.50 | $9.63 | 272,300 | — | — |
| 1999-08-04 | $10.00 | $10.14 | 659,700 | — | — |
| 1999-08-03 | $8.69 | $8.81 | 389,900 | — | — |
| 1999-08-02 | $8.69 | $8.81 | 694,600 | — | — |
| 1999-07-30 | $9.38 | $9.50 | 574,500 | — | — |
| 1999-07-29 | $9.75 | $9.88 | 612,700 | — | — |
| 1999-07-28 | $10.50 | $10.64 | 258,900 | — | — |
| 1999-07-27 | $10.63 | $10.77 | 158,700 | — | — |
| 1999-07-26 | $10.50 | $10.64 | 374,400 | — | — |
| 1999-07-23 | $10.63 | $10.77 | 145,400 | — | — |
| 1999-07-22 | $10.94 | $11.09 | 176,100 | — | — |
| 1999-07-21 | $11.00 | $11.15 | 119,100 | — | — |
| 1999-07-20 | $10.94 | $11.09 | 145,700 | — | — |
| 1999-07-19 | $11.13 | $11.28 | 208,100 | — | — |
| 1999-07-16 | $11.06 | $11.21 | 82,900 | — | — |
| 1999-07-15 | $11.19 | $11.34 | 184,900 | — | — |
| 1999-07-14 | $11.19 | $11.34 | 288,400 | — | — |
| 1999-07-13 | $11.38 | $11.53 | 294,100 | — | — |
| 1999-07-12 | $11.31 | $11.47 | 254,900 | — | — |
| 1999-07-09 | $11.25 | $11.40 | 321,600 | — | — |
| 1999-07-08 | $10.75 | $10.90 | 284,600 | — | — |
| 1999-07-07 | $10.88 | $11.02 | 282,200 | — | — |
| 1999-07-06 | $11.38 | $11.53 | 160,300 | — | — |
| 1999-07-02 | $11.63 | $11.78 | 173,100 | — | — |
| 1999-07-01 | $11.56 | $11.72 | 237,500 | — | — |
| 1999-06-30 | $11.31 | $11.47 | 456,900 | — | — |
| 1999-06-29 | $11.50 | $11.66 | 338,600 | — | — |
| 1999-06-28 | $11.50 | $11.66 | 349,000 | — | — |
| 1999-06-25 | $11.25 | $11.40 | 248,700 | — | — |
| 1999-06-24 | $11.44 | $11.59 | 154,700 | — | — |
| 1999-06-23 | $11.63 | $11.78 | 201,900 | — | — |
| 1999-06-22 | $11.38 | $11.53 | 220,900 | — | — |
| 1999-06-21 | $11.75 | $11.91 | 618,600 | — | — |
| 1999-06-18 | $11.56 | $11.72 | 603,100 | — | — |
| 1999-06-17 | $10.63 | $10.77 | 229,000 | — | — |
| 1999-06-16 | $10.50 | $10.64 | 154,900 | — | — |
| 1999-06-15 | $10.63 | $10.77 | 116,900 | — | — |
| 1999-06-14 | $10.38 | $10.52 | 136,100 | — | — |
| 1999-06-11 | $10.81 | $10.96 | 126,600 | — | — |
| 1999-06-10 | $10.81 | $10.96 | 360,000 | — | — |
| 1999-06-09 | $11.00 | $11.15 | 333,800 | — | — |
| 1999-06-08 | $11.56 | $11.72 | 205,400 | — | — |
| 1999-06-07 | $11.75 | $11.91 | 314,800 | — | — |
| 1999-06-04 | $11.56 | $11.72 | 221,500 | — | — |
| 1999-06-03 | $11.25 | $11.40 | 366,000 | — | — |
| 1999-06-02 | $11.13 | $11.28 | 495,600 | — | — |
| 1999-06-01 | $11.88 | $12.04 | 346,800 | — | — |
| 1999-05-28 | $11.63 | $11.78 | 271,100 | — | — |
| 1999-05-27 | $11.31 | $11.47 | 599,300 | — | — |
