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
- 1992-09-22 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 | $14.94 | $14.94 | 13,000 | — | — |
| 1999-12-30 | $14.94 | $14.94 | 20,000 | — | — |
| 1999-12-29 | $14.94 | $14.94 | 10,000 | — | — |
| 1999-12-28 | $14.50 | $14.50 | 52,400 | — | — |
| 1999-12-27 | $13.97 | $13.97 | 121,400 | — | — |
| 1999-12-23 | $14.13 | $14.13 | 209,400 | — | — |
| 1999-12-22 | $14.41 | $14.41 | 89,400 | — | — |
| 1999-12-21 | $14.38 | $14.38 | 79,200 | — | — |
| 1999-12-20 | $14.91 | $14.91 | 39,000 | — | — |
| 1999-12-17 | $14.81 | $14.81 | 78,400 | — | — |
| 1999-12-16 | $14.31 | $14.31 | 54,600 | — | — |
| 1999-12-15 | $13.75 | $13.75 | 66,600 | — | — |
| 1999-12-14 | $13.88 | $13.88 | 84,000 | — | — |
| 1999-12-13 | $13.73 | $13.73 | 8,200 | — | — |
| 1999-12-10 | $13.75 | $13.75 | 97,600 | — | — |
| 1999-12-09 | $13.69 | $13.69 | 38,200 | — | — |
| 1999-12-08 | $14.00 | $14.00 | 58,400 | — | — |
| 1999-12-07 | $13.81 | $13.81 | 120,000 | — | — |
| 1999-12-06 | $14.00 | $14.00 | 84,000 | — | — |
| 1999-12-03 | $13.91 | $13.91 | 9,600 | — | — |
| 1999-12-02 | $13.88 | $13.88 | 57,400 | — | — |
| 1999-12-01 | $13.75 | $13.75 | 235,200 | — | — |
| 1999-11-30 | $14.03 | $14.03 | 144,400 | — | — |
| 1999-11-29 | $14.03 | $14.03 | 245,200 | — | — |
| 1999-11-26 | $14.28 | $14.28 | 2,000 | — | — |
| 1999-11-24 | $14.00 | $14.00 | 36,600 | — | — |
| 1999-11-23 | $14.00 | $14.00 | 40,400 | — | — |
| 1999-11-22 | $14.13 | $14.13 | 137,000 | — | — |
| 1999-11-19 | $14.19 | $14.19 | 95,000 | — | — |
| 1999-11-18 | $14.31 | $14.31 | 51,000 | — | — |
| 1999-11-17 | $14.25 | $14.25 | 51,800 | — | — |
| 1999-11-16 | $14.50 | $14.50 | 97,600 | — | — |
| 1999-11-15 | $14.75 | $14.75 | 130,600 | — | — |
| 1999-11-12 | $14.50 | $14.50 | 39,000 | — | — |
| 1999-11-11 | $14.56 | $14.56 | 72,000 | — | — |
| 1999-11-10 | $14.50 | $14.50 | 25,600 | — | — |
| 1999-11-09 | $14.25 | $14.25 | 48,400 | — | — |
| 1999-11-08 | $13.25 | $13.25 | 68,000 | — | — |
| 1999-11-05 | $13.28 | $13.28 | 60,400 | — | — |
| 1999-11-04 | $13.88 | $13.88 | 88,200 | — | — |
| 1999-11-03 | $14.56 | $14.56 | 13,200 | — | — |
| 1999-11-02 | $14.50 | $14.50 | 10,800 | — | — |
| 1999-11-01 | $14.50 | $14.50 | 10,600 | — | — |
| 1999-10-29 | $14.38 | $14.38 | 42,400 | — | — |
| 1999-10-28 | $14.78 | $14.78 | 55,000 | — | — |
| 1999-10-27 | $14.44 | $14.44 | 54,600 | — | — |
| 1999-10-26 | $14.63 | $14.63 | 77,800 | — | — |
| 1999-10-25 | $14.00 | $14.00 | 40,200 | — | — |
| 1999-10-22 | $14.25 | $14.25 | 46,000 | — | — |
| 1999-10-21 | $14.50 | $14.50 | 87,600 | — | — |
| 1999-10-20 | $13.38 | $13.38 | 48,200 | — | — |
| 1999-10-19 | $12.56 | $12.56 | 181,000 | — | — |
| 1999-10-18 | $12.00 | $12.00 | 58,600 | — | — |
| 1999-10-15 | $12.38 | $12.38 | 65,000 | — | — |
| 1999-10-14 | $12.88 | $12.88 | 98,000 | — | — |
