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
- 1984-06-20 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 | $16.19 | $22.39 | 43,600 | — | — |
| 1999-12-30 | $16.17 | $22.37 | 70,400 | — | — |
| 1999-12-29 | $15.95 | $22.06 | 339,600 | — | — |
| 1999-12-28 | $16.09 | $22.12 | 109,600 | — | — |
| 1999-12-27 | $16.06 | $22.08 | 245,200 | — | — |
| 1999-12-23 | $16.05 | $22.06 | 438,400 | — | — |
| 1999-12-22 | $15.64 | $21.50 | 336,400 | — | — |
| 1999-12-21 | $15.09 | $20.75 | 208,400 | — | — |
| 1999-12-20 | $14.75 | $20.27 | 115,200 | — | — |
| 1999-12-17 | $14.91 | $20.49 | 272,000 | — | — |
| 1999-12-16 | $14.38 | $19.76 | 120,000 | — | — |
| 1999-12-15 | $13.98 | $19.22 | 354,000 | — | — |
| 1999-12-14 | $13.52 | $18.58 | 192,000 | — | — |
| 1999-12-13 | $13.38 | $18.38 | 71,200 | — | — |
| 1999-12-10 | $13.59 | $18.68 | 82,800 | — | — |
| 1999-12-09 | $13.58 | $18.66 | 116,400 | — | — |
| 1999-12-08 | $13.97 | $19.20 | 86,400 | — | — |
| 1999-12-07 | $13.92 | $19.14 | 35,200 | — | — |
| 1999-12-06 | $13.86 | $19.05 | 78,000 | — | — |
| 1999-12-03 | $13.86 | $19.05 | 72,800 | — | — |
| 1999-12-02 | $13.66 | $18.77 | 99,200 | — | — |
| 1999-12-01 | $13.73 | $18.88 | 355,600 | — | — |
| 1999-11-30 | $13.63 | $18.73 | 172,400 | — | — |
| 1999-11-29 | $13.42 | $18.45 | 149,600 | — | — |
| 1999-11-26 | $13.41 | $18.43 | 23,600 | — | — |
| 1999-11-24 | $13.41 | $18.43 | 111,600 | — | — |
| 1999-11-23 | $13.94 | $19.16 | 244,400 | — | — |
| 1999-11-22 | $13.64 | $18.75 | 115,600 | — | — |
| 1999-11-19 | $13.47 | $18.51 | 121,200 | — | — |
| 1999-11-18 | $13.66 | $18.77 | 46,800 | — | — |
| 1999-11-17 | $13.63 | $18.73 | 56,800 | — | — |
| 1999-11-16 | $13.88 | $19.07 | 85,600 | — | — |
| 1999-11-15 | $13.50 | $18.56 | 39,200 | — | — |
| 1999-11-12 | $13.80 | $18.96 | 60,400 | — | — |
| 1999-11-11 | $13.72 | $18.86 | 80,400 | — | — |
| 1999-11-10 | $13.66 | $18.77 | 122,800 | — | — |
| 1999-11-09 | $13.72 | $18.86 | 86,000 | — | — |
| 1999-11-08 | $14.00 | $19.24 | 159,200 | — | — |
| 1999-11-05 | $13.88 | $19.07 | 235,200 | — | — |
| 1999-11-04 | $13.27 | $18.23 | 140,400 | — | — |
| 1999-11-03 | $13.13 | $18.04 | 78,800 | — | — |
| 1999-11-02 | $12.88 | $17.70 | 279,600 | — | — |
| 1999-11-01 | $12.83 | $17.63 | 180,800 | — | — |
| 1999-10-29 | $12.94 | $17.78 | 448,800 | — | — |
| 1999-10-28 | $12.75 | $17.53 | 177,600 | — | — |
| 1999-10-27 | $12.61 | $17.33 | 100,000 | — | — |
| 1999-10-26 | $12.39 | $17.03 | 101,200 | — | — |
| 1999-10-25 | $12.63 | $17.35 | 242,000 | — | — |
| 1999-10-22 | $12.88 | $17.70 | 175,200 | — | — |
