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
- 1998-03-03 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 | $23.00 | $23.00 | 22,800 | — | — |
| 1999-12-30 | $22.75 | $22.75 | 69,000 | — | — |
| 1999-12-29 | $21.83 | $21.83 | 91,500 | — | — |
| 1999-12-28 | $20.75 | $20.75 | 171,750 | — | — |
| 1999-12-27 | $20.33 | $20.33 | 18,900 | — | — |
| 1999-12-23 | $20.33 | $20.33 | 188,850 | — | — |
| 1999-12-22 | $20.25 | $20.25 | 108,150 | — | — |
| 1999-12-21 | $19.33 | $19.33 | 57,600 | — | — |
| 1999-12-20 | $19.92 | $19.92 | 48,750 | — | — |
| 1999-12-17 | $20.63 | $20.62 | 109,500 | — | — |
| 1999-12-16 | $20.50 | $20.50 | 141,900 | — | — |
| 1999-12-15 | $20.42 | $20.42 | 407,250 | — | — |
| 1999-12-14 | $20.25 | $20.25 | 164,100 | — | — |
| 1999-12-13 | $21.33 | $21.33 | 167,700 | — | — |
| 1999-12-10 | $20.83 | $20.83 | 456,900 | — | — |
| 1999-12-09 | $19.42 | $19.42 | 194,250 | — | — |
| 1999-12-08 | $19.08 | $19.08 | 55,050 | — | — |
| 1999-12-07 | $19.33 | $19.33 | 85,200 | — | — |
| 1999-12-06 | $19.50 | $19.50 | 80,700 | — | — |
| 1999-12-03 | $19.58 | $19.58 | 103,500 | — | — |
| 1999-12-02 | $20.21 | $20.21 | 240,900 | — | — |
| 1999-12-01 | $19.92 | $19.92 | 384,000 | — | — |
| 1999-11-30 | $18.33 | $18.33 | 128,100 | — | — |
| 1999-11-29 | $17.92 | $17.92 | 114,300 | — | — |
| 1999-11-26 | $17.75 | $17.75 | 24,150 | — | — |
| 1999-11-24 | $17.92 | $17.92 | 66,900 | — | — |
| 1999-11-23 | $17.92 | $17.92 | 123,750 | — | — |
| 1999-11-22 | $18.33 | $18.33 | 40,800 | — | — |
| 1999-11-19 | $18.00 | $18.00 | 193,800 | — | — |
| 1999-11-18 | $18.58 | $18.58 | 142,350 | — | — |
| 1999-11-17 | $18.33 | $18.33 | 53,850 | — | — |
| 1999-11-16 | $18.42 | $18.42 | 180,900 | — | — |
| 1999-11-15 | $17.00 | $17.00 | 158,400 | — | — |
| 1999-11-12 | $16.67 | $16.67 | 143,400 | — | — |
| 1999-11-11 | $18.13 | $18.13 | 138,600 | — | — |
| 1999-11-10 | $18.42 | $18.42 | 272,550 | — | — |
| 1999-11-09 | $18.67 | $18.67 | 419,250 | — | — |
| 1999-11-08 | $18.67 | $18.67 | 513,600 | — | — |
| 1999-11-05 | $17.17 | $17.17 | 515,250 | — | — |
| 1999-11-04 | $16.29 | $16.29 | 270,600 | — | — |
| 1999-11-03 | $16.17 | $16.17 | 640,650 | — | — |
| 1999-11-02 | $15.42 | $15.42 | 231,900 | — | — |
| 1999-11-01 | $15.21 | $15.21 | 647,100 | — | — |
| 1999-10-29 | $13.83 | $13.83 | 478,650 | — | — |
| 1999-10-28 | $12.04 | $12.04 | 85,950 | — | — |
| 1999-10-27 | $11.63 | $11.63 | 94,950 | — | — |
| 1999-10-26 | $11.67 | $11.67 | 119,850 | — | — |
| 1999-10-25 | $12.54 | $12.54 | 163,650 | — | — |
