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
- 1996-02-23 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 | $10.13 | $10.76 | 51,500 | — | — |
| 1999-12-30 | $9.88 | $10.50 | 77,100 | — | — |
| 1999-12-29 | $10.00 | $10.63 | 126,000 | — | — |
| 1999-12-28 | $10.25 | $10.90 | 167,400 | — | — |
| 1999-12-27 | $10.25 | $10.90 | 23,400 | — | — |
| 1999-12-23 | $10.44 | $11.10 | 68,500 | — | — |
| 1999-12-22 | $10.50 | $11.16 | 188,000 | — | — |
| 1999-12-21 | $10.50 | $11.16 | 163,400 | — | — |
| 1999-12-20 | $10.94 | $11.55 | 17,600 | — | — |
| 1999-12-17 | $11.00 | $11.62 | 49,000 | — | — |
| 1999-12-16 | $10.88 | $11.49 | 10,500 | — | — |
| 1999-12-15 | $11.13 | $11.75 | 11,000 | — | — |
| 1999-12-14 | $11.81 | $12.48 | 29,700 | — | — |
| 1999-12-13 | $11.75 | $12.41 | 19,100 | — | — |
| 1999-12-10 | $11.78 | $12.44 | 238,100 | — | — |
| 1999-12-09 | $10.75 | $11.36 | 40,400 | — | — |
| 1999-12-08 | $9.88 | $10.43 | 39,300 | — | — |
| 1999-12-07 | $10.13 | $10.69 | 3,500 | — | — |
| 1999-12-06 | $10.00 | $10.56 | 34,800 | — | — |
| 1999-12-03 | $10.44 | $11.03 | 9,300 | — | — |
| 1999-12-02 | $10.25 | $10.83 | 46,900 | — | — |
| 1999-12-01 | $10.19 | $10.76 | 7,300 | — | — |
| 1999-11-30 | $10.38 | $10.96 | 70,300 | — | — |
| 1999-11-29 | $10.06 | $10.63 | 57,200 | — | — |
| 1999-11-26 | $10.94 | $11.55 | 3,300 | — | — |
| 1999-11-24 | $10.75 | $11.36 | 11,600 | — | — |
| 1999-11-23 | $11.00 | $11.62 | 39,600 | — | — |
| 1999-11-22 | $10.75 | $11.36 | 35,300 | — | — |
| 1999-11-19 | $11.00 | $11.62 | 14,900 | — | — |
| 1999-11-18 | $11.06 | $11.69 | 27,600 | — | — |
| 1999-11-17 | $11.06 | $11.69 | 19,300 | — | — |
| 1999-11-16 | $11.06 | $11.69 | 75,100 | — | — |
| 1999-11-15 | $11.00 | $11.62 | 56,300 | — | — |
| 1999-11-12 | $11.13 | $11.75 | 59,600 | — | — |
| 1999-11-11 | $11.00 | $11.62 | 93,500 | — | — |
| 1999-11-10 | $11.00 | $11.62 | 15,200 | — | — |
| 1999-11-09 | $11.06 | $11.69 | 147,100 | — | — |
| 1999-11-08 | $11.19 | $11.82 | 30,000 | — | — |
| 1999-11-05 | $11.38 | $12.02 | 33,700 | — | — |
| 1999-11-04 | $12.00 | $12.68 | 37,500 | — | — |
| 1999-11-03 | $12.25 | $12.94 | 75,100 | — | — |
| 1999-11-02 | $12.00 | $12.68 | 136,400 | — | — |
| 1999-11-01 | $11.81 | $12.48 | 13,100 | — | — |
| 1999-10-29 | $12.06 | $12.74 | 63,900 | — | — |
| 1999-10-28 | $11.69 | $12.35 | 83,700 | — | — |
| 1999-10-27 | $11.38 | $12.02 | 317,700 | — | — |
| 1999-10-26 | $13.00 | $13.73 | 147,700 | — | — |
| 1999-10-25 | $16.31 | $17.23 | 118,900 | — | — |
