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
- 1990-05-11 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 | $9.25 | $10.79 | 1,595,800 | — | — |
| 1999-12-30 | $8.94 | $10.43 | 1,707,000 | — | — |
| 1999-12-29 | $8.94 | $10.43 | 1,616,800 | — | — |
| 1999-12-28 | $8.81 | $10.28 | 1,482,900 | — | — |
| 1999-12-27 | $8.81 | $10.28 | 833,500 | — | — |
| 1999-12-23 | $8.94 | $10.43 | 1,633,800 | — | — |
| 1999-12-22 | $8.94 | $10.43 | 907,600 | — | — |
| 1999-12-21 | $9.13 | $10.65 | 1,641,500 | — | — |
| 1999-12-20 | $9.00 | $10.50 | 1,097,800 | — | — |
| 1999-12-17 | $9.06 | $10.57 | 2,895,400 | — | — |
| 1999-12-16 | $9.06 | $10.57 | 1,185,500 | — | — |
| 1999-12-15 | $9.13 | $10.65 | 1,671,900 | — | — |
| 1999-12-14 | $8.81 | $10.28 | 4,794,800 | — | — |
| 1999-12-13 | $8.50 | $9.92 | 2,782,200 | — | — |
| 1999-12-10 | $9.94 | $11.59 | 1,796,200 | — | — |
| 1999-12-09 | $9.88 | $11.52 | 2,763,100 | — | — |
| 1999-12-08 | $9.75 | $11.38 | 1,521,400 | — | — |
| 1999-12-07 | $10.00 | $11.67 | 1,400,700 | — | — |
| 1999-12-06 | $9.75 | $11.38 | 1,469,900 | — | — |
| 1999-12-03 | $9.69 | $11.30 | 2,848,300 | — | — |
| 1999-12-02 | $8.94 | $10.43 | 2,420,100 | — | — |
| 1999-12-01 | $9.06 | $10.57 | 2,139,900 | — | — |
| 1999-11-30 | $9.31 | $10.86 | 2,054,600 | — | — |
| 1999-11-29 | $9.75 | $11.38 | 2,222,200 | — | — |
| 1999-11-26 | $9.31 | $10.86 | 406,300 | — | — |
| 1999-11-24 | $9.31 | $10.86 | 963,000 | — | — |
| 1999-11-23 | $9.56 | $11.16 | 1,456,900 | — | — |
| 1999-11-22 | $9.81 | $11.45 | 1,349,100 | — | — |
| 1999-11-19 | $9.94 | $11.59 | 772,200 | — | — |
| 1999-11-18 | $9.81 | $11.45 | 1,574,600 | — | — |
| 1999-11-17 | $10.00 | $11.67 | 1,123,500 | — | — |
| 1999-11-16 | $10.00 | $11.67 | 1,907,100 | — | — |
| 1999-11-15 | $9.88 | $11.52 | 1,843,100 | — | — |
| 1999-11-12 | $9.88 | $11.52 | 1,191,900 | — | — |
| 1999-11-11 | $9.94 | $11.59 | 1,257,700 | — | — |
| 1999-11-10 | $10.00 | $11.67 | 649,500 | — | — |
| 1999-11-09 | $9.94 | $11.59 | 1,662,900 | — | — |
| 1999-11-08 | $9.94 | $11.59 | 1,653,000 | — | — |
| 1999-11-05 | $10.00 | $11.67 | 821,500 | — | — |
| 1999-11-04 | $10.13 | $11.81 | 1,188,200 | — | — |
| 1999-11-03 | $10.00 | $11.67 | 1,612,900 | — | — |
| 1999-11-02 | $10.00 | $11.67 | 743,600 | — | — |
| 1999-11-01 | $10.25 | $11.96 | 578,600 | — | — |
| 1999-10-29 | $10.06 | $11.74 | 653,800 | — | — |
| 1999-10-28 | $10.19 | $11.89 | 1,360,600 | — | — |
| 1999-10-27 | $9.88 | $11.52 | 1,096,600 | — | — |
| 1999-10-26 | $10.13 | $11.81 | 1,041,700 | — | — |
| 1999-10-25 | $10.31 | $12.03 | 486,000 | — | — |
| 1999-10-22 | $10.44 | $12.18 | 512,100 | — | — |