| 1999-10-22 | $12.88 | $12.87 | 170,100 | — | — |
| 1999-10-21 | $13.42 | $13.42 | 407,550 | — | — |
| 1999-10-20 | $13.58 | $13.58 | 653,550 | — | — |
| 1999-10-19 | $12.33 | $12.33 | 498,600 | — | — |
| 1999-10-18 | $11.21 | $11.21 | 459,600 | — | — |
| 1999-10-15 | $10.50 | $10.50 | 114,300 | — | — |
| 1999-10-14 | $9.96 | $9.96 | 30,450 | — | — |
| 1999-10-13 | $10.00 | $10.00 | 36,150 | — | — |
| 1999-10-12 | $10.25 | $10.25 | 81,300 | — | — |
| 1999-10-11 | $9.92 | $9.92 | 43,800 | — | — |
| 1999-10-08 | $9.71 | $9.71 | 38,400 | — | — |
| 1999-10-07 | $9.50 | $9.50 | 57,450 | — | — |
| 1999-10-06 | $9.29 | $9.29 | 53,400 | — | — |
| 1999-10-05 | $9.33 | $9.33 | 30,450 | — | — |
| 1999-10-04 | $9.71 | $9.71 | 21,900 | — | — |
| 1999-10-01 | $9.67 | $9.67 | 28,500 | — | — |
| 1999-09-30 | $10.00 | $10.00 | 127,050 | — | — |
| 1999-09-29 | $10.25 | $10.25 | 90,000 | — | — |
| 1999-09-28 | $9.71 | $9.71 | 214,800 | — | — |
| 1999-09-27 | $8.75 | $8.75 | 11,250 | — | — |
| 1999-09-24 | $8.92 | $8.92 | 36,300 | — | — |
| 1999-09-23 | $8.83 | $8.83 | 32,100 | — | — |
| 1999-09-22 | $8.83 | $8.83 | 22,200 | — | — |
| 1999-09-21 | $9.00 | $9.00 | 16,200 | — | — |
| 1999-09-20 | $9.42 | $9.42 | 34,650 | — | — |
| 1999-09-17 | $9.50 | $9.50 | 100,350 | — | — |
| 1999-09-16 | $9.46 | $9.46 | 28,350 | — | — |
| 1999-09-15 | $9.46 | $9.46 | 45,900 | — | — |
| 1999-09-14 | $10.00 | $10.00 | 111,000 | — | — |
| 1999-09-13 | $10.42 | $10.42 | 282,900 | — | — |
| 1999-09-10 | $10.25 | $10.25 | 254,250 | — | — |
| 1999-09-09 | $8.63 | $8.63 | 132,450 | — | — |
| 1999-09-08 | $8.42 | $8.42 | 15,000 | — | — |
| 1999-09-07 | $8.54 | $8.54 | 15,450 | — | — |
| 1999-09-03 | $8.67 | $8.67 | 38,400 | — | — |
| 1999-09-02 | $8.42 | $8.42 | 16,650 | — | — |
| 1999-09-01 | $8.33 | $8.33 | 54,000 | — | — |
| 1999-08-31 | $8.46 | $8.46 | 23,850 | — | — |
| 1999-08-30 | $8.42 | $8.42 | 28,500 | — | — |
| 1999-08-27 | $8.54 | $8.54 | 20,400 | — | — |
| 1999-08-26 | $8.54 | $8.54 | 26,850 | — | — |
| 1999-08-25 | $8.58 | $8.58 | 23,400 | — | — |
| 1999-08-24 | $8.58 | $8.58 | 24,300 | — | — |
| 1999-08-23 | $8.75 | $8.75 | 34,500 | — | — |
| 1999-08-20 | $8.50 | $8.50 | 33,450 | — | — |
| 1999-08-19 | $8.46 | $8.46 | 17,100 | — | — |
| 1999-08-18 | $8.67 | $8.67 | 11,850 | — | — |
| 1999-08-17 | $8.50 | $8.50 | 21,900 | — | — |
| 1999-08-16 | $8.46 | $8.46 | 18,300 | — | — |
| 1999-08-13 | $8.83 | $8.83 | 39,750 | — | — |
| 1999-08-12 | $8.33 | $8.33 | 14,250 | — | — |
| 1999-08-11 | $8.58 | $8.58 | 18,300 | — | — |