| 1999-10-22 | $16.38 | $17.30 | 12,900 | — | — |
| 1999-10-21 | $15.63 | $16.50 | 20,200 | — | — |
| 1999-10-20 | $16.38 | $17.30 | 4,500 | — | — |
| 1999-10-19 | $16.31 | $17.23 | 14,000 | — | — |
| 1999-10-18 | $16.50 | $17.43 | 16,300 | — | — |
| 1999-10-15 | $16.50 | $17.43 | 11,700 | — | — |
| 1999-10-14 | $16.50 | $17.43 | 59,400 | — | — |
| 1999-10-13 | $16.75 | $17.69 | 17,900 | — | — |
| 1999-10-12 | $16.50 | $17.43 | 22,600 | — | — |
| 1999-10-11 | $16.88 | $17.82 | 15,800 | — | — |
| 1999-10-08 | $16.81 | $17.76 | 2,900 | — | — |
| 1999-10-07 | $16.31 | $17.23 | 23,400 | — | — |
| 1999-10-06 | $17.25 | $18.22 | 1,200 | — | — |
| 1999-10-05 | $17.00 | $17.96 | 28,200 | — | — |
| 1999-10-04 | $17.44 | $18.42 | 100,100 | — | — |
| 1999-10-01 | $17.44 | $18.42 | 11,100 | — | — |
| 1999-09-30 | $17.25 | $18.22 | 17,700 | — | — |
| 1999-09-29 | $17.50 | $18.49 | 9,400 | — | — |
| 1999-09-28 | $17.63 | $18.62 | 8,600 | — | — |
| 1999-09-27 | $17.50 | $18.49 | 10,100 | — | — |
| 1999-09-24 | $17.13 | $18.09 | 23,400 | — | — |
| 1999-09-23 | $17.50 | $18.49 | 23,100 | — | — |
| 1999-09-22 | $17.38 | $18.35 | 21,200 | — | — |
| 1999-09-21 | $17.75 | $18.75 | 100 | — | — |
| 1999-09-20 | $17.63 | $18.54 | 9,800 | — | — |
| 1999-09-17 | $17.81 | $18.74 | 5,600 | — | — |
| 1999-09-16 | $17.25 | $18.15 | 14,900 | — | — |
| 1999-09-15 | $17.94 | $18.87 | 2,300 | — | — |
| 1999-09-14 | $17.75 | $18.67 | 174,300 | — | — |
| 1999-09-13 | $18.19 | $19.14 | 34,900 | — | — |
| 1999-09-10 | $18.25 | $19.20 | 30,300 | — | — |
| 1999-09-09 | $17.75 | $18.67 | 58,300 | — | — |
| 1999-09-08 | $18.00 | $18.94 | 15,900 | — | — |
| 1999-09-07 | $18.06 | $19.00 | 9,600 | — | — |
| 1999-09-03 | $18.00 | $18.94 | 22,200 | — | — |
| 1999-09-02 | $17.88 | $18.81 | 29,700 | — | — |
| 1999-09-01 | $18.00 | $18.94 | 13,900 | — | — |
| 1999-08-31 | $17.50 | $18.41 | 14,100 | — | — |
| 1999-08-30 | $18.25 | $19.20 | 22,600 | — | — |
| 1999-08-27 | $19.13 | $20.12 | 13,900 | — | — |
| 1999-08-26 | $19.25 | $20.25 | 2,500 | — | — |
| 1999-08-25 | $19.25 | $20.25 | 75,300 | — | — |
| 1999-08-24 | $19.31 | $20.32 | 20,100 | — | — |
| 1999-08-23 | $19.00 | $19.99 | 31,600 | — | — |
| 1999-08-20 | $19.88 | $20.91 | 18,700 | — | — |
| 1999-08-19 | $19.75 | $20.78 | 47,000 | — | — |
| 1999-08-18 | $20.06 | $21.11 | 23,400 | — | — |
| 1999-08-17 | $20.00 | $21.04 | 21,600 | — | — |
| 1999-08-16 | $20.03 | $21.07 | 98,600 | — | — |
| 1999-08-13 | $20.00 | $21.04 | 32,000 | — | — |
| 1999-08-12 | $20.31 | $21.37 | 42,100 | — | — |