| 1999-10-21 | $10.38 | $12.10 | 2,427,400 | — | — |
| 1999-10-20 | $10.44 | $12.18 | 1,295,800 | — | — |
| 1999-10-19 | $9.63 | $11.23 | 1,089,200 | — | — |
| 1999-10-18 | $10.06 | $11.74 | 1,037,100 | — | — |
| 1999-10-15 | $10.25 | $11.96 | 2,024,400 | — | — |
| 1999-10-14 | $10.38 | $12.10 | 1,629,000 | — | — |
| 1999-10-13 | $10.50 | $12.25 | 808,800 | — | — |
| 1999-10-12 | $11.06 | $12.91 | 371,300 | — | — |
| 1999-10-11 | $11.31 | $13.20 | 630,200 | — | — |
| 1999-10-08 | $11.13 | $12.98 | 520,400 | — | — |
| 1999-10-07 | $11.69 | $13.64 | 422,500 | — | — |
| 1999-10-06 | $11.75 | $13.71 | 591,600 | — | — |
| 1999-10-05 | $12.00 | $14.00 | 316,100 | — | — |
| 1999-10-04 | $11.69 | $13.64 | 435,600 | — | — |
| 1999-10-01 | $12.13 | $14.15 | 777,800 | — | — |
| 1999-09-30 | $12.50 | $14.58 | 1,408,200 | — | — |
| 1999-09-29 | $11.94 | $13.93 | 1,507,600 | — | — |
| 1999-09-28 | $12.19 | $14.22 | 839,700 | — | — |
| 1999-09-27 | $12.25 | $14.29 | 924,800 | — | — |
| 1999-09-24 | $12.06 | $14.07 | 1,408,500 | — | — |
| 1999-09-23 | $11.75 | $13.71 | 692,100 | — | — |
| 1999-09-22 | $11.63 | $13.56 | 1,154,500 | — | — |
| 1999-09-21 | $11.69 | $13.64 | 606,300 | — | — |
| 1999-09-20 | $11.88 | $13.85 | 430,800 | — | — |
| 1999-09-17 | $11.81 | $13.78 | 598,400 | — | — |
| 1999-09-16 | $11.75 | $13.71 | 1,091,000 | — | — |
| 1999-09-15 | $11.75 | $13.71 | 1,434,700 | — | — |
| 1999-09-14 | $11.94 | $13.93 | 480,100 | — | — |
| 1999-09-13 | $11.88 | $13.85 | 336,000 | — | — |
| 1999-09-10 | $12.00 | $14.00 | 826,800 | — | — |
| 1999-09-09 | $12.06 | $14.07 | 805,700 | — | — |
| 1999-09-08 | $12.06 | $14.07 | 1,297,300 | — | — |
| 1999-09-07 | $11.94 | $13.93 | 1,610,500 | — | — |
| 1999-09-03 | $11.81 | $13.78 | 531,800 | — | — |
| 1999-09-02 | $12.06 | $14.07 | 2,639,300 | — | — |
| 1999-09-01 | $12.25 | $14.29 | 3,125,000 | — | — |
| 1999-08-31 | $12.94 | $15.09 | 1,996,300 | — | — |
| 1999-08-30 | $12.94 | $15.09 | 4,455,900 | — | — |
| 1999-08-27 | $14.25 | $16.62 | 2,017,700 | — | — |
| 1999-08-26 | $14.06 | $16.41 | 2,025,600 | — | — |
| 1999-08-25 | $14.50 | $16.92 | 2,801,600 | — | — |
| 1999-08-24 | $15.00 | $17.50 | 1,182,800 | — | — |
| 1999-08-23 | $14.94 | $17.43 | 777,900 | — | — |
| 1999-08-20 | $15.00 | $17.50 | 2,228,400 | — | — |
| 1999-08-19 | $14.88 | $17.35 | 4,725,900 | — | — |
| 1999-08-18 | $15.13 | $17.65 | 2,038,700 | — | — |
| 1999-08-17 | $15.00 | $17.50 | 1,097,600 | — | — |
| 1999-08-16 | $15.00 | $17.50 | 811,100 | — | — |
| 1999-08-13 | $15.13 | $17.65 | 740,400 | — | — |
| 1999-08-12 | $14.88 | $17.35 | 2,307,000 | — | — |
| 1999-08-11 | $14.94 | $17.43 | 943,000 | — | — |
