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
- 1985-01-30 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 | $11.75 | $16.44 | 14,700 | — | — |
| 1999-12-30 | $11.75 | $16.44 | 23,500 | — | — |
| 1999-12-29 | $11.25 | $15.74 | 25,500 | — | — |
| 1999-12-28 | $11.50 | $16.09 | 29,400 | — | — |
| 1999-12-27 | $11.25 | $15.74 | 12,200 | — | — |
| 1999-12-23 | $11.94 | $16.71 | 23,800 | — | — |
| 1999-12-22 | $11.63 | $16.27 | 13,900 | — | — |
| 1999-12-21 | $11.38 | $15.92 | 11,200 | — | — |
| 1999-12-20 | $11.50 | $16.09 | 29,300 | — | — |
| 1999-12-17 | $11.69 | $16.36 | 26,500 | — | — |
| 1999-12-16 | $11.75 | $16.44 | 11,600 | — | — |
| 1999-12-15 | $12.31 | $17.23 | 33,700 | — | — |
| 1999-12-14 | $11.56 | $16.18 | 28,400 | — | — |
| 1999-12-13 | $11.75 | $16.44 | 36,100 | — | — |
| 1999-12-10 | $11.56 | $16.18 | 44,900 | — | — |
| 1999-12-09 | $11.50 | $16.09 | 36,100 | — | — |
| 1999-12-08 | $12.25 | $17.14 | 20,300 | — | — |
| 1999-12-07 | $13.00 | $18.19 | 29,500 | — | — |
| 1999-12-06 | $12.88 | $18.02 | 18,500 | — | — |
| 1999-12-03 | $12.63 | $17.67 | 9,200 | — | — |
| 1999-12-02 | $12.50 | $17.49 | 5,600 | — | — |
| 1999-12-01 | $12.50 | $17.49 | 5,300 | — | — |
| 1999-11-30 | $12.38 | $17.32 | 11,800 | — | — |
| 1999-11-29 | $12.38 | $17.32 | 6,900 | — | — |
| 1999-11-26 | $12.38 | $17.32 | 12,300 | — | — |
| 1999-11-24 | $12.25 | $17.14 | 30,000 | — | — |
| 1999-11-23 | $11.50 | $15.88 | 79,200 | — | — |
| 1999-11-22 | $12.13 | $16.75 | 37,200 | — | — |
| 1999-11-19 | $12.69 | $17.52 | 17,600 | — | — |
| 1999-11-18 | $13.00 | $17.96 | 35,400 | — | — |
| 1999-11-17 | $13.00 | $17.96 | 7,100 | — | — |
| 1999-11-16 | $13.38 | $18.47 | 3,900 | — | — |
| 1999-11-15 | $13.44 | $18.56 | 16,900 | — | — |
| 1999-11-12 | $13.00 | $17.96 | 17,400 | — | — |
| 1999-11-11 | $13.00 | $17.96 | 5,300 | — | — |
| 1999-11-10 | $12.94 | $17.87 | 5,700 | — | — |
| 1999-11-09 | $13.13 | $18.13 | 1,800 | — | — |
| 1999-11-08 | $13.25 | $18.30 | 19,700 | — | — |
| 1999-11-05 | $13.63 | $18.82 | 8,700 | — | — |
| 1999-11-04 | $13.75 | $18.99 | 2,000 | — | — |
| 1999-11-03 | $13.63 | $18.82 | 4,900 | — | — |
| 1999-11-02 | $13.38 | $18.47 | 7,200 | — | — |
| 1999-11-01 | $13.75 | $18.99 | 13,700 | — | — |
| 1999-10-29 | $13.25 | $18.30 | 51,600 | — | — |
| 1999-10-28 | $13.50 | $18.65 | 34,300 | — | — |
| 1999-10-27 | $13.63 | $18.82 | 8,800 | — | — |
| 1999-10-26 | $13.28 | $18.34 | 2,300 | — | — |
| 1999-10-25 | $13.50 | $18.65 | 9,300 | — | — |
| 1999-10-22 | $13.75 | $18.99 | 11,700 | — | — |