| 1999-10-21 | $12.77 | $17.55 | 119,600 | — | — |
| 1999-10-20 | $12.91 | $17.74 | 133,200 | — | — |
| 1999-10-19 | $12.75 | $17.53 | 261,200 | — | — |
| 1999-10-18 | $12.59 | $17.31 | 373,600 | — | — |
| 1999-10-15 | $12.72 | $17.48 | 81,200 | — | — |
| 1999-10-14 | $12.59 | $17.31 | 368,000 | — | — |
| 1999-10-13 | $12.64 | $17.37 | 296,800 | — | — |
| 1999-10-12 | $12.73 | $17.50 | 154,000 | — | — |
| 1999-10-11 | $12.83 | $17.63 | 102,000 | — | — |
| 1999-10-08 | $12.97 | $17.83 | 92,800 | — | — |
| 1999-10-07 | $13.06 | $17.95 | 35,200 | — | — |
| 1999-10-06 | $13.09 | $18.00 | 220,000 | — | — |
| 1999-10-05 | $13.16 | $18.08 | 122,400 | — | — |
| 1999-10-04 | $13.19 | $18.13 | 33,200 | — | — |
| 1999-10-01 | $13.23 | $18.19 | 160,000 | — | — |
| 1999-09-30 | $13.31 | $18.30 | 334,800 | — | — |
| 1999-09-29 | $13.20 | $18.15 | 131,200 | — | — |
| 1999-09-28 | $13.23 | $18.19 | 129,600 | — | — |
| 1999-09-27 | $13.20 | $18.01 | 303,200 | — | — |
| 1999-09-24 | $13.19 | $17.99 | 102,800 | — | — |
| 1999-09-23 | $13.17 | $17.97 | 102,000 | — | — |
| 1999-09-22 | $13.47 | $18.37 | 62,800 | — | — |
| 1999-09-21 | $13.22 | $18.03 | 220,400 | — | — |
| 1999-09-20 | $13.39 | $18.27 | 194,000 | — | — |
| 1999-09-17 | $13.39 | $18.27 | 207,200 | — | — |
| 1999-09-16 | $13.36 | $18.22 | 169,600 | — | — |
| 1999-09-15 | $13.39 | $18.27 | 149,200 | — | — |
| 1999-09-14 | $13.28 | $18.12 | 174,400 | — | — |
| 1999-09-13 | $13.38 | $18.24 | 47,600 | — | — |
| 1999-09-10 | $13.33 | $18.18 | 60,000 | — | — |
| 1999-09-09 | $13.28 | $18.12 | 22,000 | — | — |
| 1999-09-08 | $13.28 | $18.12 | 152,000 | — | — |
| 1999-09-07 | $13.47 | $18.37 | 196,000 | — | — |
| 1999-09-03 | $13.59 | $18.54 | 188,000 | — | — |
| 1999-09-02 | $13.55 | $18.48 | 113,200 | — | — |
| 1999-09-01 | $13.56 | $18.50 | 137,200 | — | — |
| 1999-08-31 | $13.66 | $18.63 | 138,000 | — | — |
| 1999-08-30 | $13.52 | $18.44 | 200,000 | — | — |
| 1999-08-27 | $13.91 | $18.97 | 249,200 | — | — |
| 1999-08-26 | $13.75 | $18.76 | 216,800 | — | — |
| 1999-08-25 | $13.52 | $18.44 | 75,600 | — | — |
| 1999-08-24 | $13.58 | $18.52 | 169,600 | — | — |
| 1999-08-23 | $13.48 | $18.39 | 102,000 | — | — |
| 1999-08-20 | $13.47 | $18.37 | 128,400 | — | — |
| 1999-08-19 | $13.36 | $18.22 | 49,600 | — | — |
| 1999-08-18 | $13.41 | $18.29 | 181,600 | — | — |
| 1999-08-17 | $13.39 | $18.27 | 56,400 | — | — |
| 1999-08-16 | $13.31 | $18.16 | 86,400 | — | — |
| 1999-08-13 | $13.28 | $18.12 | 255,600 | — | — |
| 1999-08-12 | $12.69 | $17.31 | 284,800 | — | — |
