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
- 1997-04-07 to 2026-09-02
- 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 | $14.63 | $15.55 | 700 | — | — |
| 1999-12-30 | $14.50 | $15.42 | 0 | — | — |
| 1999-12-29 | $14.50 | $15.42 | 1,600 | — | — |
| 1999-12-28 | $14.38 | $15.29 | 0 | — | — |
| 1999-12-27 | $14.38 | $15.29 | 500 | — | — |
| 1999-12-23 | $14.38 | $15.29 | 14,300 | — | — |
| 1999-12-22 | $14.25 | $15.15 | 0 | — | — |
| 1999-12-21 | $14.25 | $15.15 | 0 | — | — |
| 1999-12-20 | $14.25 | $15.15 | 14,800 | — | — |
| 1999-12-17 | $14.50 | $15.42 | 53,600 | — | — |
| 1999-12-16 | $14.25 | $15.15 | 4,000 | — | — |
| 1999-12-15 | $14.38 | $15.29 | 5,600 | — | — |
| 1999-12-14 | $14.63 | $15.55 | 134,800 | — | — |
| 1999-12-13 | $14.13 | $15.02 | 100 | — | — |
| 1999-12-10 | $14.25 | $15.15 | 7,700 | — | — |
| 1999-12-09 | $14.13 | $15.02 | 7,000 | — | — |
| 1999-12-08 | $13.69 | $14.56 | 0 | — | — |
| 1999-12-07 | $13.69 | $14.56 | 10,200 | — | — |
| 1999-12-06 | $13.94 | $14.82 | 0 | — | — |
| 1999-12-03 | $13.94 | $14.82 | 0 | — | — |
| 1999-12-02 | $13.94 | $14.82 | 14,900 | — | — |
| 1999-12-01 | $13.94 | $14.82 | 218,700 | — | — |
| 1999-11-30 | $14.00 | $14.89 | 113,600 | — | — |
| 1999-11-29 | $13.25 | $14.09 | 109,200 | — | — |
| 1999-11-26 | $13.25 | $14.09 | 0 | — | — |
| 1999-11-24 | $13.25 | $14.09 | 40,500 | — | — |
| 1999-11-23 | $13.44 | $14.29 | 22,500 | — | — |
| 1999-11-22 | $13.50 | $14.36 | 15,800 | — | — |
| 1999-11-19 | $13.50 | $14.36 | 165,800 | — | — |
| 1999-11-18 | $13.00 | $13.82 | 400 | — | — |
| 1999-11-17 | $13.00 | $13.82 | 1,000 | — | — |
| 1999-11-16 | $13.00 | $13.82 | 147,800 | — | — |
| 1999-11-15 | $13.00 | $13.82 | 7,500 | — | — |
| 1999-11-12 | $13.44 | $14.29 | 23,200 | — | — |
| 1999-11-11 | $13.50 | $14.36 | 73,700 | — | — |
| 1999-11-10 | $13.50 | $14.36 | 33,700 | — | — |
| 1999-11-09 | $13.25 | $14.09 | 53,700 | — | — |
| 1999-11-08 | $12.56 | $13.36 | 45,000 | — | — |
| 1999-11-05 | $12.56 | $13.36 | 36,500 | — | — |
| 1999-11-04 | $12.31 | $13.09 | 200 | — | — |
| 1999-11-03 | $12.50 | $13.29 | 16,100 | — | — |
| 1999-11-02 | $12.63 | $13.43 | 12,700 | — | — |
| 1999-11-01 | $12.75 | $13.50 | 11,000 | — | — |
| 1999-10-29 | $12.88 | $13.63 | 47,300 | — | — |
| 1999-10-28 | $12.31 | $13.03 | 49,700 | — | — |
| 1999-10-27 | $11.75 | $12.44 | 74,700 | — | — |
| 1999-10-26 | $11.31 | $11.98 | 39,600 | — | — |
| 1999-10-25 | $11.31 | $11.98 | 38,400 | — | — |
| 1999-10-22 | $11.31 | $11.98 | 58,700 | — | — |
