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
- 1987-12-29 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 | $12.42 | $17.73 | 18,360 | — | — |
| 1999-12-30 | $12.65 | $18.06 | 41,068 | — | — |
| 1999-12-29 | $12.73 | $18.17 | 7,247 | — | — |
| 1999-12-28 | $12.88 | $18.39 | 21,259 | — | — |
| 1999-12-27 | $13.27 | $18.95 | 5,637 | — | — |
| 1999-12-23 | $13.04 | $18.61 | 15,783 | — | — |
| 1999-12-22 | $13.00 | $18.56 | 16,588 | — | — |
| 1999-12-21 | $12.88 | $18.39 | 6,764 | — | — |
| 1999-12-20 | $12.73 | $18.17 | 10,790 | — | — |
| 1999-12-17 | $13.04 | $18.61 | 29,794 | — | — |
| 1999-12-16 | $13.04 | $18.61 | 14,817 | — | — |
| 1999-12-15 | $12.73 | $18.17 | 21,742 | — | — |
| 1999-12-14 | $12.57 | $17.95 | 8,858 | — | — |
| 1999-12-13 | $12.73 | $18.17 | 6,764 | — | — |
| 1999-12-10 | $13.04 | $18.44 | 12,723 | — | — |
| 1999-12-09 | $12.77 | $18.05 | 11,757 | — | — |
| 1999-12-08 | $12.96 | $18.33 | 37,042 | — | — |
| 1999-12-07 | $13.04 | $18.44 | 10,307 | — | — |
| 1999-12-06 | $12.73 | $18.00 | 10,146 | — | — |
| 1999-12-03 | $12.90 | $18.24 | 8,536 | — | — |
| 1999-12-02 | $13.12 | $18.55 | 15,944 | — | — |
| 1999-12-01 | $13.43 | $18.99 | 23,836 | — | — |
| 1999-11-30 | $13.35 | $18.88 | 31,888 | — | — |
| 1999-11-29 | $13.00 | $18.38 | 8,858 | — | — |
| 1999-11-26 | $13.19 | $18.66 | 1,288 | — | — |
| 1999-11-24 | $13.35 | $18.88 | 8,536 | — | — |
| 1999-11-23 | $13.27 | $18.77 | 8,858 | — | — |
| 1999-11-22 | $13.43 | $18.99 | 8,858 | — | — |
| 1999-11-19 | $13.43 | $18.99 | 483 | — | — |
| 1999-11-18 | $13.70 | $19.37 | 15,944 | — | — |
| 1999-11-17 | $13.43 | $18.99 | 1,288 | — | — |
| 1999-11-16 | $13.97 | $19.75 | 17,716 | — | — |
| 1999-11-15 | $13.89 | $19.64 | 13,367 | — | — |
| 1999-11-12 | $13.97 | $19.75 | 7,086 | — | — |
| 1999-11-11 | $13.97 | $19.75 | 19,809 | — | — |
| 1999-11-10 | $13.66 | $19.31 | 10,468 | — | — |
| 1999-11-09 | $13.97 | $19.75 | 4,670 | — | — |
| 1999-11-08 | $13.35 | $18.88 | 1,449 | — | — |
| 1999-11-05 | $13.74 | $19.42 | 6,603 | — | — |
| 1999-11-04 | $13.58 | $19.20 | 0 | — | — |
| 1999-11-03 | $13.58 | $19.20 | 17,877 | — | — |
| 1999-11-02 | $13.51 | $19.10 | 14,011 | — | — |
| 1999-11-01 | $13.35 | $18.88 | 6,603 | — | — |
| 1999-10-29 | $13.35 | $18.88 | 2,738 | — | — |
| 1999-10-28 | $13.33 | $18.85 | 805 | — | — |
| 1999-10-27 | $13.16 | $18.60 | 4,993 | — | — |
| 1999-10-26 | $13.16 | $18.60 | 644 | — | — |
| 1999-10-25 | $12.65 | $17.89 | 5,637 | — | — |
| 1999-10-22 | $13.27 | $18.77 | 18,682 | — | — |
