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
- 1988-12-15 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 | $13.73 | $20.18 | 15,396 | — | — |
| 1999-12-30 | $13.49 | $19.83 | 81,736 | — | — |
| 1999-12-29 | $13.73 | $20.18 | 14,880 | — | — |
| 1999-12-28 | $13.67 | $20.09 | 31,413 | — | — |
| 1999-12-27 | $13.61 | $20.00 | 28,726 | — | — |
| 1999-12-23 | $13.55 | $19.91 | 8,990 | — | — |
| 1999-12-22 | $13.67 | $20.09 | 9,300 | — | — |
| 1999-12-21 | $13.55 | $19.91 | 8,473 | — | — |
| 1999-12-20 | $13.61 | $20.00 | 11,677 | — | — |
| 1999-12-17 | $13.67 | $20.09 | 7,957 | — | — |
| 1999-12-16 | $13.61 | $20.00 | 49,909 | — | — |
| 1999-12-15 | $13.73 | $20.18 | 7,853 | — | — |
| 1999-12-14 | $13.73 | $20.18 | 23,043 | — | — |
| 1999-12-13 | $13.85 | $20.36 | 14,260 | — | — |
| 1999-12-10 | $13.91 | $20.45 | 66,029 | — | — |
| 1999-12-09 | $13.91 | $20.45 | 17,050 | — | — |
| 1999-12-08 | $14.15 | $20.80 | 33,790 | — | — |
| 1999-12-07 | $13.79 | $20.27 | 22,526 | — | — |
| 1999-12-06 | $13.61 | $19.92 | 27,486 | — | — |
| 1999-12-03 | $13.49 | $19.74 | 63,343 | — | — |
| 1999-12-02 | $13.06 | $19.12 | 29,243 | — | — |
| 1999-12-01 | $13.31 | $19.48 | 8,990 | — | — |
| 1999-11-30 | $13.49 | $19.74 | 16,636 | — | — |
| 1999-11-29 | $13.31 | $19.48 | 34,410 | — | — |
| 1999-11-26 | $13.55 | $19.83 | 35,753 | — | — |
| 1999-11-24 | $13.43 | $19.66 | 332,833 | — | — |
| 1999-11-23 | $13.13 | $19.21 | 12,297 | — | — |
| 1999-11-22 | $13.06 | $19.12 | 30,793 | — | — |
| 1999-11-19 | $13.19 | $19.30 | 51,149 | — | — |
| 1999-11-18 | $13.31 | $19.48 | 14,053 | — | — |
| 1999-11-17 | $13.43 | $19.66 | 16,740 | — | — |
| 1999-11-16 | $13.43 | $19.66 | 63,136 | — | — |
| 1999-11-15 | $13.13 | $19.21 | 9,713 | — | — |
| 1999-11-12 | $13.25 | $19.39 | 15,087 | — | — |
| 1999-11-11 | $13.43 | $19.66 | 14,570 | — | — |
| 1999-11-10 | $13.37 | $19.57 | 7,957 | — | — |
| 1999-11-09 | $13.37 | $19.57 | 14,053 | — | — |
| 1999-11-08 | $13.49 | $19.74 | 16,946 | — | — |
| 1999-11-05 | $13.25 | $19.39 | 28,623 | — | — |
| 1999-11-04 | $13.13 | $19.21 | 32,033 | — | — |
| 1999-11-03 | $13.06 | $19.12 | 8,370 | — | — |
| 1999-11-02 | $13.13 | $19.21 | 26,143 | — | — |
| 1999-11-01 | $13.00 | $19.04 | 21,493 | — | — |
| 1999-10-29 | $13.06 | $19.12 | 19,116 | — | — |
| 1999-10-28 | $12.70 | $18.59 | 17,050 | — | — |
| 1999-10-27 | $12.70 | $18.59 | 9,507 | — | — |
| 1999-10-26 | $12.82 | $18.77 | 6,303 | — | — |
| 1999-10-25 | $12.88 | $18.86 | 26,763 | — | — |
| 1999-10-22 | $12.88 | $18.86 | 16,946 | — | — |