| 1999-10-21 | $11.13 | $11.78 | 8,500 | — | — |
| 1999-10-20 | $11.00 | $11.64 | 67,400 | — | — |
| 1999-10-19 | $10.44 | $11.05 | 61,300 | — | — |
| 1999-10-18 | $11.19 | $11.84 | 300 | — | — |
| 1999-10-15 | $11.50 | $12.17 | 3,600 | — | — |
| 1999-10-14 | $11.88 | $12.57 | 200 | — | — |
| 1999-10-13 | $12.00 | $12.70 | 9,100 | — | — |
| 1999-10-12 | $12.13 | $12.84 | 10,900 | — | — |
| 1999-10-11 | $12.81 | $13.56 | 1,100 | — | — |
| 1999-10-08 | $12.75 | $13.50 | 10,300 | — | — |
| 1999-10-07 | $12.81 | $13.56 | 16,200 | — | — |
| 1999-10-06 | $12.81 | $13.56 | 1,000 | — | — |
| 1999-10-05 | $13.00 | $13.76 | 9,000 | — | — |
| 1999-10-04 | $12.75 | $13.50 | 2,500 | — | — |
| 1999-10-01 | $12.94 | $13.70 | 100 | — | — |
| 1999-09-30 | $13.00 | $13.76 | 2,200 | — | — |
| 1999-09-29 | $13.31 | $14.09 | 11,700 | — | — |
| 1999-09-28 | $13.25 | $14.03 | 51,500 | — | — |
| 1999-09-27 | $13.63 | $14.42 | 5,000 | — | — |
| 1999-09-24 | $13.63 | $14.42 | 33,100 | — | — |
| 1999-09-23 | $13.88 | $14.69 | 26,500 | — | — |
| 1999-09-22 | $13.88 | $14.69 | 2,000 | — | — |
| 1999-09-21 | $14.00 | $14.82 | 4,500 | — | — |
| 1999-09-20 | $13.88 | $14.69 | 1,000 | — | — |
| 1999-09-17 | $13.94 | $14.75 | 18,700 | — | — |
| 1999-09-16 | $13.94 | $14.75 | 21,600 | — | — |
| 1999-09-15 | $14.00 | $14.82 | 7,300 | — | — |
| 1999-09-14 | $14.00 | $14.82 | 34,300 | — | — |
| 1999-09-13 | $13.63 | $14.42 | 0 | — | — |
| 1999-09-10 | $13.63 | $14.42 | 300 | — | — |
| 1999-09-09 | $13.50 | $14.29 | 14,900 | — | — |
| 1999-09-08 | $13.44 | $14.22 | 43,300 | — | — |
| 1999-09-07 | $13.38 | $14.16 | 13,600 | — | — |
| 1999-09-03 | $13.25 | $14.03 | 3,600 | — | — |
| 1999-09-02 | $13.13 | $13.89 | 3,800 | — | — |
| 1999-09-01 | $13.25 | $14.03 | 26,400 | — | — |
| 1999-08-31 | $13.31 | $14.09 | 0 | — | — |
| 1999-08-30 | $13.31 | $14.09 | 200 | — | — |
| 1999-08-27 | $13.31 | $14.09 | 200 | — | — |
| 1999-08-26 | $13.44 | $14.22 | 900 | — | — |
| 1999-08-25 | $13.50 | $14.29 | 0 | — | — |
| 1999-08-24 | $13.50 | $14.29 | 600 | — | — |
| 1999-08-23 | $13.75 | $14.56 | 8,000 | — | — |
| 1999-08-20 | $13.69 | $14.49 | 300 | — | — |
| 1999-08-19 | $13.88 | $14.69 | 200 | — | — |
| 1999-08-18 | $14.00 | $14.82 | 100 | — | — |
| 1999-08-17 | $14.06 | $14.89 | 32,400 | — | — |
| 1999-08-16 | $13.81 | $14.62 | 900 | — | — |
| 1999-08-13 | $13.50 | $14.29 | 7,000 | — | — |
| 1999-08-12 | $13.50 | $14.29 | 14,300 | — | — |
| 1999-08-11 | $13.50 | $14.29 | 7,100 | — | — |
