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
- 1993-04-23 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 | $12.56 | $13.21 | 138,200 | — | — |
| 1999-12-30 | $12.50 | $13.15 | 194,800 | — | — |
| 1999-12-29 | $13.06 | $13.74 | 169,000 | — | — |
| 1999-12-28 | $12.91 | $13.57 | 125,200 | — | — |
| 1999-12-27 | $12.56 | $13.21 | 144,800 | — | — |
| 1999-12-23 | $12.97 | $13.64 | 172,800 | — | — |
| 1999-12-22 | $12.94 | $13.61 | 100,000 | — | — |
| 1999-12-21 | $12.97 | $13.64 | 171,400 | — | — |
| 1999-12-20 | $13.19 | $13.87 | 103,600 | — | — |
| 1999-12-17 | $14.00 | $14.72 | 318,600 | — | — |
| 1999-12-16 | $13.47 | $14.16 | 461,200 | — | — |
| 1999-12-15 | $13.38 | $14.07 | 72,400 | — | — |
| 1999-12-14 | $13.25 | $13.93 | 298,800 | — | — |
| 1999-12-13 | $13.03 | $13.70 | 86,400 | — | — |
| 1999-12-10 | $13.16 | $13.84 | 103,600 | — | — |
| 1999-12-09 | $13.25 | $13.93 | 199,000 | — | — |
| 1999-12-08 | $13.50 | $14.20 | 205,600 | — | — |
| 1999-12-07 | $13.69 | $14.39 | 164,800 | — | — |
| 1999-12-06 | $13.91 | $14.62 | 69,000 | — | — |
| 1999-12-03 | $13.84 | $14.56 | 107,200 | — | — |
| 1999-12-02 | $13.69 | $14.39 | 181,400 | — | — |
| 1999-12-01 | $13.38 | $14.07 | 251,000 | — | — |
| 1999-11-30 | $13.56 | $14.26 | 158,600 | — | — |
| 1999-11-29 | $13.63 | $14.33 | 282,200 | — | — |
| 1999-11-26 | $13.44 | $14.13 | 151,600 | — | — |
| 1999-11-24 | $13.31 | $14.00 | 231,800 | — | — |
| 1999-11-23 | $13.56 | $14.26 | 185,600 | — | — |
| 1999-11-22 | $13.81 | $14.53 | 138,800 | — | — |
| 1999-11-19 | $13.97 | $14.69 | 97,800 | — | — |
| 1999-11-18 | $14.50 | $15.25 | 105,600 | — | — |
| 1999-11-17 | $14.53 | $15.28 | 84,000 | — | — |
| 1999-11-16 | $14.50 | $15.25 | 259,200 | — | — |
| 1999-11-15 | $13.75 | $14.46 | 142,400 | — | — |
| 1999-11-12 | $13.50 | $14.20 | 41,400 | — | — |
| 1999-11-11 | $13.56 | $14.26 | 149,600 | — | — |
| 1999-11-10 | $13.63 | $14.33 | 39,600 | — | — |
| 1999-11-09 | $13.56 | $14.26 | 69,400 | — | — |
| 1999-11-08 | $13.59 | $14.30 | 39,200 | — | — |
| 1999-11-05 | $13.94 | $14.66 | 114,600 | — | — |
| 1999-11-04 | $14.03 | $14.76 | 97,200 | — | — |
| 1999-11-03 | $14.06 | $14.79 | 210,200 | — | — |
| 1999-11-02 | $14.22 | $14.95 | 161,800 | — | — |
| 1999-11-01 | $13.78 | $14.49 | 155,400 | — | — |
| 1999-10-29 | $13.44 | $14.13 | 133,200 | — | — |
| 1999-10-28 | $12.84 | $13.48 | 280,200 | — | — |
| 1999-10-27 | $12.06 | $12.66 | 213,600 | — | — |
| 1999-10-26 | $12.41 | $13.02 | 167,200 | — | — |
| 1999-10-25 | $12.38 | $12.99 | 209,400 | — | — |
| 1999-10-22 | $12.63 | $13.25 | 238,600 | — | — |