| 1999-10-13 | $11.94 | $11.94 | 37,000 | — | — |
| 1999-10-12 | $11.69 | $11.69 | 49,400 | — | — |
| 1999-10-11 | $11.50 | $11.50 | 13,400 | — | — |
| 1999-10-08 | $11.63 | $11.63 | 39,600 | — | — |
| 1999-10-07 | $11.69 | $11.69 | 90,800 | — | — |
| 1999-10-06 | $11.69 | $11.69 | 101,200 | — | — |
| 1999-10-05 | $11.94 | $11.94 | 200,000 | — | — |
| 1999-10-04 | $11.75 | $11.75 | 97,000 | — | — |
| 1999-10-01 | $11.69 | $11.69 | 397,000 | — | — |
| 1999-09-30 | $12.00 | $12.00 | 284,600 | — | — |
| 1999-09-29 | $12.63 | $12.63 | 248,200 | — | — |
| 1999-09-28 | $12.94 | $12.94 | 232,800 | — | — |
| 1999-09-27 | $12.94 | $12.94 | 223,000 | — | — |
| 1999-09-24 | $13.00 | $13.00 | 90,200 | — | — |
| 1999-09-23 | $12.94 | $12.94 | 98,400 | — | — |
| 1999-09-22 | $14.19 | $14.19 | 58,400 | — | — |
| 1999-09-21 | $14.25 | $14.25 | 70,800 | — | — |
| 1999-09-20 | $14.66 | $14.66 | 49,800 | — | — |
| 1999-09-17 | $14.91 | $14.91 | 53,600 | — | — |
| 1999-09-16 | $14.22 | $14.22 | 66,000 | — | — |
| 1999-09-15 | $14.00 | $14.00 | 136,200 | — | — |
| 1999-09-14 | $14.06 | $14.06 | 4,200 | — | — |
| 1999-09-13 | $14.00 | $14.00 | 21,200 | — | — |
| 1999-09-10 | $14.00 | $14.00 | 35,000 | — | — |
| 1999-09-09 | $14.41 | $14.41 | 41,000 | — | — |
| 1999-09-08 | $14.50 | $14.50 | 82,600 | — | — |
| 1999-09-07 | $14.53 | $14.53 | 187,600 | — | — |
| 1999-09-03 | $14.06 | $14.06 | 5,000 | — | — |
| 1999-09-02 | $14.00 | $14.00 | 126,800 | — | — |
| 1999-09-01 | $14.72 | $14.72 | 46,000 | — | — |
| 1999-08-31 | $14.94 | $14.94 | 36,800 | — | — |
| 1999-08-30 | $14.94 | $14.94 | 144,800 | — | — |
| 1999-08-27 | $15.13 | $15.13 | 53,600 | — | — |
| 1999-08-26 | $15.28 | $15.28 | 57,200 | — | — |
| 1999-08-25 | $15.13 | $15.13 | 232,000 | — | — |
| 1999-08-24 | $14.94 | $14.94 | 40,800 | — | — |
| 1999-08-23 | $14.34 | $14.34 | 75,200 | — | — |
| 1999-08-20 | $13.50 | $13.50 | 32,000 | — | — |
| 1999-08-19 | $13.84 | $13.84 | 33,600 | — | — |
| 1999-08-18 | $13.63 | $13.63 | 51,200 | — | — |
| 1999-08-17 | $13.00 | $13.00 | 212,600 | — | — |
| 1999-08-16 | $12.56 | $12.56 | 42,000 | — | — |
| 1999-08-13 | $12.38 | $12.38 | 42,400 | — | — |
| 1999-08-12 | $12.88 | $12.88 | 25,600 | — | — |
| 1999-08-11 | $12.75 | $12.75 | 98,200 | — | — |
| 1999-08-10 | $13.00 | $13.00 | 69,600 | — | — |
| 1999-08-09 | $13.00 | $13.00 | 158,400 | — | — |
| 1999-08-06 | $13.63 | $13.63 | 60,800 | — | — |
| 1999-08-05 | $14.69 | $14.69 | 55,600 | — | — |
| 1999-08-04 | $14.88 | $14.88 | 103,600 | — | — |
| 1999-08-03 | $15.00 | $15.00 | 63,200 | — | — |
| 1999-08-02 | $14.88 | $14.88 | 41,200 | — | — |
| 1999-07-30 | $14.25 | $14.25 | 89,600 | — | — |
| 1999-07-29 | $13.38 | $13.38 | 531,000 | — | — |
| 1999-07-28 | $14.69 | $14.69 | 176,200 | — | — |
| 1999-07-27 | $14.19 | $14.19 | 462,800 | — | — |