| 1999-08-11 | $12.69 | $17.31 | 185,600 | — | — |
| 1999-08-10 | $12.73 | $17.37 | 176,400 | — | — |
| 1999-08-09 | $13.17 | $17.97 | 143,600 | — | — |
| 1999-08-06 | $13.25 | $18.07 | 79,200 | — | — |
| 1999-08-05 | $13.14 | $17.93 | 134,400 | — | — |
| 1999-08-04 | $13.13 | $17.90 | 87,200 | — | — |
| 1999-08-03 | $13.13 | $17.90 | 155,200 | — | — |
| 1999-08-02 | $12.94 | $17.65 | 119,200 | — | — |
| 1999-07-30 | $13.03 | $17.78 | 110,800 | — | — |
| 1999-07-29 | $13.06 | $17.82 | 180,800 | — | — |
| 1999-07-28 | $13.06 | $17.82 | 217,200 | — | — |
| 1999-07-27 | $13.11 | $17.88 | 121,600 | — | — |
| 1999-07-26 | $12.88 | $17.56 | 63,200 | — | — |
| 1999-07-23 | $13.14 | $17.93 | 24,800 | — | — |
| 1999-07-22 | $13.19 | $17.99 | 86,400 | — | — |
| 1999-07-21 | $13.23 | $18.05 | 182,000 | — | — |
| 1999-07-20 | $13.14 | $17.93 | 246,000 | — | — |
| 1999-07-19 | $13.31 | $18.16 | 100,400 | — | — |
| 1999-07-16 | $13.59 | $18.54 | 558,000 | — | — |
| 1999-07-15 | $13.63 | $18.59 | 250,000 | — | — |
| 1999-07-14 | $12.91 | $17.61 | 84,400 | — | — |
| 1999-07-13 | $12.84 | $17.52 | 57,200 | — | — |
| 1999-07-12 | $13.03 | $17.78 | 127,600 | — | — |
| 1999-07-09 | $12.75 | $17.39 | 104,400 | — | — |
| 1999-07-08 | $12.48 | $17.03 | 101,200 | — | — |
| 1999-07-07 | $12.36 | $16.86 | 68,000 | — | — |
| 1999-07-06 | $12.47 | $17.01 | 94,000 | — | — |
| 1999-07-02 | $12.48 | $17.03 | 37,600 | — | — |
| 1999-07-01 | $12.48 | $17.03 | 57,200 | — | — |
| 1999-06-30 | $12.38 | $16.88 | 530,000 | — | — |
| 1999-06-29 | $12.50 | $17.05 | 223,600 | — | — |
| 1999-06-28 | $12.38 | $16.88 | 136,800 | — | — |
| 1999-06-25 | $12.20 | $16.51 | 42,000 | — | — |
| 1999-06-24 | $12.36 | $16.72 | 35,200 | — | — |
| 1999-06-23 | $12.39 | $16.76 | 90,000 | — | — |
| 1999-06-22 | $12.42 | $16.81 | 76,800 | — | — |
| 1999-06-21 | $12.23 | $16.55 | 94,800 | — | — |
| 1999-06-18 | $12.25 | $16.57 | 119,200 | — | — |
| 1999-06-17 | $12.17 | $16.47 | 90,400 | — | — |
| 1999-06-16 | $12.17 | $16.47 | 200,000 | — | — |
| 1999-06-15 | $12.11 | $16.38 | 62,800 | — | — |
| 1999-06-14 | $12.08 | $16.34 | 48,400 | — | — |
| 1999-06-11 | $12.02 | $16.26 | 24,800 | — | — |
| 1999-06-10 | $11.98 | $16.21 | 62,400 | — | — |
| 1999-06-09 | $12.00 | $16.24 | 45,200 | — | — |
| 1999-06-08 | $12.00 | $16.24 | 775,600 | — | — |
| 1999-06-07 | $12.03 | $16.28 | 82,400 | — | — |
| 1999-06-04 | $12.02 | $16.26 | 75,200 | — | — |
| 1999-06-03 | $12.00 | $16.24 | 201,200 | — | — |
| 1999-06-02 | $12.11 | $16.38 | 178,400 | — | — |
| 1999-06-01 | $12.03 | $16.28 | 101,200 | — | — |