| 1999-08-11 | $20.00 | $21.04 | 72,300 | — | — |
| 1999-08-10 | $21.38 | $22.49 | 28,000 | — | — |
| 1999-08-09 | $20.25 | $21.30 | 8,000 | — | — |
| 1999-08-06 | $20.19 | $21.24 | 29,500 | — | — |
| 1999-08-05 | $20.25 | $21.30 | 28,000 | — | — |
| 1999-08-04 | $20.63 | $21.70 | 345,500 | — | — |
| 1999-08-03 | $21.56 | $22.69 | 94,000 | — | — |
| 1999-08-02 | $21.88 | $23.01 | 84,400 | — | — |
| 1999-07-30 | $22.94 | $24.13 | 89,300 | — | — |
| 1999-07-29 | $23.06 | $24.26 | 39,800 | — | — |
| 1999-07-28 | $23.00 | $24.20 | 27,300 | — | — |
| 1999-07-27 | $23.38 | $24.59 | 96,500 | — | — |
| 1999-07-26 | $23.38 | $24.59 | 51,500 | — | — |
| 1999-07-23 | $23.75 | $24.99 | 36,900 | — | — |
| 1999-07-22 | $23.63 | $24.86 | 3,900 | — | — |
| 1999-07-21 | $24.25 | $25.51 | 158,700 | — | — |
| 1999-07-20 | $23.50 | $24.72 | 114,000 | — | — |
| 1999-07-19 | $24.44 | $25.71 | 176,000 | — | — |
| 1999-07-16 | $25.00 | $26.30 | 11,000 | — | — |
| 1999-07-15 | $25.25 | $26.57 | 25,600 | — | — |
| 1999-07-14 | $25.25 | $26.57 | 22,800 | — | — |
| 1999-07-13 | $25.06 | $26.37 | 92,100 | — | — |
| 1999-07-12 | $24.00 | $25.25 | 139,000 | — | — |
| 1999-07-09 | $23.50 | $24.72 | 13,500 | — | — |
| 1999-07-08 | $23.88 | $25.12 | 52,100 | — | — |
| 1999-07-07 | $23.75 | $24.99 | 37,400 | — | — |
| 1999-07-06 | $23.63 | $24.86 | 57,200 | — | — |
| 1999-07-02 | $24.81 | $26.11 | 36,500 | — | — |
| 1999-07-01 | $24.75 | $26.04 | 29,900 | — | — |
| 1999-06-30 | $24.00 | $25.25 | 37,800 | — | — |
| 1999-06-29 | $22.56 | $23.74 | 69,100 | — | — |
| 1999-06-28 | $23.69 | $24.92 | 25,500 | — | — |
| 1999-06-25 | $24.50 | $25.78 | 25,300 | — | — |
| 1999-06-24 | $24.50 | $25.78 | 6,400 | — | — |
| 1999-06-23 | $23.75 | $24.99 | 2,400 | — | — |
| 1999-06-22 | $23.75 | $24.99 | 29,500 | — | — |
| 1999-06-21 | $24.00 | $25.25 | 1,500 | — | — |
| 1999-06-18 | $24.13 | $25.38 | 25,500 | — | — |
| 1999-06-17 | $23.44 | $24.66 | 12,400 | — | — |
| 1999-06-16 | $24.00 | $25.25 | 17,300 | — | — |
| 1999-06-15 | $24.25 | $25.51 | 71,000 | — | — |
| 1999-06-14 | $24.75 | $25.97 | 9,500 | — | — |
| 1999-06-11 | $24.81 | $26.03 | 36,300 | — | — |
| 1999-06-10 | $24.88 | $26.10 | 9,700 | — | — |
| 1999-06-09 | $24.75 | $25.97 | 12,300 | — | — |
| 1999-06-08 | $24.75 | $25.97 | 15,500 | — | — |
| 1999-06-07 | $24.50 | $25.70 | 3,700 | — | — |
| 1999-06-04 | $24.38 | $25.57 | 70,600 | — | — |
| 1999-06-03 | $24.50 | $25.70 | 31,000 | — | — |
| 1999-06-02 | $25.00 | $26.23 | 30,800 | — | — |
| 1999-06-01 | $24.75 | $25.97 | 1,300 | — | — |