| 1999-10-21 | $12.75 | $17.61 | 13,200 | — | — |
| 1999-10-20 | $13.00 | $17.96 | 1,800 | — | — |
| 1999-10-19 | $12.88 | $17.78 | 3,500 | — | — |
| 1999-10-18 | $13.38 | $18.47 | 10,000 | — | — |
| 1999-10-15 | $13.25 | $18.30 | 7,000 | — | — |
| 1999-10-14 | $13.13 | $18.13 | 20,600 | — | — |
| 1999-10-13 | $13.38 | $18.47 | 17,000 | — | — |
| 1999-10-12 | $13.38 | $18.47 | 5,500 | — | — |
| 1999-10-11 | $13.31 | $18.39 | 800 | — | — |
| 1999-10-08 | $13.63 | $18.82 | 27,200 | — | — |
| 1999-10-07 | $13.75 | $18.99 | 8,900 | — | — |
| 1999-10-06 | $13.50 | $18.65 | 51,400 | — | — |
| 1999-10-05 | $13.25 | $18.30 | 5,200 | — | — |
| 1999-10-04 | $13.31 | $18.39 | 6,600 | — | — |
| 1999-10-01 | $13.50 | $18.65 | 8,100 | — | — |
| 1999-09-30 | $13.50 | $18.65 | 22,300 | — | — |
| 1999-09-29 | $14.00 | $19.34 | 8,700 | — | — |
| 1999-09-28 | $13.50 | $18.65 | 13,100 | — | — |
| 1999-09-27 | $13.63 | $18.82 | 6,200 | — | — |
| 1999-09-24 | $14.25 | $19.68 | 15,100 | — | — |
| 1999-09-23 | $13.31 | $18.39 | 3,800 | — | — |
| 1999-09-22 | $13.25 | $18.30 | 4,200 | — | — |
| 1999-09-21 | $13.50 | $18.65 | 7,900 | — | — |
| 1999-09-20 | $13.75 | $18.99 | 1,100 | — | — |
| 1999-09-17 | $13.50 | $18.65 | 20,000 | — | — |
| 1999-09-16 | $13.19 | $18.21 | 128,000 | — | — |
| 1999-09-15 | $14.56 | $20.11 | 51,100 | — | — |
| 1999-09-14 | $14.75 | $20.37 | 22,400 | — | — |
| 1999-09-13 | $14.63 | $20.20 | 36,600 | — | — |
| 1999-09-10 | $14.50 | $20.03 | 8,400 | — | — |
| 1999-09-09 | $14.88 | $20.54 | 7,400 | — | — |
| 1999-09-08 | $14.88 | $20.54 | 6,500 | — | — |
| 1999-09-07 | $15.00 | $20.72 | 2,200 | — | — |
| 1999-09-03 | $14.75 | $20.37 | 400 | — | — |
| 1999-09-02 | $14.25 | $19.47 | 14,100 | — | — |
| 1999-09-01 | $15.00 | $20.50 | 16,200 | — | — |
| 1999-08-31 | $14.72 | $20.12 | 55,700 | — | — |
| 1999-08-30 | $14.13 | $19.30 | 12,800 | — | — |
| 1999-08-27 | $14.88 | $20.33 | 5,300 | — | — |
| 1999-08-26 | $15.00 | $20.50 | 6,000 | — | — |
| 1999-08-25 | $15.00 | $20.50 | 131,100 | — | — |
| 1999-08-24 | $15.06 | $20.58 | 14,900 | — | — |
| 1999-08-23 | $15.38 | $21.01 | 9,700 | — | — |
| 1999-08-20 | $15.44 | $21.10 | 2,900 | — | — |
| 1999-08-19 | $15.38 | $21.01 | 2,600 | — | — |
| 1999-08-18 | $15.38 | $21.01 | 18,500 | — | — |
| 1999-08-17 | $15.63 | $21.35 | 14,900 | — | — |
| 1999-08-16 | $15.56 | $21.27 | 39,900 | — | — |
| 1999-08-13 | $15.19 | $20.76 | 4,100 | — | — |
| 1999-08-12 | $14.75 | $20.16 | 25,800 | — | — |
| 1999-08-11 | $14.63 | $19.99 | 11,400 | — | — |