| 1999-08-10 | $13.50 | $14.29 | 46,500 | — | — |
| 1999-08-09 | $13.56 | $14.36 | 13,100 | — | — |
| 1999-08-06 | $13.50 | $14.29 | 57,900 | — | — |
| 1999-08-05 | $13.63 | $14.42 | 28,400 | — | — |
| 1999-08-04 | $13.75 | $14.56 | 9,700 | — | — |
| 1999-08-03 | $13.63 | $14.42 | 16,000 | — | — |
| 1999-08-02 | $13.50 | $14.29 | 15,900 | — | — |
| 1999-07-30 | $13.50 | $14.29 | 17,500 | — | — |
| 1999-07-29 | $13.19 | $13.96 | 44,000 | — | — |
| 1999-07-28 | $13.25 | $14.03 | 40,200 | — | — |
| 1999-07-27 | $13.56 | $14.36 | 13,500 | — | — |
| 1999-07-26 | $13.38 | $14.16 | 20,500 | — | — |
| 1999-07-23 | $13.63 | $14.42 | 1,400 | — | — |
| 1999-07-22 | $13.88 | $14.69 | 39,700 | — | — |
| 1999-07-21 | $14.06 | $14.89 | 121,500 | — | — |
| 1999-07-20 | $14.00 | $14.82 | 10,600 | — | — |
| 1999-07-19 | $14.13 | $14.95 | 1,000 | — | — |
| 1999-07-16 | $14.13 | $14.95 | 2,600 | — | — |
| 1999-07-15 | $14.00 | $14.82 | 6,500 | — | — |
| 1999-07-14 | $13.94 | $14.75 | 48,400 | — | — |
| 1999-07-13 | $13.88 | $14.69 | 26,900 | — | — |
| 1999-07-12 | $14.00 | $14.69 | 47,700 | — | — |
| 1999-07-09 | $14.00 | $14.69 | 108,100 | — | — |
| 1999-07-08 | $14.44 | $15.15 | 18,800 | — | — |
| 1999-07-07 | $15.00 | $15.74 | 100 | — | — |
| 1999-07-06 | $15.00 | $15.74 | 15,500 | — | — |
| 1999-07-02 | $15.13 | $15.87 | 25,100 | — | — |
| 1999-07-01 | $15.00 | $15.74 | 64,000 | — | — |
| 1999-06-30 | $15.25 | $16.00 | 43,300 | — | — |
| 1999-06-29 | $14.56 | $15.28 | 2,800 | — | — |
| 1999-06-28 | $15.00 | $15.74 | 21,000 | — | — |
| 1999-06-25 | $14.50 | $15.21 | 8,000 | — | — |
| 1999-06-24 | $14.69 | $15.41 | 21,400 | — | — |
| 1999-06-23 | $15.00 | $15.74 | 55,700 | — | — |
| 1999-06-22 | $15.25 | $16.00 | 12,700 | — | — |
| 1999-06-21 | $15.19 | $15.93 | 6,000 | — | — |
| 1999-06-18 | $15.44 | $16.19 | 63,000 | — | — |
| 1999-06-17 | $15.63 | $16.39 | 28,900 | — | — |
| 1999-06-16 | $15.44 | $16.19 | 12,700 | — | — |
| 1999-06-15 | $15.31 | $16.06 | 500 | — | — |
| 1999-06-14 | $15.25 | $16.00 | 116,000 | — | — |
| 1999-06-11 | $15.25 | $16.00 | 8,500 | — | — |
| 1999-06-10 | $15.25 | $16.00 | 76,800 | — | — |
| 1999-06-09 | $15.50 | $16.26 | 81,000 | — | — |
| 1999-06-08 | $15.75 | $16.52 | 15,100 | — | — |
| 1999-06-07 | $15.81 | $16.59 | 10,100 | — | — |
| 1999-06-04 | $15.94 | $16.72 | 6,800 | — | — |
| 1999-06-03 | $16.31 | $17.11 | 5,100 | — | — |
| 1999-06-02 | $15.50 | $16.26 | 42,800 | — | — |
| 1999-06-01 | $15.56 | $16.33 | 16,200 | — | — |
| 1999-05-28 | $15.63 | $16.39 | 30,700 | — | — |