| 1999-08-10 | $8.38 | $8.38 | 49,800 | — | — |
| 1999-08-09 | $8.33 | $8.33 | 22,950 | — | — |
| 1999-08-06 | $8.58 | $8.58 | 36,600 | — | — |
| 1999-08-05 | $8.50 | $8.50 | 67,200 | — | — |
| 1999-08-04 | $8.67 | $8.67 | 124,950 | — | — |
| 1999-08-03 | $8.58 | $8.58 | 69,900 | — | — |
| 1999-08-02 | $8.67 | $8.67 | 102,900 | — | — |
| 1999-07-30 | $9.33 | $9.33 | 40,950 | — | — |
| 1999-07-29 | $9.42 | $9.42 | 36,150 | — | — |
| 1999-07-28 | $9.67 | $9.67 | 268,800 | — | — |
| 1999-07-27 | $9.58 | $9.58 | 98,400 | — | — |
| 1999-07-26 | $9.54 | $9.54 | 59,700 | — | — |
| 1999-07-23 | $9.75 | $9.75 | 24,450 | — | — |
| 1999-07-22 | $10.08 | $10.08 | 64,050 | — | — |
| 1999-07-21 | $10.13 | $10.12 | 42,300 | — | — |
| 1999-07-20 | $9.83 | $9.83 | 43,200 | — | — |
| 1999-07-19 | $10.50 | $10.50 | 166,350 | — | — |
| 1999-07-16 | $11.29 | $11.29 | 145,650 | — | — |
| 1999-07-15 | $10.75 | $10.75 | 113,700 | — | — |
| 1999-07-14 | $10.96 | $10.96 | 102,600 | — | — |
| 1999-07-13 | $10.63 | $10.63 | 177,000 | — | — |
| 1999-07-12 | $10.08 | $10.08 | 219,150 | — | — |
| 1999-07-09 | $9.50 | $9.50 | 188,550 | — | — |
| 1999-07-08 | $8.67 | $8.67 | 118,200 | — | — |
| 1999-07-07 | $8.42 | $8.42 | 53,100 | — | — |
| 1999-07-06 | $8.54 | $8.54 | 211,950 | — | — |
| 1999-07-02 | $8.33 | $8.33 | 162,600 | — | — |
| 1999-07-01 | $8.58 | $8.58 | 258,150 | — | — |
| 1999-06-30 | $8.04 | $8.04 | 170,250 | — | — |
| 1999-06-29 | $8.50 | $8.50 | 145,950 | — | — |
| 1999-06-28 | $8.67 | $8.67 | 56,250 | — | — |
| 1999-06-25 | $8.71 | $8.71 | 51,750 | — | — |
| 1999-06-24 | $8.75 | $8.75 | 224,700 | — | — |
| 1999-06-23 | $9.25 | $9.25 | 23,400 | — | — |
| 1999-06-22 | $9.08 | $9.08 | 43,800 | — | — |
| 1999-06-21 | $9.25 | $9.25 | 46,950 | — | — |
| 1999-06-18 | $8.88 | $8.88 | 25,950 | — | — |
| 1999-06-17 | $9.04 | $9.04 | 24,000 | — | — |
| 1999-06-16 | $9.00 | $9.00 | 42,150 | — | — |
| 1999-06-15 | $8.75 | $8.75 | 51,300 | — | — |
| 1999-06-14 | $8.83 | $8.83 | 46,500 | — | — |
| 1999-06-11 | $9.08 | $9.08 | 27,900 | — | — |
| 1999-06-10 | $9.08 | $9.08 | 33,300 | — | — |
| 1999-06-09 | $9.13 | $9.13 | 29,850 | — | — |
| 1999-06-08 | $9.33 | $9.33 | 33,600 | — | — |
| 1999-06-07 | $9.29 | $9.29 | 32,250 | — | — |
| 1999-06-04 | $9.50 | $9.50 | 37,950 | — | — |
| 1999-06-03 | $9.04 | $9.04 | 16,650 | — | — |
| 1999-06-02 | $9.00 | $9.00 | 31,800 | — | — |
| 1999-06-01 | $9.38 | $9.38 | 32,100 | — | — |
| 1999-05-28 | $9.33 | $9.33 | 51,150 | — | — |