| 1999-10-21 | $13.06 | $19.12 | 6,200 | — | — |
| 1999-10-20 | $13.55 | $19.83 | 56,626 | — | — |
| 1999-10-19 | $13.55 | $19.83 | 0 | — | — |
| 1999-10-18 | $13.55 | $19.83 | 40,403 | — | — |
| 1999-10-15 | $13.19 | $19.30 | 8,267 | — | — |
| 1999-10-14 | $13.55 | $19.83 | 28,106 | — | — |
| 1999-10-13 | $13.55 | $19.83 | 6,510 | — | — |
| 1999-10-12 | $13.55 | $19.83 | 4,133 | — | — |
| 1999-10-11 | $13.61 | $19.92 | 5,787 | — | — |
| 1999-10-08 | $13.55 | $19.83 | 15,190 | — | — |
| 1999-10-07 | $13.31 | $19.48 | 85,456 | — | — |
| 1999-10-06 | $13.13 | $19.21 | 10,953 | — | — |
| 1999-10-05 | $13.25 | $19.31 | 12,813 | — | — |
| 1999-10-04 | $12.82 | $18.69 | 7,027 | — | — |
| 1999-10-01 | $12.64 | $18.43 | 8,370 | — | — |
| 1999-09-30 | $12.64 | $18.43 | 2,067 | — | — |
| 1999-09-29 | $12.64 | $18.43 | 16,223 | — | — |
| 1999-09-28 | $12.58 | $18.34 | 29,760 | — | — |
| 1999-09-27 | $12.70 | $18.51 | 10,437 | — | — |
| 1999-09-24 | $13.06 | $19.04 | 53,423 | — | — |
| 1999-09-23 | $12.58 | $18.34 | 30,896 | — | — |
| 1999-09-22 | $12.40 | $18.07 | 17,050 | — | — |
| 1999-09-21 | $12.34 | $17.99 | 4,443 | — | — |
| 1999-09-20 | $12.46 | $18.16 | 36,786 | — | — |
| 1999-09-17 | $12.58 | $18.34 | 23,766 | — | — |
| 1999-09-16 | $12.76 | $18.60 | 8,163 | — | — |
| 1999-09-15 | $12.82 | $18.69 | 9,817 | — | — |
| 1999-09-14 | $12.82 | $18.69 | 57,969 | — | — |
| 1999-09-13 | $12.70 | $18.51 | 4,960 | — | — |
| 1999-09-10 | $12.94 | $18.87 | 12,710 | — | — |
| 1999-09-09 | $12.70 | $18.51 | 34,203 | — | — |
| 1999-09-08 | $12.70 | $18.51 | 19,840 | — | — |
| 1999-09-07 | $12.70 | $18.51 | 12,090 | — | — |
| 1999-09-03 | $12.88 | $18.78 | 36,063 | — | — |
| 1999-09-02 | $12.94 | $18.87 | 15,396 | — | — |
| 1999-09-01 | $13.06 | $19.04 | 11,573 | — | — |
| 1999-08-31 | $12.88 | $18.78 | 11,987 | — | — |
| 1999-08-30 | $13.13 | $19.13 | 22,216 | — | — |
| 1999-08-27 | $13.43 | $19.57 | 65,306 | — | — |
| 1999-08-26 | $13.00 | $18.96 | 3,513 | — | — |
| 1999-08-25 | $13.13 | $19.13 | 73,573 | — | — |
| 1999-08-24 | $13.06 | $19.04 | 34,203 | — | — |
| 1999-08-23 | $12.94 | $18.87 | 21,286 | — | — |
| 1999-08-20 | $13.06 | $19.04 | 21,493 | — | — |
| 1999-08-19 | $12.64 | $18.43 | 3,617 | — | — |
| 1999-08-18 | $12.64 | $18.43 | 24,903 | — | — |
| 1999-08-17 | $12.76 | $18.60 | 10,437 | — | — |
| 1999-08-16 | $12.40 | $18.07 | 8,783 | — | — |
| 1999-08-13 | $12.34 | $17.99 | 120,382 | — | — |
| 1999-08-12 | $11.98 | $17.46 | 21,803 | — | — |
| 1999-08-11 | $11.73 | $17.10 | 46,086 | — | — |