| 1999-05-27 | $15.63 | $16.39 | 7,300 | — | — |
| 1999-05-26 | $15.75 | $16.52 | 28,700 | — | — |
| 1999-05-25 | $15.69 | $16.46 | 57,100 | — | — |
| 1999-05-24 | $16.19 | $16.98 | 28,200 | — | — |
| 1999-05-21 | $16.00 | $16.78 | 22,000 | — | — |
| 1999-05-20 | $16.13 | $16.92 | 900 | — | — |
| 1999-05-19 | $16.19 | $16.98 | 7,400 | — | — |
| 1999-05-18 | $16.31 | $17.11 | 6,100 | — | — |
| 1999-05-17 | $16.13 | $16.92 | 40,100 | — | — |
| 1999-05-14 | $16.38 | $17.18 | 22,400 | — | — |
| 1999-05-13 | $16.75 | $17.57 | 153,600 | — | — |
| 1999-05-12 | $15.88 | $16.65 | 158,900 | — | — |
| 1999-05-11 | $15.69 | $16.46 | 198,600 | — | — |
| 1999-05-10 | $15.25 | $16.00 | 82,700 | — | — |
| 1999-05-07 | $15.88 | $16.65 | 14,200 | — | — |
| 1999-05-06 | $15.81 | $16.59 | 116,000 | — | — |
| 1999-05-05 | $15.00 | $15.74 | 22,200 | — | — |
| 1999-05-04 | $14.94 | $15.67 | 21,800 | — | — |
| 1999-05-03 | $15.13 | $15.87 | 32,200 | — | — |
| 1999-04-30 | $14.56 | $15.28 | 77,000 | — | — |
| 1999-04-29 | $15.25 | $16.00 | 10,100 | — | — |
| 1999-04-28 | $14.75 | $15.47 | 38,700 | — | — |
| 1999-04-27 | $14.19 | $14.88 | 10,000 | — | — |
| 1999-04-26 | $14.75 | $15.47 | 12,900 | — | — |
| 1999-04-23 | $15.00 | $15.74 | 6,100 | — | — |
| 1999-04-22 | $15.50 | $16.26 | 8,400 | — | — |
| 1999-04-21 | $16.00 | $16.78 | 9,500 | — | — |
| 1999-04-20 | $16.00 | $16.78 | 37,700 | — | — |
| 1999-04-19 | $16.00 | $16.65 | 64,400 | — | — |
| 1999-04-16 | $16.00 | $16.65 | 3,400 | — | — |
| 1999-04-15 | $15.38 | $16.00 | 21,400 | — | — |
| 1999-04-14 | $15.06 | $15.68 | 27,200 | — | — |
| 1999-04-13 | $14.31 | $14.90 | 45,800 | — | — |
| 1999-04-12 | $13.94 | $14.51 | 16,300 | — | — |
| 1999-04-09 | $13.50 | $14.05 | 2,300 | — | — |
| 1999-04-08 | $12.81 | $13.34 | 10,300 | — | — |
| 1999-04-07 | $12.63 | $13.14 | 95,000 | — | — |
| 1999-04-06 | $12.75 | $13.27 | 9,600 | — | — |
| 1999-04-05 | $12.75 | $13.27 | 12,000 | — | — |
| 1999-04-01 | $12.75 | $13.27 | 700 | — | — |
| 1999-03-31 | $12.38 | $12.88 | 8,900 | — | — |
| 1999-03-30 | $12.75 | $13.27 | 15,300 | — | — |
| 1999-03-29 | $12.63 | $13.14 | 36,300 | — | — |
| 1999-03-26 | $12.25 | $12.75 | 18,200 | — | — |
| 1999-03-25 | $12.00 | $12.49 | 114,500 | — | — |
| 1999-03-24 | $11.75 | $12.23 | 5,100 | — | — |
| 1999-03-23 | $11.75 | $12.23 | 143,800 | — | — |
| 1999-03-22 | $11.75 | $12.23 | 0 | — | — |
| 1999-03-19 | $11.75 | $12.23 | 92,400 | — | — |
| 1999-03-18 | $11.25 | $11.71 | 29,500 | — | — |