| 1999-10-21 | $12.78 | $13.42 | 213,800 | — | — |
| 1999-10-20 | $13.22 | $13.87 | 125,800 | — | — |
| 1999-10-19 | $13.44 | $14.10 | 149,800 | — | — |
| 1999-10-18 | $13.13 | $13.78 | 134,400 | — | — |
| 1999-10-15 | $13.06 | $13.71 | 77,200 | — | — |
| 1999-10-14 | $13.00 | $13.64 | 130,200 | — | — |
| 1999-10-13 | $12.91 | $13.55 | 88,000 | — | — |
| 1999-10-12 | $12.97 | $13.61 | 127,400 | — | — |
| 1999-10-11 | $12.84 | $13.48 | 31,400 | — | — |
| 1999-10-08 | $12.88 | $13.51 | 158,000 | — | — |
| 1999-10-07 | $12.66 | $13.28 | 47,400 | — | — |
| 1999-10-06 | $12.66 | $13.28 | 189,800 | — | — |
| 1999-10-05 | $12.34 | $12.96 | 142,800 | — | — |
| 1999-10-04 | $12.56 | $13.19 | 74,000 | — | — |
| 1999-10-01 | $12.78 | $13.42 | 117,800 | — | — |
| 1999-09-30 | $13.38 | $14.04 | 216,400 | — | — |
| 1999-09-29 | $12.47 | $13.09 | 89,800 | — | — |
| 1999-09-28 | $12.00 | $12.60 | 167,200 | — | — |
| 1999-09-27 | $12.31 | $12.92 | 241,200 | — | — |
| 1999-09-24 | $11.38 | $11.94 | 564,600 | — | — |
| 1999-09-23 | $11.41 | $11.97 | 302,200 | — | — |
| 1999-09-22 | $12.28 | $12.89 | 73,200 | — | — |
| 1999-09-21 | $12.34 | $12.96 | 162,200 | — | — |
| 1999-09-20 | $12.25 | $12.86 | 182,200 | — | — |
| 1999-09-17 | $12.63 | $13.25 | 246,800 | — | — |
| 1999-09-16 | $11.78 | $12.37 | 307,800 | — | — |
| 1999-09-15 | $12.19 | $12.79 | 123,200 | — | — |
| 1999-09-14 | $12.56 | $13.19 | 144,000 | — | — |
| 1999-09-13 | $13.00 | $13.64 | 51,400 | — | — |
| 1999-09-10 | $13.38 | $14.04 | 105,600 | — | — |
| 1999-09-09 | $13.53 | $14.20 | 76,000 | — | — |
| 1999-09-08 | $13.41 | $14.07 | 55,000 | — | — |
| 1999-09-07 | $13.34 | $14.01 | 113,000 | — | — |
| 1999-09-03 | $13.19 | $13.84 | 91,600 | — | — |
| 1999-09-02 | $12.69 | $13.32 | 316,200 | — | — |
| 1999-09-01 | $12.81 | $13.45 | 110,800 | — | — |
| 1999-08-31 | $12.88 | $13.51 | 137,200 | — | — |
| 1999-08-30 | $12.56 | $13.19 | 86,400 | — | — |
| 1999-08-27 | $12.56 | $13.19 | 62,800 | — | — |
| 1999-08-26 | $12.66 | $13.28 | 115,800 | — | — |
| 1999-08-25 | $12.75 | $13.38 | 314,200 | — | — |
| 1999-08-24 | $12.69 | $13.32 | 188,600 | — | — |
| 1999-08-23 | $12.84 | $13.48 | 187,400 | — | — |
| 1999-08-20 | $13.09 | $13.74 | 143,400 | — | — |
| 1999-08-19 | $13.19 | $13.84 | 90,600 | — | — |
| 1999-08-18 | $13.34 | $14.01 | 48,800 | — | — |
| 1999-08-17 | $13.78 | $14.46 | 310,000 | — | — |
| 1999-08-16 | $13.75 | $14.43 | 546,400 | — | — |
| 1999-08-13 | $13.81 | $14.50 | 187,400 | — | — |
| 1999-08-12 | $13.81 | $14.50 | 83,400 | — | — |