| 1999-05-28 | $24.88 | $26.10 | 69,500 | — | — |
| 1999-05-27 | $24.88 | $26.10 | 97,300 | — | — |
| 1999-05-26 | $25.13 | $26.36 | 25,100 | — | — |
| 1999-05-25 | $26.25 | $27.54 | 12,500 | — | — |
| 1999-05-24 | $26.88 | $28.20 | 66,800 | — | — |
| 1999-05-21 | $27.00 | $28.33 | 43,400 | — | — |
| 1999-05-20 | $27.00 | $28.33 | 5,700 | — | — |
| 1999-05-19 | $27.00 | $28.33 | 297,800 | — | — |
| 1999-05-18 | $27.13 | $28.46 | 245,100 | — | — |
| 1999-05-17 | $27.75 | $29.11 | 23,500 | — | — |
| 1999-05-14 | $28.00 | $29.38 | 30,500 | — | — |
| 1999-05-13 | $28.50 | $29.90 | 85,300 | — | — |
| 1999-05-12 | $29.00 | $30.42 | 46,000 | — | — |
| 1999-05-11 | $28.88 | $30.29 | 109,700 | — | — |
| 1999-05-10 | $27.38 | $28.72 | 141,800 | — | — |
| 1999-05-07 | $27.25 | $28.59 | 315,100 | — | — |
| 1999-05-06 | $26.50 | $27.80 | 351,500 | — | — |
| 1999-05-05 | $21.75 | $22.82 | 2,900 | — | — |
| 1999-05-04 | $21.00 | $22.03 | 4,200 | — | — |
| 1999-05-03 | $20.63 | $21.64 | 11,800 | — | — |
| 1999-04-30 | $21.00 | $22.03 | 3,800 | — | — |
| 1999-04-29 | $20.63 | $21.64 | 6,500 | — | — |
| 1999-04-28 | $20.38 | $21.38 | 800 | — | — |
| 1999-04-27 | $20.25 | $21.24 | 1,800 | — | — |
| 1999-04-26 | $20.00 | $20.98 | 5,200 | — | — |
| 1999-04-23 | $20.00 | $20.98 | 1,100 | — | — |
| 1999-04-22 | $20.13 | $21.11 | 2,000 | — | — |
| 1999-04-21 | $20.50 | $21.51 | 6,100 | — | — |
| 1999-04-20 | $19.75 | $20.72 | 5,900 | — | — |
| 1999-04-19 | $19.50 | $20.46 | 29,000 | — | — |
| 1999-04-16 | $21.13 | $22.16 | 8,900 | — | — |
| 1999-04-15 | $21.00 | $22.03 | 31,100 | — | — |
| 1999-04-14 | $20.88 | $21.90 | 152,500 | — | — |
| 1999-04-13 | $20.00 | $20.98 | 10,500 | — | — |
| 1999-04-12 | $19.50 | $20.46 | 6,900 | — | — |
| 1999-04-09 | $19.25 | $20.20 | 1,100 | — | — |
| 1999-04-08 | $18.88 | $19.80 | 6,900 | — | — |
| 1999-04-07 | $19.50 | $20.46 | 1,700 | — | — |
| 1999-04-06 | $19.38 | $20.33 | 13,200 | — | — |
| 1999-04-05 | $20.06 | $21.05 | 9,100 | — | — |
| 1999-04-01 | $20.38 | $21.38 | 15,100 | — | — |
| 1999-03-31 | $20.13 | $21.11 | 40,800 | — | — |
| 1999-03-30 | $21.75 | $22.82 | 5,000 | — | — |
| 1999-03-29 | $21.25 | $22.29 | 5,200 | — | — |
| 1999-03-26 | $21.75 | $22.82 | 21,900 | — | — |
| 1999-03-25 | $21.31 | $22.36 | 0 | — | — |
| 1999-03-24 | $21.31 | $22.36 | 2,700 | — | — |
| 1999-03-23 | $22.13 | $23.21 | 25,100 | — | — |
| 1999-03-22 | $21.00 | $22.03 | 5,000 | — | — |
| 1999-03-19 | $21.75 | $22.82 | 7,800 | — | — |
| 1999-03-18 | $20.81 | $21.83 | 42,900 | — | — |