| 1999-05-26 | $11.75 | $11.91 | 483,300 | — | — |
| 1999-05-25 | $11.94 | $12.10 | 860,400 | — | — |
| 1999-05-24 | $12.63 | $12.80 | 1,596,800 | — | — |
| 1999-05-21 | $12.94 | $13.11 | 2,128,200 | — | — |
| 1999-05-20 | $10.63 | $10.77 | 324,600 | — | — |
| 1999-05-19 | $9.94 | $10.07 | 304,500 | — | — |
| 1999-05-18 | $10.25 | $10.39 | 375,500 | — | — |
| 1999-05-17 | $11.19 | $11.34 | 770,100 | — | — |
| 1999-05-14 | $10.63 | $10.77 | 226,700 | — | — |
| 1999-05-13 | $10.63 | $10.77 | 340,900 | — | — |
| 1999-05-12 | $10.75 | $10.90 | 270,100 | — | — |
| 1999-05-11 | $11.13 | $11.27 | 954,200 | — | — |
| 1999-05-10 | $10.81 | $10.95 | 402,600 | — | — |
| 1999-05-07 | $10.75 | $10.89 | 223,300 | — | — |
| 1999-05-06 | $10.81 | $10.95 | 286,900 | — | — |
| 1999-05-05 | $10.94 | $11.08 | 353,900 | — | — |
| 1999-05-04 | $11.25 | $11.39 | 1,393,300 | — | — |
| 1999-05-03 | $10.88 | $11.01 | 1,052,100 | — | — |
| 1999-04-30 | $9.88 | $10.00 | 1,378,600 | — | — |
| 1999-04-29 | $9.38 | $9.49 | 800,900 | — | — |
| 1999-04-28 | $8.81 | $8.92 | 283,300 | — | — |
| 1999-04-27 | $8.56 | $8.67 | 332,100 | — | — |
| 1999-04-26 | $8.50 | $8.61 | 213,900 | — | — |
| 1999-04-23 | $8.75 | $8.86 | 992,200 | — | — |
| 1999-04-22 | $8.94 | $9.05 | 435,100 | — | — |
| 1999-04-21 | $9.00 | $9.11 | 603,700 | — | — |
| 1999-04-20 | $9.13 | $9.24 | 745,200 | — | — |
| 1999-04-19 | $9.38 | $9.49 | 1,216,300 | — | — |
| 1999-04-16 | $9.06 | $9.18 | 1,324,500 | — | — |
| 1999-04-15 | $8.69 | $8.80 | 1,735,900 | — | — |
| 1999-04-14 | $7.63 | $7.72 | 1,896,300 | — | — |
| 1999-04-13 | $6.94 | $7.03 | 370,100 | — | — |
| 1999-04-12 | $7.25 | $7.34 | 330,500 | — | — |
| 1999-04-09 | $7.56 | $7.66 | 579,700 | — | — |
| 1999-04-08 | $6.75 | $6.84 | 399,400 | — | — |
| 1999-04-07 | $6.31 | $6.39 | 215,800 | — | — |
| 1999-04-06 | $6.31 | $6.39 | 292,800 | — | — |
| 1999-04-05 | $6.31 | $6.39 | 180,900 | — | — |
| 1999-04-01 | $6.56 | $6.65 | 132,900 | — | — |
| 1999-03-31 | $6.56 | $6.65 | 475,800 | — | — |
| 1999-03-30 | $6.31 | $6.39 | 345,600 | — | — |
| 1999-03-29 | $6.38 | $6.46 | 457,400 | — | — |
| 1999-03-26 | $6.31 | $6.39 | 451,500 | — | — |
| 1999-03-25 | $6.19 | $6.27 | 319,000 | — | — |
| 1999-03-24 | $6.19 | $6.27 | 469,800 | — | — |
| 1999-03-23 | $6.38 | $6.46 | 380,800 | — | — |
| 1999-03-22 | $6.50 | $6.58 | 1,102,600 | — | — |
| 1999-03-19 | $6.19 | $6.27 | 1,440,400 | — | — |
| 1999-03-18 | $6.50 | $6.58 | 599,900 | — | — |