| 1999-08-11 | $13.75 | $14.43 | 164,400 | — | — |
| 1999-08-10 | $14.03 | $14.73 | 103,400 | — | — |
| 1999-08-09 | $14.25 | $14.96 | 62,000 | — | — |
| 1999-08-06 | $14.06 | $14.76 | 88,000 | — | — |
| 1999-08-05 | $13.75 | $14.43 | 98,200 | — | — |
| 1999-08-04 | $14.00 | $14.69 | 80,200 | — | — |
| 1999-08-03 | $14.13 | $14.83 | 160,000 | — | — |
| 1999-08-02 | $14.03 | $14.73 | 90,200 | — | — |
| 1999-07-30 | $14.47 | $15.19 | 84,800 | — | — |
| 1999-07-29 | $14.03 | $14.70 | 190,400 | — | — |
| 1999-07-28 | $14.34 | $15.03 | 219,000 | — | — |
| 1999-07-27 | $14.50 | $15.19 | 333,000 | — | — |
| 1999-07-26 | $14.75 | $15.45 | 188,000 | — | — |
| 1999-07-23 | $14.69 | $15.39 | 155,600 | — | — |
| 1999-07-22 | $14.78 | $15.49 | 108,600 | — | — |
| 1999-07-21 | $14.31 | $15.00 | 143,200 | — | — |
| 1999-07-20 | $13.88 | $14.54 | 264,800 | — | — |
| 1999-07-19 | $14.59 | $15.29 | 166,200 | — | — |
| 1999-07-16 | $14.81 | $15.52 | 87,600 | — | — |
| 1999-07-15 | $14.91 | $15.62 | 115,200 | — | — |
| 1999-07-14 | $14.84 | $15.55 | 51,200 | — | — |
| 1999-07-13 | $14.88 | $15.59 | 126,400 | — | — |
| 1999-07-12 | $14.66 | $15.36 | 64,400 | — | — |
| 1999-07-09 | $14.06 | $14.73 | 86,000 | — | — |
| 1999-07-08 | $14.31 | $15.00 | 319,600 | — | — |
| 1999-07-07 | $14.47 | $15.16 | 82,600 | — | — |
| 1999-07-06 | $14.59 | $15.29 | 120,200 | — | — |
| 1999-07-02 | $15.28 | $16.01 | 157,400 | — | — |
| 1999-07-01 | $15.28 | $16.01 | 252,600 | — | — |
| 1999-06-30 | $15.00 | $15.72 | 182,600 | — | — |
| 1999-06-29 | $14.78 | $15.49 | 54,600 | — | — |
| 1999-06-28 | $14.53 | $15.22 | 449,200 | — | — |
| 1999-06-25 | $14.09 | $14.77 | 112,800 | — | — |
| 1999-06-24 | $13.94 | $14.60 | 248,400 | — | — |
| 1999-06-23 | $14.44 | $15.13 | 216,400 | — | — |
| 1999-06-22 | $14.69 | $15.39 | 111,400 | — | — |
| 1999-06-21 | $14.75 | $15.45 | 53,200 | — | — |
| 1999-06-18 | $14.97 | $15.68 | 158,600 | — | — |
| 1999-06-17 | $15.00 | $15.72 | 123,400 | — | — |
| 1999-06-16 | $15.16 | $15.88 | 106,400 | — | — |
| 1999-06-15 | $14.91 | $15.62 | 155,400 | — | — |
| 1999-06-14 | $14.72 | $15.42 | 37,200 | — | — |
| 1999-06-11 | $14.81 | $15.52 | 119,800 | — | — |
| 1999-06-10 | $14.16 | $14.83 | 67,400 | — | — |
| 1999-06-09 | $14.75 | $15.45 | 31,400 | — | — |
| 1999-06-08 | $15.00 | $15.72 | 83,800 | — | — |
| 1999-06-07 | $13.97 | $14.64 | 49,600 | — | — |
| 1999-06-04 | $13.72 | $14.37 | 144,200 | — | — |
| 1999-06-03 | $13.84 | $14.50 | 138,200 | — | — |
| 1999-06-02 | $14.63 | $15.32 | 146,600 | — | — |
| 1999-06-01 | $14.56 | $15.26 | 296,200 | — | — |