| 1999-05-27 | $9.67 | $9.67 | 54,300 | — | — |
| 1999-05-26 | $9.75 | $9.75 | 32,100 | — | — |
| 1999-05-25 | $9.54 | $9.54 | 69,900 | — | — |
| 1999-05-24 | $9.83 | $9.83 | 32,400 | — | — |
| 1999-05-21 | $9.96 | $9.96 | 37,500 | — | — |
| 1999-05-20 | $10.00 | $10.00 | 46,950 | — | — |
| 1999-05-19 | $9.96 | $9.96 | 30,900 | — | — |
| 1999-05-18 | $10.08 | $10.08 | 29,100 | — | — |
| 1999-05-17 | $10.08 | $10.08 | 42,750 | — | — |
| 1999-05-14 | $10.29 | $10.29 | 40,500 | — | — |
| 1999-05-13 | $10.58 | $10.58 | 114,600 | — | — |
| 1999-05-12 | $10.50 | $10.50 | 182,700 | — | — |
| 1999-05-11 | $10.33 | $10.33 | 115,650 | — | — |
| 1999-05-10 | $10.04 | $10.04 | 39,600 | — | — |
| 1999-05-07 | $10.08 | $10.08 | 117,000 | — | — |
| 1999-05-06 | $10.00 | $10.00 | 26,250 | — | — |
| 1999-05-05 | $9.83 | $9.83 | 93,000 | — | — |
| 1999-05-04 | $10.33 | $10.33 | 58,650 | — | — |
| 1999-05-03 | $10.42 | $10.42 | 35,250 | — | — |
| 1999-04-30 | $10.29 | $10.29 | 104,850 | — | — |
| 1999-04-29 | $10.33 | $10.33 | 68,850 | — | — |
| 1999-04-28 | $10.67 | $10.67 | 46,200 | — | — |
| 1999-04-27 | $10.92 | $10.92 | 336,150 | — | — |
| 1999-04-26 | $11.50 | $11.50 | 133,650 | — | — |
| 1999-04-23 | $10.75 | $10.75 | 99,150 | — | — |
| 1999-04-22 | $10.42 | $10.42 | 96,750 | — | — |
| 1999-04-21 | $10.08 | $10.08 | 31,500 | — | — |
| 1999-04-20 | $10.21 | $10.21 | 105,600 | — | — |
| 1999-04-19 | $10.42 | $10.42 | 90,000 | — | — |
| 1999-04-16 | $10.83 | $10.83 | 90,450 | — | — |
| 1999-04-15 | $10.50 | $10.50 | 104,250 | — | — |
| 1999-04-14 | $10.17 | $10.17 | 229,650 | — | — |
| 1999-04-13 | $10.00 | $10.00 | 75,300 | — | — |
| 1999-04-12 | $10.33 | $10.33 | 92,850 | — | — |
| 1999-04-09 | $10.83 | $10.83 | 185,850 | — | — |
| 1999-04-08 | $11.67 | $11.67 | 65,400 | — | — |
| 1999-04-07 | $11.75 | $11.75 | 96,600 | — | — |
| 1999-04-06 | $11.67 | $11.67 | 215,550 | — | — |
| 1999-04-05 | $11.71 | $11.71 | 617,100 | — | — |
| 1999-04-01 | $11.42 | $11.42 | 751,050 | — | — |
| 1999-03-31 | $11.58 | $11.58 | 863,550 | — | — |
| 1999-03-30 | $8.67 | $8.67 | 157,650 | — | — |
| 1999-03-29 | $8.71 | $8.71 | 315,000 | — | — |
| 1999-03-26 | $9.75 | $9.75 | 434,400 | — | — |
| 1999-03-25 | $8.92 | $8.92 | 216,150 | — | — |
| 1999-03-24 | $7.75 | $7.75 | 95,850 | — | — |
| 1999-03-23 | $7.67 | $7.67 | 275,850 | — | — |
| 1999-03-22 | $8.08 | $8.08 | 191,400 | — | — |
| 1999-03-19 | $8.79 | $8.79 | 120,900 | — | — |
| 1999-03-18 | $9.00 | $9.00 | 270,000 | — | — |
| 1999-03-17 | $8.83 | $8.83 | 479,100 | — | — |