| 1999-03-17 | $6.56 | $6.65 | 984,700 | — | — |
| 1999-03-16 | $6.06 | $6.14 | 532,500 | — | — |
| 1999-03-15 | $6.25 | $6.33 | 389,100 | — | — |
| 1999-03-12 | $6.31 | $6.39 | 938,600 | — | — |
| 1999-03-11 | $6.25 | $6.33 | 338,600 | — | — |
| 1999-03-10 | $6.06 | $6.14 | 254,900 | — | — |
| 1999-03-09 | $6.25 | $6.33 | 436,800 | — | — |
| 1999-03-08 | $6.50 | $6.58 | 322,200 | — | — |
| 1999-03-05 | $6.63 | $6.71 | 171,800 | — | — |
| 1999-03-04 | $6.50 | $6.58 | 334,900 | — | — |
| 1999-03-03 | $6.38 | $6.46 | 361,900 | — | — |
| 1999-03-02 | $6.50 | $6.58 | 374,000 | — | — |
| 1999-03-01 | $6.56 | $6.65 | 291,300 | — | — |
| 1999-02-26 | $6.56 | $6.65 | 208,400 | — | — |
| 1999-02-25 | $6.69 | $6.77 | 794,400 | — | — |
| 1999-02-24 | $6.94 | $7.03 | 341,100 | — | — |
| 1999-02-23 | $6.88 | $6.96 | 255,600 | — | — |
| 1999-02-22 | $7.06 | $7.15 | 291,800 | — | — |
| 1999-02-19 | $7.19 | $7.28 | 977,400 | — | — |
| 1999-02-18 | $7.13 | $7.22 | 184,500 | — | — |
| 1999-02-17 | $7.00 | $7.09 | 227,300 | — | — |
| 1999-02-16 | $7.13 | $7.22 | 381,100 | — | — |
| 1999-02-12 | $7.25 | $7.34 | 478,600 | — | — |
| 1999-02-11 | $7.50 | $7.60 | 530,300 | — | — |
| 1999-02-10 | $7.88 | $7.98 | 227,800 | — | — |
| 1999-02-09 | $8.13 | $8.22 | 385,500 | — | — |
| 1999-02-08 | $8.56 | $8.66 | 569,700 | — | — |
| 1999-02-05 | $8.19 | $8.28 | 762,200 | — | — |
| 1999-02-04 | $7.69 | $7.78 | 240,200 | — | — |
| 1999-02-03 | $7.38 | $7.46 | 196,000 | — | — |
| 1999-02-02 | $7.50 | $7.59 | 113,000 | — | — |
| 1999-02-01 | $7.44 | $7.52 | 181,500 | — | — |
| 1999-01-29 | $7.38 | $7.46 | 225,200 | — | — |
| 1999-01-28 | $7.31 | $7.40 | 211,500 | — | — |
| 1999-01-27 | $7.38 | $7.46 | 424,500 | — | — |
| 1999-01-26 | $8.00 | $8.09 | 205,000 | — | — |
| 1999-01-25 | $8.19 | $8.28 | 177,800 | — | — |
| 1999-01-22 | $8.19 | $8.28 | 182,700 | — | — |
| 1999-01-21 | $8.25 | $8.34 | 183,800 | — | — |
| 1999-01-20 | $8.38 | $8.47 | 353,100 | — | — |
| 1999-01-19 | $8.25 | $8.34 | 573,100 | — | — |
| 1999-01-15 | $8.00 | $8.09 | 541,800 | — | — |
| 1999-01-14 | $7.44 | $7.52 | 170,700 | — | — |
| 1999-01-13 | $7.69 | $7.78 | 333,600 | — | — |
| 1999-01-12 | $7.88 | $7.97 | 213,000 | — | — |
| 1999-01-11 | $8.19 | $8.28 | 509,100 | — | — |
| 1999-01-08 | $8.19 | $8.28 | 1,837,800 | — | — |
| 1999-01-07 | $7.44 | $7.52 | 140,200 | — | — |
| 1999-01-06 | $7.56 | $7.65 | 302,500 | — | — |
| 1999-01-05 | $7.50 | $7.59 | 233,700 | — | — |
| 1999-01-04 | $7.50 | $7.59 | 677,900 | — | — |