| 1999-08-10 | $14.63 | $19.99 | 18,000 | — | — |
| 1999-08-09 | $14.06 | $19.22 | 21,700 | — | — |
| 1999-08-06 | $14.88 | $20.33 | 11,200 | — | — |
| 1999-08-05 | $15.38 | $21.01 | 10,800 | — | — |
| 1999-08-04 | $15.69 | $21.44 | 3,100 | — | — |
| 1999-08-03 | $15.69 | $21.44 | 6,600 | — | — |
| 1999-08-02 | $15.75 | $21.52 | 4,600 | — | — |
| 1999-07-30 | $15.63 | $21.35 | 4,800 | — | — |
| 1999-07-29 | $15.88 | $21.70 | 8,300 | — | — |
| 1999-07-28 | $15.88 | $21.70 | 7,100 | — | — |
| 1999-07-27 | $15.50 | $21.18 | 900 | — | — |
| 1999-07-26 | $15.50 | $21.18 | 12,200 | — | — |
| 1999-07-23 | $15.88 | $21.70 | 5,000 | — | — |
| 1999-07-22 | $16.00 | $21.87 | 17,700 | — | — |
| 1999-07-21 | $15.63 | $21.35 | 20,100 | — | — |
| 1999-07-20 | $15.38 | $21.01 | 23,600 | — | — |
| 1999-07-19 | $15.50 | $21.18 | 25,100 | — | — |
| 1999-07-16 | $15.50 | $21.18 | 30,800 | — | — |
| 1999-07-15 | $15.88 | $21.70 | 17,100 | — | — |
| 1999-07-14 | $15.88 | $21.70 | 36,600 | — | — |
| 1999-07-13 | $15.44 | $21.10 | 27,700 | — | — |
| 1999-07-12 | $15.88 | $21.70 | 40,100 | — | — |
| 1999-07-09 | $15.81 | $21.61 | 11,700 | — | — |
| 1999-07-08 | $15.88 | $21.70 | 39,400 | — | — |
| 1999-07-07 | $15.53 | $21.23 | 14,000 | — | — |
| 1999-07-06 | $15.63 | $21.35 | 6,700 | — | — |
| 1999-07-02 | $16.00 | $21.87 | 7,200 | — | — |
| 1999-07-01 | $16.00 | $21.87 | 6,800 | — | — |
| 1999-06-30 | $15.75 | $21.52 | 16,000 | — | — |
| 1999-06-29 | $15.69 | $21.44 | 2,500 | — | — |
| 1999-06-28 | $15.31 | $20.93 | 4,900 | — | — |
| 1999-06-25 | $15.25 | $20.84 | 8,100 | — | — |
| 1999-06-24 | $15.00 | $20.50 | 26,100 | — | — |
| 1999-06-23 | $15.00 | $20.50 | 600 | — | — |
| 1999-06-22 | $15.16 | $20.71 | 6,200 | — | — |
| 1999-06-21 | $15.25 | $20.84 | 15,500 | — | — |
| 1999-06-18 | $15.00 | $20.50 | 25,700 | — | — |
| 1999-06-17 | $14.75 | $20.16 | 7,100 | — | — |
| 1999-06-16 | $14.88 | $20.33 | 21,800 | — | — |
| 1999-06-15 | $14.50 | $19.82 | 50,200 | — | — |
| 1999-06-14 | $15.13 | $20.67 | 18,700 | — | — |
| 1999-06-11 | $15.13 | $20.67 | 11,300 | — | — |
| 1999-06-10 | $15.25 | $20.84 | 21,800 | — | — |
| 1999-06-09 | $15.13 | $20.67 | 21,400 | — | — |
| 1999-06-08 | $15.13 | $20.67 | 11,100 | — | — |
| 1999-06-07 | $15.44 | $21.10 | 17,800 | — | — |
| 1999-06-04 | $15.44 | $20.89 | 9,100 | — | — |
| 1999-06-03 | $15.38 | $20.81 | 5,200 | — | — |
| 1999-06-02 | $15.44 | $20.89 | 9,800 | — | — |
| 1999-06-01 | $15.50 | $20.98 | 11,100 | — | — |
| 1999-05-28 | $15.38 | $20.81 | 18,100 | — | — |