| 1999-10-21 | $13.19 | $18.66 | 7,569 | — | — |
| 1999-10-20 | $13.35 | $18.88 | 644 | — | — |
| 1999-10-19 | $13.19 | $18.66 | 11,757 | — | — |
| 1999-10-18 | $14.05 | $19.86 | 5,637 | — | — |
| 1999-10-15 | $13.49 | $19.07 | 19,648 | — | — |
| 1999-10-14 | $13.35 | $18.88 | 2,577 | — | — |
| 1999-10-13 | $13.43 | $18.99 | 11,918 | — | — |
| 1999-10-12 | $13.35 | $18.88 | 6,764 | — | — |
| 1999-10-11 | $13.89 | $19.64 | 3,382 | — | — |
| 1999-10-08 | $13.89 | $19.64 | 1,127 | — | — |
| 1999-10-07 | $13.66 | $19.31 | 2,416 | — | — |
| 1999-10-06 | $14.20 | $20.08 | 11,918 | — | — |
| 1999-10-05 | $14.13 | $19.97 | 9,341 | — | — |
| 1999-10-04 | $13.70 | $19.37 | 644 | — | — |
| 1999-10-01 | $14.28 | $20.19 | 43,645 | — | — |
| 1999-09-30 | $13.47 | $19.04 | 10,146 | — | — |
| 1999-09-29 | $13.58 | $19.20 | 3,865 | — | — |
| 1999-09-28 | $13.43 | $18.99 | 12,079 | — | — |
| 1999-09-27 | $13.33 | $18.85 | 51,053 | — | — |
| 1999-09-24 | $13.27 | $18.77 | 11,435 | — | — |
| 1999-09-23 | $13.23 | $18.71 | 19,970 | — | — |
| 1999-09-22 | $12.81 | $18.11 | 8,536 | — | — |
| 1999-09-21 | $13.29 | $18.79 | 20,131 | — | — |
| 1999-09-20 | $13.12 | $18.55 | 7,730 | — | — |
| 1999-09-17 | $13.08 | $18.49 | 13,367 | — | — |
| 1999-09-16 | $13.23 | $18.71 | 7,569 | — | — |
| 1999-09-15 | $13.19 | $18.66 | 11,113 | — | — |
| 1999-09-14 | $13.08 | $18.49 | 4,832 | — | — |
| 1999-09-13 | $13.08 | $18.49 | 4,670 | — | — |
| 1999-09-10 | $13.12 | $18.37 | 13,528 | — | — |
| 1999-09-09 | $13.12 | $18.37 | 49,926 | — | — |
| 1999-09-08 | $13.51 | $18.91 | 39,135 | — | — |
| 1999-09-07 | $13.82 | $19.35 | 805 | — | — |
| 1999-09-03 | $13.97 | $19.57 | 9,824 | — | — |
| 1999-09-02 | $13.82 | $19.35 | 13,850 | — | — |
| 1999-09-01 | $13.78 | $19.29 | 4,993 | — | — |
| 1999-08-31 | $13.97 | $19.57 | 9,663 | — | — |
| 1999-08-30 | $13.97 | $19.57 | 17,716 | — | — |
| 1999-08-27 | $13.74 | $19.24 | 28,828 | — | — |
| 1999-08-26 | $14.28 | $20.00 | 17,232 | — | — |
| 1999-08-25 | $14.20 | $19.89 | 8,214 | — | — |
| 1999-08-24 | $14.05 | $19.68 | 966 | — | — |
| 1999-08-23 | $14.13 | $19.78 | 20,292 | — | — |
| 1999-08-20 | $13.97 | $19.57 | 1,933 | — | — |
| 1999-08-19 | $14.20 | $19.89 | 644 | — | — |
| 1999-08-18 | $14.20 | $19.89 | 2,899 | — | — |
| 1999-08-17 | $14.13 | $19.78 | 3,865 | — | — |
| 1999-08-16 | $14.13 | $19.78 | 1,933 | — | — |
| 1999-08-13 | $14.13 | $19.78 | 28,667 | — | — |
| 1999-08-12 | $14.05 | $19.68 | 2,899 | — | — |
| 1999-08-11 | $14.15 | $19.81 | 11,596 | — | — |