| 1999-08-10 | $11.49 | $16.75 | 65,616 | — | — |
| 1999-08-09 | $11.73 | $17.10 | 39,163 | — | — |
| 1999-08-06 | $11.85 | $17.28 | 30,276 | — | — |
| 1999-08-05 | $12.04 | $17.55 | 18,806 | — | — |
| 1999-08-04 | $12.16 | $17.72 | 35,856 | — | — |
| 1999-08-03 | $12.10 | $17.63 | 8,577 | — | — |
| 1999-08-02 | $12.40 | $18.07 | 24,076 | — | — |
| 1999-07-30 | $12.28 | $17.90 | 73,676 | — | — |
| 1999-07-29 | $11.92 | $17.37 | 16,430 | — | — |
| 1999-07-28 | $12.58 | $18.34 | 45,156 | — | — |
| 1999-07-27 | $12.70 | $18.51 | 58,796 | — | — |
| 1999-07-26 | $12.76 | $18.60 | 23,663 | — | — |
| 1999-07-23 | $13.13 | $19.13 | 66,236 | — | — |
| 1999-07-22 | $13.06 | $19.04 | 4,753 | — | — |
| 1999-07-21 | $13.13 | $19.13 | 94,032 | — | — |
| 1999-07-20 | $13.25 | $19.31 | 47,429 | — | — |
| 1999-07-19 | $13.19 | $19.22 | 31,826 | — | — |
| 1999-07-16 | $13.37 | $19.48 | 16,120 | — | — |
| 1999-07-15 | $13.37 | $19.48 | 11,160 | — | — |
| 1999-07-14 | $13.37 | $19.48 | 39,783 | — | — |
| 1999-07-13 | $13.31 | $19.40 | 14,673 | — | — |
| 1999-07-12 | $13.61 | $19.84 | 16,843 | — | — |
| 1999-07-09 | $13.79 | $20.10 | 14,673 | — | — |
| 1999-07-08 | $13.67 | $19.93 | 25,936 | — | — |
| 1999-07-07 | $14.15 | $20.63 | 66,649 | — | — |
| 1999-07-06 | $13.91 | $20.20 | 25,006 | — | — |
| 1999-07-02 | $14.03 | $20.37 | 6,923 | — | — |
| 1999-07-01 | $14.09 | $20.46 | 76,672 | — | — |
| 1999-06-30 | $14.15 | $20.55 | 53,939 | — | — |
| 1999-06-29 | $14.15 | $20.55 | 26,660 | — | — |
| 1999-06-28 | $13.97 | $20.29 | 30,276 | — | — |
| 1999-06-25 | $14.09 | $20.46 | 35,546 | — | — |
| 1999-06-24 | $14.03 | $20.37 | 23,560 | — | — |
| 1999-06-23 | $14.15 | $20.55 | 20,770 | — | — |
| 1999-06-22 | $14.21 | $20.64 | 129,889 | — | — |
| 1999-06-21 | $14.15 | $20.55 | 4,650 | — | — |
| 1999-06-18 | $14.21 | $20.64 | 43,710 | — | — |
| 1999-06-17 | $13.97 | $20.29 | 11,573 | — | — |
| 1999-06-16 | $14.09 | $20.46 | 59,209 | — | — |
| 1999-06-15 | $14.09 | $20.46 | 13,847 | — | — |
| 1999-06-14 | $14.09 | $20.46 | 4,547 | — | — |
| 1999-06-11 | $14.03 | $20.37 | 18,393 | — | — |
| 1999-06-10 | $13.97 | $20.29 | 7,853 | — | — |
| 1999-06-09 | $13.91 | $20.20 | 14,673 | — | — |
| 1999-06-08 | $13.73 | $19.93 | 59,209 | — | — |
| 1999-06-07 | $13.85 | $20.11 | 23,870 | — | — |
| 1999-06-04 | $14.03 | $20.37 | 31,723 | — | — |
| 1999-06-03 | $14.03 | $20.37 | 25,420 | — | — |
| 1999-06-02 | $13.67 | $19.85 | 39,576 | — | — |
| 1999-06-01 | $14.09 | $20.46 | 16,533 | — | — |
| 1999-05-28 | $14.09 | $20.46 | 8,370 | — | — |