| 1999-05-27 | $15.56 | $21.06 | 8,000 | — | — |
| 1999-05-26 | $15.50 | $20.98 | 15,200 | — | — |
| 1999-05-25 | $15.69 | $21.23 | 39,000 | — | — |
| 1999-05-24 | $15.31 | $20.72 | 10,000 | — | — |
| 1999-05-21 | $15.81 | $21.40 | 18,100 | — | — |
| 1999-05-20 | $15.50 | $20.98 | 46,700 | — | — |
| 1999-05-19 | $15.00 | $20.30 | 36,700 | — | — |
| 1999-05-18 | $15.44 | $20.89 | 32,700 | — | — |
| 1999-05-17 | $15.25 | $20.64 | 33,700 | — | — |
| 1999-05-14 | $15.44 | $20.89 | 47,500 | — | — |
| 1999-05-13 | $15.63 | $21.15 | 15,900 | — | — |
| 1999-05-12 | $15.75 | $21.32 | 12,300 | — | — |
| 1999-05-11 | $16.13 | $21.82 | 24,900 | — | — |
| 1999-05-10 | $15.63 | $21.15 | 7,100 | — | — |
| 1999-05-07 | $15.63 | $21.15 | 3,500 | — | — |
| 1999-05-06 | $15.75 | $21.32 | 1,400 | — | — |
| 1999-05-05 | $15.50 | $20.98 | 19,800 | — | — |
| 1999-05-04 | $15.75 | $21.32 | 22,300 | — | — |
| 1999-05-03 | $15.75 | $21.32 | 10,200 | — | — |
| 1999-04-30 | $15.88 | $21.48 | 26,000 | — | — |
| 1999-04-29 | $15.94 | $21.57 | 4,900 | — | — |
| 1999-04-28 | $16.13 | $21.82 | 10,800 | — | — |
| 1999-04-27 | $16.00 | $21.65 | 16,700 | — | — |
| 1999-04-26 | $16.44 | $22.25 | 8,200 | — | — |
| 1999-04-23 | $16.69 | $22.58 | 28,400 | — | — |
| 1999-04-22 | $16.44 | $22.25 | 27,700 | — | — |
| 1999-04-21 | $16.50 | $22.33 | 4,500 | — | — |
| 1999-04-20 | $16.63 | $22.50 | 12,200 | — | — |
| 1999-04-19 | $17.06 | $23.09 | 8,800 | — | — |
| 1999-04-16 | $16.38 | $22.16 | 29,300 | — | — |
| 1999-04-15 | $16.56 | $22.41 | 23,700 | — | — |
| 1999-04-14 | $17.00 | $23.01 | 49,900 | — | — |
| 1999-04-13 | $16.63 | $22.50 | 27,100 | — | — |
| 1999-04-12 | $16.25 | $21.99 | 26,900 | — | — |
| 1999-04-09 | $16.00 | $21.65 | 17,500 | — | — |
| 1999-04-08 | $15.44 | $20.89 | 24,200 | — | — |
| 1999-04-07 | $15.13 | $20.47 | 15,300 | — | — |
| 1999-04-06 | $15.25 | $20.64 | 10,500 | — | — |
| 1999-04-05 | $14.63 | $19.79 | 29,400 | — | — |
| 1999-04-01 | $14.44 | $19.54 | 18,200 | — | — |
| 1999-03-31 | $14.63 | $19.79 | 65,100 | — | — |
| 1999-03-30 | $16.06 | $21.74 | 3,500 | — | — |
| 1999-03-29 | $16.00 | $21.65 | 2,700 | — | — |
| 1999-03-26 | $16.13 | $21.82 | 9,300 | — | — |
| 1999-03-25 | $15.25 | $20.64 | 4,300 | — | — |
| 1999-03-24 | $15.69 | $21.23 | 3,400 | — | — |
| 1999-03-23 | $15.44 | $20.89 | 25,800 | — | — |
| 1999-03-22 | $16.00 | $21.65 | 15,700 | — | — |
| 1999-03-19 | $16.25 | $21.99 | 20,400 | — | — |
| 1999-03-18 | $16.75 | $22.67 | 17,500 | — | — |