| 1999-08-10 | $14.20 | $19.89 | 33,177 | — | — |
| 1999-08-09 | $13.82 | $19.35 | 6,603 | — | — |
| 1999-08-06 | $13.74 | $19.24 | 7,086 | — | — |
| 1999-08-05 | $14.20 | $19.89 | 12,562 | — | — |
| 1999-08-04 | $14.20 | $19.89 | 1,127 | — | — |
| 1999-08-03 | $14.20 | $19.89 | 18,521 | — | — |
| 1999-08-02 | $14.20 | $19.89 | 15,139 | — | — |
| 1999-07-30 | $13.97 | $19.57 | 6,281 | — | — |
| 1999-07-29 | $14.28 | $20.00 | 30,439 | — | — |
| 1999-07-28 | $13.97 | $19.57 | 8,536 | — | — |
| 1999-07-27 | $14.13 | $19.78 | 4,509 | — | — |
| 1999-07-26 | $13.97 | $19.57 | 12,562 | — | — |
| 1999-07-23 | $14.09 | $19.73 | 3,221 | — | — |
| 1999-07-22 | $14.24 | $19.95 | 20,292 | — | — |
| 1999-07-21 | $13.97 | $19.57 | 20,937 | — | — |
| 1999-07-20 | $14.20 | $19.89 | 9,341 | — | — |
| 1999-07-19 | $14.01 | $19.62 | 6,120 | — | — |
| 1999-07-16 | $13.97 | $19.57 | 4,026 | — | — |
| 1999-07-15 | $14.13 | $19.78 | 32,854 | — | — |
| 1999-07-14 | $13.82 | $19.35 | 21,581 | — | — |
| 1999-07-13 | $13.66 | $19.13 | 28,345 | — | — |
| 1999-07-12 | $14.05 | $19.68 | 5,637 | — | — |
| 1999-07-09 | $14.05 | $19.68 | 21,259 | — | — |
| 1999-07-08 | $13.97 | $19.57 | 12,884 | — | — |
| 1999-07-07 | $13.58 | $19.02 | 21,259 | — | — |
| 1999-07-06 | $13.89 | $19.46 | 19,165 | — | — |
| 1999-07-02 | $14.51 | $20.33 | 11,918 | — | — |
| 1999-07-01 | $14.59 | $20.44 | 9,180 | — | — |
| 1999-06-30 | $14.51 | $20.33 | 6,442 | — | — |
| 1999-06-29 | $14.92 | $20.90 | 11,113 | — | — |
| 1999-06-28 | $14.75 | $20.65 | 6,603 | — | — |
| 1999-06-25 | $14.77 | $20.68 | 1,611 | — | — |
| 1999-06-24 | $14.82 | $20.76 | 7,408 | — | — |
| 1999-06-23 | $14.67 | $20.54 | 15,139 | — | — |
| 1999-06-22 | $14.82 | $20.76 | 13,689 | — | — |
| 1999-06-21 | $14.79 | $20.71 | 17,716 | — | — |
| 1999-06-18 | $14.90 | $20.87 | 30,439 | — | — |
| 1999-06-17 | $14.01 | $19.62 | 66,192 | — | — |
| 1999-06-16 | $13.51 | $18.91 | 6,281 | — | — |
| 1999-06-15 | $13.19 | $18.48 | 9,663 | — | — |
| 1999-06-14 | $13.19 | $18.48 | 2,094 | — | — |
| 1999-06-11 | $13.27 | $18.59 | 2,899 | — | — |
| 1999-06-10 | $13.62 | $18.91 | 45,255 | — | — |
| 1999-06-09 | $13.66 | $18.97 | 24,641 | — | — |
| 1999-06-08 | $13.58 | $18.86 | 8,536 | — | — |
| 1999-06-07 | $13.82 | $19.18 | 14,011 | — | — |
| 1999-06-04 | $13.43 | $18.64 | 13,689 | — | — |
| 1999-06-03 | $13.51 | $18.75 | 13,528 | — | — |
| 1999-06-02 | $13.97 | $19.40 | 15,944 | — | — |
| 1999-06-01 | $14.16 | $19.67 | 6,281 | — | — |