| 1999-05-28 | $12.17 | $16.47 | 37,200 | — | — |
| 1999-05-27 | $12.05 | $16.30 | 158,000 | — | — |
| 1999-05-26 | $11.94 | $16.15 | 129,200 | — | — |
| 1999-05-25 | $12.02 | $16.26 | 66,000 | — | — |
| 1999-05-24 | $11.92 | $16.13 | 166,000 | — | — |
| 1999-05-21 | $11.95 | $16.17 | 194,000 | — | — |
| 1999-05-20 | $12.00 | $16.24 | 126,400 | — | — |
| 1999-05-19 | $11.86 | $16.04 | 463,600 | — | — |
| 1999-05-18 | $11.69 | $15.81 | 85,600 | — | — |
| 1999-05-17 | $11.73 | $15.88 | 77,200 | — | — |
| 1999-05-14 | $11.73 | $15.88 | 64,800 | — | — |
| 1999-05-13 | $11.75 | $15.90 | 53,600 | — | — |
| 1999-05-12 | $11.75 | $15.90 | 61,200 | — | — |
| 1999-05-11 | $11.70 | $15.83 | 70,800 | — | — |
| 1999-05-10 | $11.88 | $16.07 | 240,000 | — | — |
| 1999-05-07 | $11.89 | $16.09 | 151,600 | — | — |
| 1999-05-06 | $11.98 | $16.21 | 76,400 | — | — |
| 1999-05-05 | $12.02 | $16.26 | 426,400 | — | — |
| 1999-05-04 | $11.83 | $16.00 | 104,400 | — | — |
| 1999-05-03 | $11.81 | $15.98 | 188,800 | — | — |
| 1999-04-30 | $11.88 | $16.07 | 98,400 | — | — |
| 1999-04-29 | $11.91 | $16.11 | 145,200 | — | — |
| 1999-04-28 | $11.95 | $16.17 | 108,400 | — | — |
| 1999-04-27 | $11.95 | $16.17 | 88,400 | — | — |
| 1999-04-26 | $11.98 | $16.21 | 59,600 | — | — |
| 1999-04-23 | $12.03 | $16.28 | 16,000 | — | — |
| 1999-04-22 | $12.08 | $16.34 | 192,000 | — | — |
| 1999-04-21 | $12.08 | $16.34 | 164,400 | — | — |
| 1999-04-20 | $12.09 | $16.36 | 347,600 | — | — |
| 1999-04-19 | $12.31 | $16.66 | 211,200 | — | — |
| 1999-04-16 | $12.09 | $16.36 | 74,400 | — | — |
| 1999-04-15 | $12.11 | $16.38 | 61,600 | — | — |
| 1999-04-14 | $12.17 | $16.47 | 98,800 | — | — |
| 1999-04-13 | $12.09 | $16.36 | 181,600 | — | — |
| 1999-04-12 | $12.23 | $16.55 | 94,400 | — | — |
| 1999-04-09 | $12.13 | $16.40 | 66,800 | — | — |
| 1999-04-08 | $11.89 | $16.09 | 58,400 | — | — |
| 1999-04-07 | $11.91 | $16.11 | 18,000 | — | — |
| 1999-04-06 | $12.00 | $16.24 | 186,000 | — | — |
| 1999-04-05 | $11.75 | $15.90 | 87,200 | — | — |
| 1999-04-01 | $11.58 | $15.66 | 58,400 | — | — |
| 1999-03-31 | $11.50 | $15.56 | 544,800 | — | — |
| 1999-03-30 | $11.58 | $15.66 | 177,200 | — | — |
| 1999-03-29 | $11.63 | $15.73 | 105,200 | — | — |
| 1999-03-26 | $11.84 | $15.89 | 20,800 | — | — |
| 1999-03-25 | $11.77 | $15.78 | 120,000 | — | — |
| 1999-03-24 | $11.38 | $15.26 | 194,800 | — | — |
| 1999-03-23 | $11.31 | $15.18 | 79,600 | — | — |
| 1999-03-22 | $11.42 | $15.32 | 77,600 | — | — |
| 1999-03-19 | $11.63 | $15.59 | 149,600 | — | — |
| 1999-03-18 | $11.70 | $15.70 | 57,200 | — | — |