| 1999-07-26 | $15.06 | $15.06 | 180,200 | — | — |
| 1999-07-23 | $15.00 | $15.00 | 62,000 | — | — |
| 1999-07-22 | $15.25 | $15.25 | 162,600 | — | — |
| 1999-07-21 | $15.00 | $15.00 | 277,000 | — | — |
| 1999-07-20 | $15.31 | $15.31 | 106,400 | — | — |
| 1999-07-19 | $15.63 | $15.63 | 226,200 | — | — |
| 1999-07-16 | $16.50 | $16.50 | 178,200 | — | — |
| 1999-07-15 | $16.75 | $16.75 | 494,000 | — | — |
| 1999-07-14 | $15.88 | $15.88 | 500,400 | — | — |
| 1999-07-13 | $14.44 | $14.44 | 94,400 | — | — |
| 1999-07-12 | $14.25 | $14.25 | 70,000 | — | — |
| 1999-07-09 | $14.06 | $14.06 | 155,400 | — | — |
| 1999-07-08 | $14.00 | $14.00 | 158,200 | — | — |
| 1999-07-07 | $12.75 | $12.75 | 154,800 | — | — |
| 1999-07-06 | $14.38 | $14.38 | 166,600 | — | — |
| 1999-07-02 | $13.50 | $13.50 | 88,600 | — | — |
| 1999-07-01 | $14.00 | $14.00 | 86,000 | — | — |
| 1999-06-30 | $13.06 | $13.06 | 99,200 | — | — |
| 1999-06-29 | $13.00 | $13.00 | 85,000 | — | — |
| 1999-06-28 | $12.44 | $12.44 | 173,200 | — | — |
| 1999-06-25 | $11.50 | $11.50 | 544,000 | — | — |
| 1999-06-24 | $11.31 | $11.31 | 257,400 | — | — |
| 1999-06-23 | $11.19 | $11.19 | 130,200 | — | — |
| 1999-06-22 | $11.44 | $11.44 | 332,400 | — | — |
| 1999-06-21 | $11.81 | $11.81 | 122,400 | — | — |
| 1999-06-18 | $11.81 | $11.81 | 171,000 | — | — |
| 1999-06-17 | $11.69 | $11.69 | 126,400 | — | — |
| 1999-06-16 | $12.06 | $12.06 | 44,200 | — | — |
| 1999-06-15 | $11.78 | $11.78 | 751,000 | — | — |
| 1999-06-14 | $11.91 | $11.91 | 192,200 | — | — |
| 1999-06-11 | $11.94 | $11.94 | 89,200 | — | — |
| 1999-06-10 | $12.06 | $12.06 | 330,800 | — | — |
| 1999-06-09 | $12.13 | $12.13 | 228,000 | — | — |
| 1999-06-08 | $12.56 | $12.56 | 66,200 | — | — |
| 1999-06-07 | $12.94 | $12.94 | 76,800 | — | — |
| 1999-06-04 | $13.06 | $13.06 | 57,200 | — | — |
| 1999-06-03 | $13.06 | $13.06 | 170,600 | — | — |
| 1999-06-02 | $13.25 | $13.25 | 46,800 | — | — |
| 1999-06-01 | $13.13 | $13.13 | 39,600 | — | — |
| 1999-05-28 | $12.81 | $12.81 | 112,000 | — | — |
| 1999-05-27 | $13.00 | $13.00 | 232,600 | — | — |
| 1999-05-26 | $13.28 | $13.28 | 19,000 | — | — |
| 1999-05-25 | $13.44 | $13.44 | 95,200 | — | — |
| 1999-05-24 | $13.81 | $13.81 | 45,200 | — | — |
| 1999-05-21 | $13.25 | $13.25 | 48,600 | — | — |
| 1999-05-20 | $13.50 | $13.50 | 33,400 | — | — |
| 1999-05-19 | $13.38 | $13.38 | 14,400 | — | — |
| 1999-05-18 | $13.56 | $13.56 | 21,000 | — | — |
| 1999-05-17 | $13.84 | $13.84 | 71,600 | — | — |
| 1999-05-14 | $13.97 | $13.97 | 61,000 | — | — |
| 1999-05-13 | $14.06 | $14.06 | 23,000 | — | — |
| 1999-05-12 | $13.97 | $13.97 | 36,800 | — | — |
| 1999-05-11 | $14.00 | $14.00 | 222,800 | — | — |
| 1999-05-10 | $14.13 | $14.13 | 18,800 | — | — |
| 1999-05-07 | $14.13 | $14.13 | 6,400 | — | — |
| 1999-05-06 | $14.44 | $14.44 | 11,000 | — | — |
| 1999-05-05 | $14.41 | $14.41 | 173,200 | — | — |