| 1999-03-17 | $11.13 | $11.58 | 6,300 | — | — |
| 1999-03-16 | $11.25 | $11.71 | 5,600 | — | — |
| 1999-03-15 | $11.38 | $11.84 | 563,000 | — | — |
| 1999-03-12 | $11.38 | $11.84 | 15,600 | — | — |
| 1999-03-11 | $11.00 | $11.45 | 233,400 | — | — |
| 1999-03-10 | $10.50 | $10.93 | 78,800 | — | — |
| 1999-03-09 | $10.75 | $11.19 | 2,500 | — | — |
| 1999-03-08 | $11.75 | $12.23 | 0 | — | — |
| 1999-03-05 | $11.75 | $12.23 | 28,400 | — | — |
| 1999-03-04 | $11.50 | $11.97 | 80,000 | — | — |
| 1999-03-03 | $11.25 | $11.71 | 81,600 | — | — |
| 1999-03-02 | $11.63 | $12.10 | 5,000 | — | — |
| 1999-03-01 | $11.63 | $12.10 | 900 | — | — |
| 1999-02-26 | $11.63 | $12.10 | 9,900 | — | — |
| 1999-02-25 | $11.63 | $12.10 | 0 | — | — |
| 1999-02-24 | $11.63 | $12.10 | 100 | — | — |
| 1999-02-23 | $11.88 | $12.36 | 49,500 | — | — |
| 1999-02-22 | $11.63 | $12.10 | 200 | — | — |
| 1999-02-19 | $11.63 | $12.10 | 12,000 | — | — |
| 1999-02-18 | $11.63 | $12.10 | 20,100 | — | — |
| 1999-02-17 | $11.13 | $11.58 | 200 | — | — |
| 1999-02-16 | $11.38 | $11.84 | 25,600 | — | — |
| 1999-02-12 | $11.50 | $11.86 | 13,300 | — | — |
| 1999-02-11 | $11.50 | $11.86 | 34,000 | — | — |
| 1999-02-10 | $12.00 | $12.38 | 206,400 | — | — |
| 1999-02-09 | $12.38 | $12.76 | 11,600 | — | — |
| 1999-02-08 | $12.13 | $12.51 | 12,500 | — | — |
| 1999-02-05 | $12.25 | $12.63 | 51,300 | — | — |
| 1999-02-04 | $11.38 | $11.73 | 9,200 | — | — |
| 1999-02-03 | $11.63 | $11.99 | 10,500 | — | — |
| 1999-02-02 | $11.38 | $11.73 | 1,500 | — | — |
| 1999-02-01 | $12.00 | $12.38 | 18,500 | — | — |
| 1999-01-29 | $11.25 | $11.60 | 24,300 | — | — |
| 1999-01-28 | $11.50 | $11.86 | 17,500 | — | — |
| 1999-01-27 | $11.38 | $11.73 | 21,800 | — | — |
| 1999-01-26 | $11.38 | $11.73 | 9,000 | — | — |
| 1999-01-25 | $11.38 | $11.73 | 34,900 | — | — |
| 1999-01-22 | $10.63 | $10.96 | 53,200 | — | — |
| 1999-01-21 | $10.63 | $10.96 | 6,100 | — | — |
| 1999-01-20 | $10.63 | $10.96 | 50,100 | — | — |
| 1999-01-19 | $10.75 | $11.09 | 68,500 | — | — |
| 1999-01-15 | $11.75 | $12.12 | 200 | — | — |
| 1999-01-14 | $11.75 | $12.05 | 600 | — | — |
| 1999-01-13 | $11.50 | $11.79 | 7,100 | — | — |
| 1999-01-12 | $12.38 | $12.69 | 18,900 | — | — |
| 1999-01-11 | $12.00 | $12.31 | 7,000 | — | — |
| 1999-01-08 | $12.75 | $13.07 | 7,000 | — | — |
| 1999-01-07 | $12.88 | $13.20 | 7,900 | — | — |
| 1999-01-06 | $13.00 | $13.33 | 17,200 | — | — |
| 1999-01-05 | $13.25 | $13.59 | 12,700 | — | — |
| 1999-01-04 | $13.25 | $13.59 | 14,000 | — | — |