| 1999-03-17 | $21.00 | $22.03 | 1,000 | — | — |
| 1999-03-16 | $20.50 | $21.51 | 25,500 | — | — |
| 1999-03-15 | $20.00 | $20.91 | 25,300 | — | — |
| 1999-03-12 | $20.38 | $21.30 | 4,800 | — | — |
| 1999-03-11 | $20.38 | $21.30 | 8,300 | — | — |
| 1999-03-10 | $21.13 | $22.09 | 78,300 | — | — |
| 1999-03-09 | $21.50 | $22.48 | 4,700 | — | — |
| 1999-03-08 | $22.13 | $23.13 | 2,200 | — | — |
| 1999-03-05 | $22.75 | $23.78 | 2,800 | — | — |
| 1999-03-04 | $22.63 | $23.65 | 19,200 | — | — |
| 1999-03-03 | $21.44 | $22.41 | 6,800 | — | — |
| 1999-03-02 | $21.31 | $22.28 | 24,800 | — | — |
| 1999-03-01 | $20.50 | $21.43 | 3,800 | — | — |
| 1999-02-26 | $20.50 | $21.43 | 8,100 | — | — |
| 1999-02-25 | $20.88 | $21.82 | 6,100 | — | — |
| 1999-02-24 | $20.50 | $21.43 | 7,900 | — | — |
| 1999-02-23 | $20.50 | $21.43 | 17,100 | — | — |
| 1999-02-22 | $20.50 | $21.43 | 9,700 | — | — |
| 1999-02-19 | $19.63 | $20.52 | 2,900 | — | — |
| 1999-02-18 | $19.63 | $20.52 | 18,600 | — | — |
| 1999-02-17 | $19.50 | $20.39 | 500 | — | — |
| 1999-02-16 | $19.56 | $20.45 | 58,300 | — | — |
| 1999-02-12 | $19.50 | $20.39 | 7,100 | — | — |
| 1999-02-11 | $20.13 | $21.04 | 9,500 | — | — |
| 1999-02-10 | $19.69 | $20.58 | 5,400 | — | — |
| 1999-02-09 | $20.00 | $20.91 | 30,000 | — | — |
| 1999-02-08 | $20.56 | $21.50 | 9,800 | — | — |
| 1999-02-05 | $20.50 | $21.43 | 10,100 | — | — |
| 1999-02-04 | $21.13 | $22.09 | 9,600 | — | — |
| 1999-02-03 | $21.63 | $22.61 | 7,700 | — | — |
| 1999-02-02 | $21.63 | $22.61 | 12,500 | — | — |
| 1999-02-01 | $21.75 | $22.74 | 11,700 | — | — |
| 1999-01-29 | $22.63 | $23.65 | 15,200 | — | — |
| 1999-01-28 | $21.88 | $22.87 | 6,000 | — | — |
| 1999-01-27 | $22.19 | $23.20 | 3,800 | — | — |
| 1999-01-26 | $22.50 | $23.52 | 7,800 | — | — |
| 1999-01-25 | $21.50 | $22.48 | 15,600 | — | — |
| 1999-01-22 | $20.50 | $21.43 | 271,100 | — | — |
| 1999-01-21 | $20.25 | $21.17 | 14,000 | — | — |
| 1999-01-20 | $19.75 | $20.65 | 8,500 | — | — |
| 1999-01-19 | $19.75 | $20.65 | 12,800 | — | — |
| 1999-01-15 | $20.25 | $21.17 | 8,100 | — | — |
| 1999-01-14 | $19.63 | $20.52 | 16,200 | — | — |
| 1999-01-13 | $19.31 | $20.19 | 20,300 | — | — |
| 1999-01-12 | $19.44 | $20.32 | 8,400 | — | — |
| 1999-01-11 | $19.63 | $20.52 | 9,800 | — | — |
| 1999-01-08 | $19.56 | $20.45 | 11,200 | — | — |
| 1999-01-07 | $19.50 | $20.39 | 32,700 | — | — |
| 1999-01-06 | $19.00 | $19.86 | 23,000 | — | — |
| 1999-01-05 | $19.50 | $20.39 | 19,700 | — | — |
| 1999-01-04 | $18.34 | $19.18 | 308,400 | — | — |