| 1999-05-28 | $14.20 | $19.72 | 2,255 | — | — |
| 1999-05-27 | $13.97 | $19.40 | 805 | — | — |
| 1999-05-26 | $14.13 | $19.61 | 22,708 | — | — |
| 1999-05-25 | $13.97 | $19.40 | 3,865 | — | — |
| 1999-05-24 | $13.78 | $19.13 | 3,865 | — | — |
| 1999-05-21 | $14.13 | $19.61 | 5,154 | — | — |
| 1999-05-20 | $13.93 | $19.34 | 1,611 | — | — |
| 1999-05-19 | $13.74 | $19.07 | 1,772 | — | — |
| 1999-05-18 | $13.74 | $19.07 | 6,281 | — | — |
| 1999-05-17 | $13.74 | $19.07 | 322 | — | — |
| 1999-05-14 | $14.13 | $19.61 | 16,588 | — | — |
| 1999-05-13 | $13.47 | $18.70 | 11,435 | — | — |
| 1999-05-12 | $13.89 | $19.29 | 805 | — | — |
| 1999-05-11 | $14.05 | $19.50 | 36,720 | — | — |
| 1999-05-10 | $13.97 | $19.40 | 7,408 | — | — |
| 1999-05-07 | $13.51 | $18.75 | 5,798 | — | — |
| 1999-05-06 | $13.66 | $18.97 | 10,146 | — | — |
| 1999-05-05 | $13.66 | $18.97 | 7,086 | — | — |
| 1999-05-04 | $13.35 | $18.53 | 8,214 | — | — |
| 1999-05-03 | $13.66 | $18.97 | 18,360 | — | — |
| 1999-04-30 | $13.51 | $18.75 | 6,603 | — | — |
| 1999-04-29 | $13.51 | $18.75 | 14,495 | — | — |
| 1999-04-28 | $13.31 | $18.48 | 24,319 | — | — |
| 1999-04-27 | $13.82 | $19.18 | 7,569 | — | — |
| 1999-04-26 | $14.13 | $19.61 | 28,023 | — | — |
| 1999-04-23 | $13.66 | $18.97 | 12,401 | — | — |
| 1999-04-22 | $13.39 | $18.59 | 11,757 | — | — |
| 1999-04-21 | $13.35 | $18.53 | 8,053 | — | — |
| 1999-04-20 | $13.43 | $18.64 | 34,465 | — | — |
| 1999-04-19 | $13.58 | $18.86 | 47,188 | — | — |
| 1999-04-16 | $13.78 | $19.13 | 5,637 | — | — |
| 1999-04-15 | $13.93 | $19.34 | 11,113 | — | — |
| 1999-04-14 | $14.13 | $19.61 | 11,113 | — | — |
| 1999-04-13 | $14.05 | $19.50 | 12,723 | — | — |
| 1999-04-12 | $14.01 | $19.45 | 17,555 | — | — |
| 1999-04-09 | $13.62 | $18.91 | 12,401 | — | — |
| 1999-04-08 | $13.66 | $18.97 | 17,877 | — | — |
| 1999-04-07 | $13.35 | $18.53 | 9,341 | — | — |
| 1999-04-06 | $13.04 | $18.10 | 4,026 | — | — |
| 1999-04-05 | $13.62 | $18.91 | 2,577 | — | — |
| 1999-04-01 | $13.04 | $18.10 | 6,120 | — | — |
| 1999-03-31 | $13.04 | $18.10 | 8,697 | — | — |
| 1999-03-30 | $13.43 | $18.64 | 11,918 | — | — |
| 1999-03-29 | $13.58 | $18.86 | 4,026 | — | — |
| 1999-03-26 | $13.58 | $18.86 | 16,588 | — | — |
| 1999-03-25 | $13.66 | $18.97 | 14,656 | — | — |
| 1999-03-24 | $13.19 | $18.32 | 9,502 | — | — |
| 1999-03-23 | $13.27 | $18.43 | 13,367 | — | — |
| 1999-03-22 | $13.35 | $18.53 | 6,120 | — | — |
| 1999-03-19 | $13.97 | $19.40 | 18,199 | — | — |
| 1999-03-18 | $13.82 | $19.18 | 2,577 | — | — |