| 1999-03-17 | $11.58 | $15.53 | 210,400 | — | — |
| 1999-03-16 | $11.64 | $15.62 | 232,400 | — | — |
| 1999-03-15 | $11.95 | $16.04 | 298,800 | — | — |
| 1999-03-12 | $11.81 | $15.85 | 138,000 | — | — |
| 1999-03-11 | $11.83 | $15.87 | 248,000 | — | — |
| 1999-03-10 | $12.14 | $16.29 | 124,400 | — | — |
| 1999-03-09 | $12.13 | $16.27 | 99,200 | — | — |
| 1999-03-08 | $12.41 | $16.64 | 229,200 | — | — |
| 1999-03-05 | $12.30 | $16.50 | 163,600 | — | — |
| 1999-03-04 | $12.19 | $16.35 | 205,600 | — | — |
| 1999-03-03 | $12.05 | $16.16 | 116,800 | — | — |
| 1999-03-02 | $12.00 | $16.10 | 227,600 | — | — |
| 1999-03-01 | $12.06 | $16.18 | 118,800 | — | — |
| 1999-02-26 | $11.94 | $16.01 | 79,200 | — | — |
| 1999-02-25 | $11.89 | $15.95 | 100,000 | — | — |
| 1999-02-24 | $11.70 | $15.70 | 130,000 | — | — |
| 1999-02-23 | $11.80 | $15.83 | 212,800 | — | — |
| 1999-02-22 | $11.89 | $15.95 | 140,800 | — | — |
| 1999-02-19 | $11.50 | $15.43 | 89,200 | — | — |
| 1999-02-18 | $11.28 | $15.13 | 117,600 | — | — |
| 1999-02-17 | $11.27 | $15.11 | 45,600 | — | — |
| 1999-02-16 | $11.34 | $15.22 | 40,800 | — | — |
| 1999-02-12 | $11.22 | $15.05 | 40,400 | — | — |
| 1999-02-11 | $11.30 | $15.15 | 276,000 | — | — |
| 1999-02-10 | $11.19 | $15.01 | 184,400 | — | — |
| 1999-02-09 | $11.28 | $15.13 | 170,000 | — | — |
| 1999-02-08 | $11.25 | $15.09 | 75,200 | — | — |
| 1999-02-05 | $11.34 | $15.22 | 77,200 | — | — |
| 1999-02-04 | $11.38 | $15.26 | 104,000 | — | — |
| 1999-02-03 | $11.66 | $15.64 | 165,200 | — | — |
| 1999-02-02 | $11.48 | $15.41 | 346,000 | — | — |
| 1999-02-01 | $11.84 | $15.89 | 368,400 | — | — |
| 1999-01-29 | $12.50 | $16.77 | 533,600 | — | — |
| 1999-01-28 | $11.78 | $15.80 | 302,000 | — | — |
| 1999-01-27 | $11.38 | $15.26 | 454,800 | — | — |
| 1999-01-26 | $11.27 | $15.11 | 217,600 | — | — |
| 1999-01-25 | $11.25 | $15.09 | 327,600 | — | — |
| 1999-01-22 | $10.97 | $14.71 | 259,600 | — | — |
| 1999-01-21 | $11.13 | $14.92 | 428,000 | — | — |
| 1999-01-20 | $11.23 | $15.07 | 152,000 | — | — |
| 1999-01-19 | $11.13 | $14.92 | 204,800 | — | — |
| 1999-01-15 | $10.59 | $14.21 | 117,200 | — | — |
| 1999-01-14 | $10.91 | $14.63 | 82,800 | — | — |
| 1999-01-13 | $11.13 | $14.92 | 101,200 | — | — |
| 1999-01-12 | $11.22 | $15.05 | 114,400 | — | — |
| 1999-01-11 | $11.25 | $15.09 | 78,800 | — | — |
| 1999-01-08 | $11.14 | $14.95 | 74,400 | — | — |
| 1999-01-07 | $11.28 | $15.13 | 13,600 | — | — |
| 1999-01-06 | $11.44 | $15.34 | 232,400 | — | — |
| 1999-01-05 | $11.38 | $15.26 | 90,000 | — | — |
| 1999-01-04 | $11.11 | $14.90 | 291,200 | — | — |