| 1999-08-10 | $14.94 | $17.43 | 4,084,400 | — | — |
| 1999-08-09 | $14.88 | $17.35 | 2,172,500 | — | — |
| 1999-08-06 | $14.94 | $17.43 | 1,090,600 | — | — |
| 1999-08-05 | $15.00 | $17.50 | 4,738,600 | — | — |
| 1999-08-04 | $15.00 | $17.50 | 2,766,600 | — | — |
| 1999-08-03 | $15.00 | $17.50 | 3,803,200 | — | — |
| 1999-08-02 | $15.25 | $17.79 | 2,818,800 | — | — |
| 1999-07-30 | $14.94 | $17.43 | 1,539,400 | — | — |
| 1999-07-29 | $15.56 | $18.16 | 2,671,100 | — | — |
| 1999-07-28 | $14.69 | $17.14 | 3,085,700 | — | — |
| 1999-07-27 | $15.88 | $18.52 | 1,002,400 | — | — |
| 1999-07-26 | $15.50 | $18.08 | 517,000 | — | — |
| 1999-07-23 | $15.44 | $18.01 | 373,200 | — | — |
| 1999-07-22 | $15.50 | $18.08 | 445,400 | — | — |
| 1999-07-21 | $15.94 | $18.59 | 638,700 | — | — |
| 1999-07-20 | $15.88 | $18.52 | 648,600 | — | — |
| 1999-07-19 | $16.31 | $19.03 | 334,900 | — | — |
| 1999-07-16 | $16.38 | $19.10 | 571,100 | — | — |
| 1999-07-15 | $16.06 | $18.74 | 402,300 | — | — |
| 1999-07-14 | $16.06 | $18.74 | 1,045,800 | — | — |
| 1999-07-13 | $15.69 | $18.30 | 865,400 | — | — |
| 1999-07-12 | $15.25 | $17.79 | 1,091,700 | — | — |
| 1999-07-09 | $15.69 | $18.30 | 1,016,700 | — | — |
| 1999-07-08 | $15.50 | $18.08 | 1,188,100 | — | — |
| 1999-07-07 | $16.06 | $18.74 | 807,800 | — | — |
| 1999-07-06 | $16.63 | $19.40 | 812,600 | — | — |
| 1999-07-02 | $16.69 | $19.47 | 1,132,700 | — | — |
| 1999-07-01 | $17.13 | $19.98 | 1,094,300 | — | — |
| 1999-06-30 | $17.81 | $20.78 | 1,577,300 | — | — |
| 1999-06-29 | $18.38 | $21.44 | 1,030,500 | — | — |
| 1999-06-28 | $17.50 | $20.42 | 665,300 | — | — |
| 1999-06-25 | $17.25 | $20.12 | 1,224,300 | — | — |
| 1999-06-24 | $17.06 | $19.91 | 1,099,900 | — | — |
| 1999-06-23 | $16.88 | $19.69 | 1,033,900 | — | — |
| 1999-06-22 | $16.88 | $19.69 | 960,600 | — | — |
| 1999-06-21 | $16.94 | $19.76 | 392,200 | — | — |
| 1999-06-18 | $16.94 | $19.76 | 860,400 | — | — |
| 1999-06-17 | $16.69 | $19.47 | 1,498,400 | — | — |
| 1999-06-16 | $16.81 | $19.61 | 1,138,500 | — | — |
| 1999-06-15 | $16.81 | $19.61 | 923,900 | — | — |
| 1999-06-14 | $16.88 | $19.69 | 573,800 | — | — |
| 1999-06-11 | $16.88 | $19.69 | 559,200 | — | — |
| 1999-06-10 | $17.00 | $19.83 | 584,400 | — | — |
| 1999-06-09 | $17.00 | $19.83 | 1,089,700 | — | — |
| 1999-06-08 | $16.94 | $19.76 | 993,800 | — | — |
| 1999-06-07 | $17.13 | $19.98 | 458,700 | — | — |
| 1999-06-04 | $16.94 | $19.76 | 1,397,000 | — | — |
| 1999-06-03 | $17.00 | $19.83 | 1,398,600 | — | — |
| 1999-06-02 | $16.63 | $19.40 | 1,216,600 | — | — |
| 1999-06-01 | $16.38 | $19.10 | 757,800 | — | — |