| 1999-03-17 | $16.88 | $22.84 | 35,800 | — | — |
| 1999-03-16 | $17.00 | $23.01 | 22,800 | — | — |
| 1999-03-15 | $17.25 | $23.35 | 27,200 | — | — |
| 1999-03-12 | $17.19 | $23.26 | 15,200 | — | — |
| 1999-03-11 | $17.31 | $23.43 | 12,100 | — | — |
| 1999-03-10 | $17.16 | $23.22 | 3,500 | — | — |
| 1999-03-09 | $17.13 | $23.18 | 21,100 | — | — |
| 1999-03-08 | $17.00 | $23.01 | 22,600 | — | — |
| 1999-03-05 | $17.38 | $23.51 | 41,300 | — | — |
| 1999-03-04 | $17.50 | $23.49 | 2,800 | — | — |
| 1999-03-03 | $17.50 | $23.49 | 41,000 | — | — |
| 1999-03-02 | $17.25 | $23.16 | 24,400 | — | — |
| 1999-03-01 | $17.50 | $23.49 | 5,100 | — | — |
| 1999-02-26 | $17.63 | $23.66 | 18,800 | — | — |
| 1999-02-25 | $17.75 | $23.83 | 14,100 | — | — |
| 1999-02-24 | $17.38 | $23.33 | 9,400 | — | — |
| 1999-02-23 | $17.75 | $23.83 | 6,800 | — | — |
| 1999-02-22 | $17.50 | $23.49 | 23,100 | — | — |
| 1999-02-19 | $17.75 | $23.83 | 3,500 | — | — |
| 1999-02-18 | $17.50 | $23.49 | 10,400 | — | — |
| 1999-02-17 | $17.25 | $23.16 | 10,900 | — | — |
| 1999-02-16 | $17.50 | $23.49 | 19,300 | — | — |
| 1999-02-12 | $17.00 | $22.82 | 26,800 | — | — |
| 1999-02-11 | $17.13 | $22.99 | 45,400 | — | — |
| 1999-02-10 | $17.00 | $22.82 | 42,800 | — | — |
| 1999-02-09 | $17.13 | $22.99 | 14,100 | — | — |
| 1999-02-08 | $17.28 | $23.20 | 15,900 | — | — |
| 1999-02-05 | $17.50 | $23.49 | 15,500 | — | — |
| 1999-02-04 | $17.63 | $23.66 | 8,900 | — | — |
| 1999-02-03 | $18.00 | $24.17 | 11,100 | — | — |
| 1999-02-02 | $17.63 | $23.66 | 4,100 | — | — |
| 1999-02-01 | $17.75 | $23.83 | 5,100 | — | — |
| 1999-01-29 | $18.00 | $24.17 | 25,000 | — | — |
| 1999-01-28 | $17.63 | $23.66 | 40,000 | — | — |
| 1999-01-27 | $17.38 | $23.33 | 23,100 | — | — |
| 1999-01-26 | $18.25 | $24.50 | 21,000 | — | — |
| 1999-01-25 | $17.50 | $23.49 | 17,100 | — | — |
| 1999-01-22 | $16.75 | $22.49 | 3,400 | — | — |
| 1999-01-21 | $17.00 | $22.82 | 11,400 | — | — |
| 1999-01-20 | $17.44 | $23.41 | 3,800 | — | — |
| 1999-01-19 | $17.88 | $24.00 | 10,500 | — | — |
| 1999-01-15 | $17.69 | $23.75 | 48,500 | — | — |
| 1999-01-14 | $18.50 | $24.84 | 32,800 | — | — |
| 1999-01-13 | $18.63 | $25.00 | 35,900 | — | — |
| 1999-01-12 | $17.75 | $23.83 | 43,100 | — | — |
| 1999-01-11 | $20.00 | $26.85 | 23,100 | — | — |
| 1999-01-08 | $20.44 | $27.44 | 26,200 | — | — |
| 1999-01-07 | $19.50 | $26.18 | 5,400 | — | — |
| 1999-01-06 | $20.06 | $26.93 | 20,700 | — | — |
| 1999-01-05 | $21.88 | $29.37 | 18,500 | — | — |
| 1999-01-04 | $20.75 | $27.86 | 22,100 | — | — |