| 1999-05-28 | $13.75 | $14.41 | 81,000 | — | — |
| 1999-05-27 | $14.13 | $14.80 | 122,800 | — | — |
| 1999-05-26 | $14.19 | $14.86 | 233,000 | — | — |
| 1999-05-25 | $13.75 | $14.41 | 298,200 | — | — |
| 1999-05-24 | $14.28 | $14.96 | 165,000 | — | — |
| 1999-05-21 | $14.69 | $15.39 | 228,400 | — | — |
| 1999-05-20 | $15.41 | $16.14 | 90,800 | — | — |
| 1999-05-19 | $15.34 | $16.08 | 215,200 | — | — |
| 1999-05-18 | $14.78 | $15.49 | 140,200 | — | — |
| 1999-05-17 | $14.63 | $15.32 | 162,600 | — | — |
| 1999-05-14 | $14.75 | $15.45 | 123,800 | — | — |
| 1999-05-13 | $14.63 | $15.32 | 195,400 | — | — |
| 1999-05-12 | $14.06 | $14.73 | 98,200 | — | — |
| 1999-05-11 | $14.22 | $14.90 | 134,600 | — | — |
| 1999-05-10 | $13.88 | $14.54 | 163,600 | — | — |
| 1999-05-07 | $12.81 | $13.42 | 114,600 | — | — |
| 1999-05-06 | $14.06 | $14.73 | 63,200 | — | — |
| 1999-05-05 | $13.81 | $14.47 | 47,400 | — | — |
| 1999-05-04 | $13.78 | $14.44 | 198,800 | — | — |
| 1999-05-03 | $13.53 | $14.18 | 182,600 | — | — |
| 1999-04-30 | $14.00 | $14.65 | 74,400 | — | — |
| 1999-04-29 | $14.03 | $14.68 | 158,400 | — | — |
| 1999-04-28 | $14.44 | $15.11 | 127,400 | — | — |
| 1999-04-27 | $14.13 | $14.78 | 60,000 | — | — |
| 1999-04-26 | $14.03 | $14.68 | 88,200 | — | — |
| 1999-04-23 | $13.50 | $14.12 | 231,200 | — | — |
| 1999-04-22 | $12.78 | $13.37 | 184,000 | — | — |
| 1999-04-21 | $13.81 | $14.45 | 116,600 | — | — |
| 1999-04-20 | $14.00 | $14.65 | 67,800 | — | — |
| 1999-04-19 | $14.50 | $15.17 | 109,200 | — | — |
| 1999-04-16 | $14.34 | $15.01 | 68,800 | — | — |
| 1999-04-15 | $14.31 | $14.97 | 125,600 | — | — |
| 1999-04-14 | $13.91 | $14.55 | 122,200 | — | — |
| 1999-04-13 | $13.00 | $13.60 | 203,600 | — | — |
| 1999-04-12 | $12.38 | $12.95 | 121,400 | — | — |
| 1999-04-09 | $12.81 | $13.40 | 90,200 | — | — |
| 1999-04-08 | $12.66 | $13.24 | 659,400 | — | — |
| 1999-04-07 | $12.47 | $13.05 | 173,000 | — | — |
| 1999-04-06 | $12.78 | $13.37 | 75,400 | — | — |
| 1999-04-05 | $12.97 | $13.57 | 109,400 | — | — |
| 1999-04-01 | $12.81 | $13.40 | 51,600 | — | — |
| 1999-03-31 | $13.00 | $13.60 | 207,600 | — | — |
| 1999-03-30 | $13.38 | $13.99 | 129,200 | — | — |
| 1999-03-29 | $13.28 | $13.90 | 56,800 | — | — |
| 1999-03-26 | $12.91 | $13.50 | 135,600 | — | — |
| 1999-03-25 | $13.09 | $13.70 | 147,400 | — | — |
| 1999-03-24 | $12.69 | $13.27 | 68,000 | — | — |
| 1999-03-23 | $12.97 | $13.57 | 56,600 | — | — |
| 1999-03-22 | $13.56 | $14.19 | 81,000 | — | — |
| 1999-03-19 | $13.75 | $14.39 | 118,200 | — | — |
| 1999-03-18 | $13.88 | $14.52 | 139,200 | — | — |