| 1999-05-28 | $16.38 | $19.10 | 668,300 | — | — |
| 1999-05-27 | $15.94 | $18.59 | 947,400 | — | — |
| 1999-05-26 | $15.44 | $18.01 | 942,000 | — | — |
| 1999-05-25 | $15.63 | $18.23 | 1,526,000 | — | — |
| 1999-05-24 | $16.00 | $18.67 | 1,332,000 | — | — |
| 1999-05-21 | $16.19 | $18.89 | 939,900 | — | — |
| 1999-05-20 | $16.50 | $19.25 | 1,077,300 | — | — |
| 1999-05-19 | $16.50 | $19.25 | 1,907,600 | — | — |
| 1999-05-18 | $15.81 | $18.45 | 1,667,000 | — | — |
| 1999-05-17 | $15.13 | $17.65 | 1,649,100 | — | — |
| 1999-05-14 | $14.94 | $17.43 | 1,689,400 | — | — |
| 1999-05-13 | $15.06 | $17.57 | 2,056,000 | — | — |
| 1999-05-12 | $14.00 | $16.33 | 523,800 | — | — |
| 1999-05-11 | $14.06 | $16.41 | 1,251,800 | — | — |
| 1999-05-10 | $13.88 | $16.19 | 1,430,000 | — | — |
| 1999-05-07 | $13.75 | $16.04 | 1,279,700 | — | — |
| 1999-05-06 | $13.63 | $15.90 | 1,504,500 | — | — |
| 1999-05-05 | $13.75 | $16.04 | 1,972,200 | — | — |
| 1999-05-04 | $14.00 | $16.33 | 1,170,000 | — | — |
| 1999-05-03 | $14.25 | $16.62 | 893,900 | — | — |
| 1999-04-30 | $14.31 | $16.70 | 1,912,600 | — | — |
| 1999-04-29 | $14.31 | $16.70 | 1,250,800 | — | — |
| 1999-04-28 | $14.19 | $16.55 | 963,300 | — | — |
| 1999-04-27 | $14.00 | $16.33 | 1,538,700 | — | — |
| 1999-04-26 | $13.56 | $15.82 | 980,600 | — | — |
| 1999-04-23 | $13.38 | $15.60 | 714,600 | — | — |
| 1999-04-22 | $13.25 | $15.46 | 1,039,300 | — | — |
| 1999-04-21 | $13.00 | $15.17 | 1,034,700 | — | — |
| 1999-04-20 | $13.00 | $15.17 | 999,300 | — | — |
| 1999-04-19 | $13.25 | $15.46 | 2,395,300 | — | — |
| 1999-04-16 | $13.00 | $15.17 | 1,407,900 | — | — |
| 1999-04-15 | $12.56 | $14.66 | 1,358,900 | — | — |
| 1999-04-14 | $12.06 | $14.07 | 1,417,300 | — | — |
| 1999-04-13 | $11.88 | $13.85 | 814,000 | — | — |
| 1999-04-12 | $11.94 | $13.93 | 925,100 | — | — |
| 1999-04-09 | $11.88 | $13.85 | 882,800 | — | — |
| 1999-04-08 | $12.00 | $14.00 | 802,600 | — | — |
| 1999-04-07 | $12.50 | $14.58 | 491,000 | — | — |
| 1999-04-06 | $12.69 | $14.80 | 490,600 | — | — |
| 1999-04-05 | $12.75 | $14.87 | 1,724,800 | — | — |
| 1999-04-01 | $12.94 | $15.09 | 1,927,500 | — | — |
| 1999-03-31 | $12.38 | $14.44 | 1,200,200 | — | — |
| 1999-03-30 | $12.44 | $14.51 | 1,456,200 | — | — |
| 1999-03-29 | $12.63 | $14.73 | 1,032,300 | — | — |
| 1999-03-26 | $12.75 | $14.87 | 1,065,500 | — | — |
| 1999-03-25 | $13.00 | $15.17 | 1,013,300 | — | — |
| 1999-03-24 | $12.94 | $15.09 | 548,600 | — | — |
| 1999-03-23 | $12.88 | $15.02 | 1,052,500 | — | — |
| 1999-03-22 | $12.94 | $15.09 | 650,300 | — | — |
| 1999-03-19 | $12.88 | $15.02 | 599,600 | — | — |
| 1999-03-18 | $13.19 | $15.39 | 608,800 | — | — |