| 1999-05-27 | $13.91 | $20.20 | 36,476 | — | — |
| 1999-05-26 | $14.15 | $20.55 | 6,303 | — | — |
| 1999-05-25 | $14.33 | $20.81 | 11,160 | — | — |
| 1999-05-24 | $14.27 | $20.72 | 33,686 | — | — |
| 1999-05-21 | $14.52 | $21.08 | 147,042 | — | — |
| 1999-05-20 | $14.40 | $20.90 | 19,736 | — | — |
| 1999-05-19 | $14.70 | $21.34 | 88,969 | — | — |
| 1999-05-18 | $14.15 | $20.55 | 43,296 | — | — |
| 1999-05-17 | $14.46 | $20.99 | 15,500 | — | — |
| 1999-05-14 | $14.52 | $21.08 | 78,946 | — | — |
| 1999-05-13 | $14.88 | $21.60 | 23,043 | — | — |
| 1999-05-12 | $14.94 | $21.69 | 88,762 | — | — |
| 1999-05-11 | $14.52 | $21.08 | 25,626 | — | — |
| 1999-05-10 | $14.70 | $21.34 | 56,213 | — | — |
| 1999-05-07 | $14.76 | $21.43 | 28,830 | — | — |
| 1999-05-06 | $14.70 | $21.34 | 12,090 | — | — |
| 1999-05-05 | $14.82 | $21.52 | 18,290 | — | — |
| 1999-05-04 | $14.46 | $20.99 | 15,603 | — | — |
| 1999-05-03 | $14.58 | $21.16 | 10,747 | — | — |
| 1999-04-30 | $14.40 | $20.90 | 27,280 | — | — |
| 1999-04-29 | $14.46 | $20.99 | 22,940 | — | — |
| 1999-04-28 | $14.58 | $21.16 | 11,367 | — | — |
| 1999-04-27 | $14.76 | $21.43 | 7,027 | — | — |
| 1999-04-26 | $14.64 | $21.25 | 15,500 | — | — |
| 1999-04-23 | $14.94 | $21.69 | 23,766 | — | — |
| 1999-04-22 | $14.52 | $21.08 | 10,850 | — | — |
| 1999-04-21 | $14.94 | $21.69 | 44,020 | — | — |
| 1999-04-20 | $15.00 | $21.78 | 55,799 | — | — |
| 1999-04-19 | $14.88 | $21.60 | 38,543 | — | — |
| 1999-04-16 | $14.88 | $21.60 | 103,952 | — | — |
| 1999-04-15 | $14.88 | $21.60 | 48,463 | — | — |
| 1999-04-14 | $15.00 | $21.78 | 38,233 | — | — |
| 1999-04-13 | $15.00 | $21.78 | 26,866 | — | — |
| 1999-04-12 | $14.76 | $21.43 | 26,246 | — | — |
| 1999-04-09 | $15.00 | $21.78 | 43,400 | — | — |
| 1999-04-08 | $15.18 | $22.04 | 139,912 | — | — |
| 1999-04-07 | $14.46 | $20.99 | 24,283 | — | — |
| 1999-04-06 | $14.58 | $21.04 | 75,639 | — | — |
| 1999-04-05 | $14.33 | $20.70 | 9,817 | — | — |
| 1999-04-01 | $14.27 | $20.61 | 70,266 | — | — |
| 1999-03-31 | $14.21 | $20.52 | 25,006 | — | — |
| 1999-03-30 | $14.09 | $20.35 | 27,280 | — | — |
| 1999-03-29 | $14.27 | $20.61 | 56,936 | — | — |
| 1999-03-26 | $13.91 | $20.08 | 39,060 | — | — |
| 1999-03-25 | $14.40 | $20.78 | 60,966 | — | — |
| 1999-03-24 | $14.03 | $20.26 | 99,199 | — | — |
| 1999-03-23 | $14.33 | $20.70 | 14,363 | — | — |
| 1999-03-22 | $14.64 | $21.13 | 31,516 | — | — |
| 1999-03-19 | $14.64 | $21.13 | 7,957 | — | — |
| 1999-03-18 | $15.00 | $21.66 | 7,543 | — | — |