| 1999-03-17 | $14.31 | $14.97 | 187,000 | — | — |
| 1999-03-16 | $14.41 | $15.07 | 46,600 | — | — |
| 1999-03-15 | $14.56 | $15.24 | 119,200 | — | — |
| 1999-03-12 | $14.56 | $15.24 | 249,200 | — | — |
| 1999-03-11 | $14.09 | $14.75 | 123,600 | — | — |
| 1999-03-10 | $13.88 | $14.52 | 100,000 | — | — |
| 1999-03-09 | $13.84 | $14.48 | 100,800 | — | — |
| 1999-03-08 | $13.81 | $14.45 | 90,200 | — | — |
| 1999-03-05 | $13.63 | $14.26 | 72,200 | — | — |
| 1999-03-04 | $14.00 | $14.65 | 102,200 | — | — |
| 1999-03-03 | $13.47 | $14.09 | 90,600 | — | — |
| 1999-03-02 | $13.53 | $14.16 | 130,400 | — | — |
| 1999-03-01 | $13.63 | $14.26 | 39,200 | — | — |
| 1999-02-26 | $13.69 | $14.32 | 96,800 | — | — |
| 1999-02-25 | $13.47 | $14.09 | 95,200 | — | — |
| 1999-02-24 | $13.34 | $13.96 | 59,800 | — | — |
| 1999-02-23 | $13.56 | $14.19 | 154,800 | — | — |
| 1999-02-22 | $13.53 | $14.16 | 190,400 | — | — |
| 1999-02-19 | $12.81 | $13.40 | 410,400 | — | — |
| 1999-02-18 | $12.09 | $12.65 | 255,600 | — | — |
| 1999-02-17 | $12.13 | $12.69 | 132,000 | — | — |
| 1999-02-16 | $12.84 | $13.44 | 66,000 | — | — |
| 1999-02-12 | $12.03 | $12.59 | 128,000 | — | — |
| 1999-02-11 | $13.09 | $13.70 | 168,600 | — | — |
| 1999-02-10 | $12.78 | $13.37 | 161,400 | — | — |
| 1999-02-09 | $13.31 | $13.93 | 53,000 | — | — |
| 1999-02-08 | $13.69 | $14.32 | 85,800 | — | — |
| 1999-02-05 | $13.63 | $14.26 | 62,800 | — | — |
| 1999-02-04 | $13.50 | $14.12 | 192,800 | — | — |
| 1999-02-03 | $13.72 | $14.35 | 70,800 | — | — |
| 1999-02-02 | $14.47 | $15.14 | 171,400 | — | — |
| 1999-02-01 | $14.22 | $14.88 | 119,400 | — | — |
| 1999-01-29 | $13.66 | $14.27 | 424,800 | — | — |
| 1999-01-28 | $13.63 | $14.23 | 72,200 | — | — |
| 1999-01-27 | $13.56 | $14.17 | 121,800 | — | — |
| 1999-01-26 | $13.69 | $14.30 | 75,000 | — | — |
| 1999-01-25 | $13.50 | $14.10 | 77,400 | — | — |
| 1999-01-22 | $13.63 | $14.23 | 47,200 | — | — |
| 1999-01-21 | $13.59 | $14.20 | 77,600 | — | — |
| 1999-01-20 | $13.56 | $14.17 | 127,000 | — | — |
| 1999-01-19 | $13.41 | $14.01 | 156,600 | — | — |
| 1999-01-15 | $13.44 | $14.04 | 215,800 | — | — |
| 1999-01-14 | $12.94 | $13.52 | 115,800 | — | — |
| 1999-01-13 | $12.88 | $13.45 | 115,600 | — | — |
| 1999-01-12 | $13.00 | $13.58 | 392,000 | — | — |
| 1999-01-11 | $13.13 | $13.71 | 124,000 | — | — |
| 1999-01-08 | $13.38 | $13.97 | 66,800 | — | — |
| 1999-01-07 | $13.56 | $14.17 | 99,000 | — | — |
| 1999-01-06 | $14.25 | $14.89 | 69,000 | — | — |
| 1999-01-05 | $14.00 | $14.63 | 241,200 | — | — |
| 1999-01-04 | $13.97 | $14.59 | 203,000 | — | — |