| 1999-03-17 | $12.94 | $15.09 | 1,333,100 | — | — |
| 1999-03-16 | $13.19 | $15.39 | 1,144,500 | — | — |
| 1999-03-15 | $13.25 | $15.46 | 964,600 | — | — |
| 1999-03-12 | $13.25 | $15.46 | 794,200 | — | — |
| 1999-03-11 | $13.44 | $15.68 | 2,018,000 | — | — |
| 1999-03-10 | $13.63 | $15.90 | 891,100 | — | — |
| 1999-03-09 | $13.94 | $16.26 | 1,208,600 | — | — |
| 1999-03-08 | $14.50 | $16.92 | 1,716,400 | — | — |
| 1999-03-05 | $14.94 | $17.43 | 1,252,300 | — | — |
| 1999-03-04 | $14.69 | $17.14 | 1,681,200 | — | — |
| 1999-03-03 | $13.94 | $16.26 | 1,680,800 | — | — |
| 1999-03-02 | $12.63 | $14.73 | 541,200 | — | — |
| 1999-03-01 | $12.25 | $14.29 | 776,600 | — | — |
| 1999-02-26 | $12.25 | $14.29 | 873,900 | — | — |
| 1999-02-25 | $12.75 | $14.87 | 679,200 | — | — |
| 1999-02-24 | $12.75 | $14.87 | 1,373,000 | — | — |
| 1999-02-23 | $12.38 | $14.44 | 1,183,300 | — | — |
| 1999-02-22 | $12.50 | $14.58 | 1,030,100 | — | — |
| 1999-02-19 | $12.75 | $14.87 | 1,253,100 | — | — |
| 1999-02-18 | $12.88 | $15.02 | 664,100 | — | — |
| 1999-02-17 | $12.88 | $15.02 | 1,307,100 | — | — |
| 1999-02-16 | $13.06 | $15.24 | 851,600 | — | — |
| 1999-02-12 | $13.75 | $16.04 | 1,441,200 | — | — |
| 1999-02-11 | $14.06 | $16.41 | 675,700 | — | — |
| 1999-02-10 | $13.88 | $16.19 | 1,099,300 | — | — |
| 1999-02-09 | $14.94 | $17.43 | 385,400 | — | — |
| 1999-02-08 | $15.44 | $18.01 | 423,000 | — | — |
| 1999-02-05 | $15.69 | $18.30 | 789,800 | — | — |
| 1999-02-04 | $16.00 | $18.67 | 720,600 | — | — |
| 1999-02-03 | $16.00 | $18.67 | 1,394,300 | — | — |
| 1999-02-02 | $16.31 | $19.03 | 1,007,500 | — | — |
| 1999-02-01 | $15.81 | $18.45 | 798,400 | — | — |
| 1999-01-29 | $15.13 | $17.65 | 1,036,800 | — | — |
| 1999-01-28 | $16.00 | $18.67 | 958,300 | — | — |
| 1999-01-27 | $15.25 | $17.79 | 566,800 | — | — |
| 1999-01-26 | $15.13 | $17.65 | 2,641,600 | — | — |
| 1999-01-25 | $14.94 | $17.43 | 434,100 | — | — |
| 1999-01-22 | $15.00 | $17.50 | 546,500 | — | — |
| 1999-01-21 | $15.06 | $17.57 | 735,800 | — | — |
| 1999-01-20 | $15.63 | $18.23 | 635,700 | — | — |
| 1999-01-19 | $15.75 | $18.37 | 656,700 | — | — |
| 1999-01-15 | $16.00 | $18.67 | 622,700 | — | — |
| 1999-01-14 | $16.00 | $18.67 | 493,800 | — | — |
| 1999-01-13 | $16.25 | $18.96 | 1,160,500 | — | — |
| 1999-01-12 | $16.56 | $19.32 | 834,300 | — | — |
| 1999-01-11 | $16.25 | $18.96 | 705,400 | — | — |
| 1999-01-08 | $16.44 | $19.18 | 935,700 | — | — |
| 1999-01-07 | $15.94 | $18.59 | 911,300 | — | — |
| 1999-01-06 | $16.38 | $19.10 | 1,196,400 | — | — |
| 1999-01-05 | $15.94 | $18.59 | 874,800 | — | — |
| 1999-01-04 | $15.38 | $17.94 | 1,218,900 | — | — |