| 1999-03-17 | $13.74 | $19.07 | 11,435 | — | — |
| 1999-03-16 | $13.27 | $18.42 | 20,550 | — | — |
| 1999-03-15 | $12.98 | $18.03 | 177 | — | — |
| 1999-03-12 | $12.98 | $18.03 | 5,315 | — | — |
| 1999-03-11 | $12.84 | $17.83 | 6,732 | — | — |
| 1999-03-10 | $13.12 | $18.06 | 4,606 | — | — |
| 1999-03-09 | $13.12 | $18.06 | 7,972 | — | — |
| 1999-03-08 | $13.12 | $18.06 | 7,441 | — | — |
| 1999-03-05 | $12.98 | $17.86 | 17,007 | — | — |
| 1999-03-04 | $13.27 | $18.25 | 8,858 | — | — |
| 1999-03-03 | $12.84 | $17.67 | 12,578 | — | — |
| 1999-03-02 | $12.98 | $17.86 | 16,298 | — | — |
| 1999-03-01 | $12.95 | $17.81 | 177 | — | — |
| 1999-02-26 | $13.21 | $18.18 | 22,676 | — | — |
| 1999-02-25 | $13.69 | $18.83 | 7,263 | — | — |
| 1999-02-24 | $13.05 | $17.96 | 5,669 | — | — |
| 1999-02-23 | $13.27 | $18.25 | 5,846 | — | — |
| 1999-02-22 | $12.98 | $17.86 | 7,263 | — | — |
| 1999-02-19 | $12.98 | $17.86 | 10,098 | — | — |
| 1999-02-18 | $13.79 | $18.98 | 9,035 | — | — |
| 1999-02-17 | $13.27 | $18.25 | 7,086 | — | — |
| 1999-02-16 | $13.55 | $18.64 | 5,138 | — | — |
| 1999-02-12 | $13.46 | $18.52 | 11,692 | — | — |
| 1999-02-11 | $13.58 | $18.69 | 14,350 | — | — |
| 1999-02-10 | $13.72 | $18.88 | 9,921 | — | — |
| 1999-02-09 | $13.55 | $18.64 | 4,252 | — | — |
| 1999-02-08 | $14.01 | $19.27 | 21,613 | — | — |
| 1999-02-05 | $13.76 | $18.93 | 6,378 | — | — |
| 1999-02-04 | $13.76 | $18.93 | 15,590 | — | — |
| 1999-02-03 | $13.90 | $19.12 | 8,326 | — | — |
| 1999-02-02 | $13.76 | $18.93 | 5,669 | — | — |
| 1999-02-01 | $13.76 | $18.93 | 2,480 | — | — |
| 1999-01-29 | $13.69 | $18.83 | 7,441 | — | — |
| 1999-01-28 | $14.11 | $19.42 | 12,047 | — | — |
| 1999-01-27 | $14.11 | $19.42 | 13,110 | — | — |
| 1999-01-26 | $13.62 | $18.74 | 6,200 | — | — |
| 1999-01-25 | $14.11 | $19.42 | 5,846 | — | — |
| 1999-01-22 | $13.62 | $18.74 | 11,515 | — | — |
| 1999-01-21 | $14.01 | $19.27 | 9,035 | — | — |
| 1999-01-20 | $14.18 | $19.51 | 15,590 | — | — |
| 1999-01-19 | $14.32 | $19.71 | 6,200 | — | — |
| 1999-01-15 | $14.18 | $19.51 | 5,315 | — | — |
| 1999-01-14 | $14.11 | $19.42 | 27,636 | — | — |
| 1999-01-13 | $14.32 | $19.71 | 25,156 | — | — |
| 1999-01-12 | $13.83 | $19.03 | 16,830 | — | — |
| 1999-01-11 | $14.68 | $20.19 | 16,653 | — | — |
| 1999-01-08 | $14.11 | $19.42 | 70,154 | — | — |
| 1999-01-07 | $13.83 | $19.03 | 1,949 | — | — |
| 1999-01-06 | $13.90 | $19.12 | 7,441 | — | — |
| 1999-01-05 | $13.97 | $19.22 | 9,921 | — | — |
| 1999-01-04 | $13.83 | $19.03 | 13,641 | — | — |