| 1999-03-16 | $8.75 | $8.75 | 608,850 | — | — |
| 1999-03-15 | $9.33 | $9.33 | 171,450 | — | — |
| 1999-03-12 | $8.96 | $8.96 | 256,350 | — | — |
| 1999-03-11 | $9.63 | $9.63 | 218,700 | — | — |
| 1999-03-10 | $9.92 | $9.92 | 132,150 | — | — |
| 1999-03-09 | $9.67 | $9.67 | 256,050 | — | — |
| 1999-03-08 | $9.83 | $9.83 | 183,600 | — | — |
| 1999-03-05 | $10.50 | $10.50 | 81,000 | — | — |
| 1999-03-04 | $10.83 | $10.83 | 97,650 | — | — |
| 1999-03-03 | $10.79 | $10.79 | 168,300 | — | — |
| 1999-03-02 | $10.75 | $10.75 | 113,850 | — | — |
| 1999-03-01 | $10.38 | $10.37 | 108,600 | — | — |
| 1999-02-26 | $10.50 | $10.50 | 62,250 | — | — |
| 1999-02-25 | $10.63 | $10.63 | 112,350 | — | — |
| 1999-02-24 | $10.96 | $10.96 | 123,600 | — | — |
| 1999-02-23 | $11.08 | $11.08 | 178,200 | — | — |
| 1999-02-22 | $11.00 | $11.00 | 130,200 | — | — |
| 1999-02-19 | $11.08 | $11.08 | 87,150 | — | — |
| 1999-02-18 | $11.08 | $11.08 | 112,650 | — | — |
| 1999-02-17 | $10.83 | $10.83 | 219,900 | — | — |
| 1999-02-16 | $11.25 | $11.25 | 151,500 | — | — |
| 1999-02-12 | $11.00 | $11.00 | 226,050 | — | — |
| 1999-02-11 | $12.00 | $12.00 | 143,400 | — | — |
| 1999-02-10 | $12.08 | $12.08 | 354,300 | — | — |
| 1999-02-09 | $12.71 | $12.71 | 1,449,450 | — | — |
| 1999-02-08 | $11.67 | $11.67 | 325,500 | — | — |
| 1999-02-05 | $11.33 | $11.33 | 627,300 | — | — |
| 1999-02-04 | $11.42 | $11.42 | 1,216,350 | — | — |
| 1999-02-03 | $11.67 | $11.67 | 981,150 | — | — |
| 1999-02-02 | $12.50 | $12.50 | 239,850 | — | — |
| 1999-02-01 | $12.92 | $12.92 | 231,300 | — | — |
| 1999-01-29 | $13.13 | $13.13 | 163,950 | — | — |
| 1999-01-28 | $13.33 | $13.33 | 184,650 | — | — |
| 1999-01-27 | $13.63 | $13.63 | 215,850 | — | — |
| 1999-01-26 | $14.25 | $14.25 | 246,000 | — | — |
| 1999-01-25 | $12.67 | $12.67 | 180,450 | — | — |
| 1999-01-22 | $12.67 | $12.67 | 338,400 | — | — |
| 1999-01-21 | $13.50 | $13.50 | 200,700 | — | — |
| 1999-01-20 | $14.42 | $14.42 | 201,600 | — | — |
| 1999-01-19 | $14.67 | $14.67 | 313,350 | — | — |
| 1999-01-15 | $16.17 | $16.17 | 179,100 | — | — |
| 1999-01-14 | $15.92 | $15.92 | 457,350 | — | — |
| 1999-01-13 | $15.83 | $15.83 | 864,600 | — | — |
| 1999-01-12 | $17.17 | $17.17 | 1,611,150 | — | — |
| 1999-01-11 | $14.67 | $14.67 | 447,600 | — | — |
| 1999-01-08 | $14.63 | $14.63 | 629,550 | — | — |
| 1999-01-07 | $13.25 | $13.25 | 436,350 | — | — |
| 1999-01-06 | $12.67 | $12.67 | 568,800 | — | — |
| 1999-01-05 | $12.92 | $12.92 | 250,050 | — | — |
| 1999-01-04 | $13.67 | $13.67 | 745,050 | — | — |