| 1999-03-17 | $14.88 | $21.48 | 21,803 | — | — |
| 1999-03-16 | $15.30 | $22.09 | 61,896 | — | — |
| 1999-03-15 | $14.76 | $21.31 | 28,210 | — | — |
| 1999-03-12 | $14.33 | $20.70 | 11,057 | — | — |
| 1999-03-11 | $14.70 | $21.22 | 98,889 | — | — |
| 1999-03-10 | $14.09 | $20.35 | 63,343 | — | — |
| 1999-03-09 | $13.97 | $20.17 | 65,719 | — | — |
| 1999-03-08 | $13.73 | $19.82 | 91,449 | — | — |
| 1999-03-05 | $14.15 | $20.43 | 21,906 | — | — |
| 1999-03-04 | $13.91 | $20.08 | 24,696 | — | — |
| 1999-03-03 | $13.73 | $19.82 | 20,046 | — | — |
| 1999-03-02 | $13.85 | $20.00 | 90,106 | — | — |
| 1999-03-01 | $14.09 | $20.35 | 22,526 | — | — |
| 1999-02-26 | $14.27 | $20.61 | 16,326 | — | — |
| 1999-02-25 | $14.58 | $21.04 | 68,303 | — | — |
| 1999-02-24 | $14.58 | $21.04 | 73,883 | — | — |
| 1999-02-23 | $14.27 | $20.61 | 25,730 | — | — |
| 1999-02-22 | $14.27 | $20.61 | 45,260 | — | — |
| 1999-02-19 | $14.46 | $20.87 | 19,116 | — | — |
| 1999-02-18 | $14.52 | $20.96 | 66,753 | — | — |
| 1999-02-17 | $14.15 | $20.43 | 99,509 | — | — |
| 1999-02-16 | $14.09 | $20.35 | 276,827 | — | — |
| 1999-02-12 | $14.03 | $20.26 | 47,843 | — | — |
| 1999-02-11 | $14.03 | $20.26 | 21,906 | — | — |
| 1999-02-10 | $13.91 | $20.08 | 74,916 | — | — |
| 1999-02-09 | $13.79 | $19.91 | 61,896 | — | — |
| 1999-02-08 | $13.97 | $20.17 | 61,483 | — | — |
| 1999-02-05 | $14.15 | $20.43 | 82,046 | — | — |
| 1999-02-04 | $14.21 | $20.52 | 53,009 | — | — |
| 1999-02-03 | $14.52 | $20.96 | 47,533 | — | — |
| 1999-02-02 | $14.27 | $20.61 | 71,919 | — | — |
| 1999-02-01 | $14.27 | $20.61 | 57,866 | — | — |
| 1999-01-29 | $14.70 | $21.22 | 67,166 | — | — |
| 1999-01-28 | $14.40 | $20.78 | 78,636 | — | — |
| 1999-01-27 | $13.67 | $19.73 | 75,743 | — | — |
| 1999-01-26 | $13.79 | $19.91 | 143,735 | — | — |
| 1999-01-25 | $13.79 | $19.91 | 50,116 | — | — |
| 1999-01-22 | $13.91 | $20.08 | 44,226 | — | — |
| 1999-01-21 | $14.58 | $21.04 | 17,463 | — | — |
| 1999-01-20 | $15.24 | $22.00 | 69,439 | — | — |
| 1999-01-19 | $15.24 | $22.00 | 187,651 | — | — |
| 1999-01-15 | $14.40 | $20.78 | 319,400 | — | — |
| 1999-01-14 | $13.13 | $18.95 | 94,652 | — | — |
| 1999-01-13 | $13.55 | $19.56 | 405,682 | — | — |
| 1999-01-12 | $14.76 | $21.31 | 64,479 | — | — |
| 1999-01-11 | $15.85 | $22.88 | 76,776 | — | — |
| 1999-01-08 | $16.45 | $23.75 | 78,429 | — | — |
| 1999-01-07 | $16.09 | $23.23 | 103,746 | — | — |
| 1999-01-06 | $16.94 | $24.45 | 105,399 | — | — |
| 1999-01-05 | $16.88 | $24.25 | 85,042 | — | — |
| 1999-01-04 | $16.09 | $23.12 | 80,289 | — | — |