| 1999-05-04 | $15.47 | $15.47 | 159,200 | — | — |
| 1999-05-03 | $15.94 | $15.94 | 331,000 | — | — |
| 1999-04-30 | $15.16 | $15.16 | 210,000 | — | — |
| 1999-04-29 | $14.25 | $14.25 | 239,600 | — | — |
| 1999-04-28 | $13.50 | $13.50 | 174,800 | — | — |
| 1999-04-27 | $12.63 | $12.63 | 177,800 | — | — |
| 1999-04-26 | $12.50 | $12.50 | 120,200 | — | — |
| 1999-04-23 | $12.25 | $12.25 | 118,200 | — | — |
| 1999-04-22 | $11.44 | $11.44 | 172,400 | — | — |
| 1999-04-21 | $11.63 | $11.63 | 298,400 | — | — |
| 1999-04-20 | $11.13 | $11.13 | 60,600 | — | — |
| 1999-04-19 | $11.69 | $11.69 | 381,000 | — | — |
| 1999-04-16 | $11.69 | $11.69 | 291,400 | — | — |
| 1999-04-15 | $10.94 | $10.94 | 179,600 | — | — |
| 1999-04-14 | $10.78 | $10.78 | 364,400 | — | — |
| 1999-04-13 | $10.78 | $10.78 | 201,400 | — | — |
| 1999-04-12 | $10.97 | $10.97 | 354,600 | — | — |
| 1999-04-09 | $10.94 | $10.94 | 371,600 | — | — |
| 1999-04-08 | $11.00 | $11.00 | 322,600 | — | — |
| 1999-04-07 | $11.97 | $11.97 | 44,600 | — | — |
| 1999-04-06 | $12.22 | $12.22 | 36,400 | — | — |
| 1999-04-05 | $12.50 | $12.50 | 231,400 | — | — |
| 1999-04-01 | $12.38 | $12.38 | 130,600 | — | — |
| 1999-03-31 | $12.81 | $12.81 | 107,800 | — | — |
| 1999-03-30 | $13.00 | $13.00 | 25,600 | — | — |
| 1999-03-29 | $12.63 | $12.63 | 301,600 | — | — |
| 1999-03-26 | $12.56 | $12.56 | 75,200 | — | — |
| 1999-03-25 | $12.69 | $12.69 | 312,200 | — | — |
| 1999-03-24 | $12.25 | $12.25 | 115,600 | — | — |
| 1999-03-23 | $12.25 | $12.25 | 475,800 | — | — |
| 1999-03-22 | $12.00 | $12.00 | 625,400 | — | — |
| 1999-03-19 | $11.97 | $11.97 | 366,600 | — | — |
| 1999-03-18 | $12.81 | $12.81 | 397,400 | — | — |
| 1999-03-17 | $14.16 | $14.16 | 21,600 | — | — |
| 1999-03-16 | $14.25 | $14.25 | 94,200 | — | — |
| 1999-03-15 | $14.63 | $14.63 | 63,200 | — | — |
| 1999-03-12 | $15.38 | $15.38 | 181,200 | — | — |
| 1999-03-11 | $15.94 | $15.94 | 82,600 | — | — |
| 1999-03-10 | $16.06 | $16.06 | 71,200 | — | — |
| 1999-03-09 | $15.88 | $15.88 | 55,400 | — | — |
| 1999-03-08 | $16.31 | $16.31 | 126,200 | — | — |
| 1999-03-05 | $16.75 | $16.75 | 500,800 | — | — |
| 1999-03-04 | $17.69 | $17.69 | 27,000 | — | — |
| 1999-03-03 | $17.50 | $17.50 | 14,400 | — | — |
| 1999-03-02 | $18.50 | $18.50 | 66,000 | — | — |
| 1999-03-01 | $17.75 | $17.75 | 211,200 | — | — |
| 1999-02-26 | $17.75 | $17.75 | 123,200 | — | — |
| 1999-02-25 | $18.06 | $18.06 | 61,600 | — | — |
| 1999-02-24 | $17.19 | $17.19 | 31,200 | — | — |
| 1999-02-23 | $16.63 | $16.63 | 60,600 | — | — |
| 1999-02-22 | $16.19 | $16.19 | 13,800 | — | — |
| 1999-02-19 | $16.25 | $16.25 | 12,600 | — | — |
| 1999-02-18 | $16.31 | $16.31 | 42,000 | — | — |
| 1999-02-17 | $15.88 | $15.88 | 28,000 | — | — |
| 1999-02-16 | $15.94 | $15.94 | 24,800 | — | — |
| 1999-02-12 | $16.05 | $16.05 | 7,800 | — | — |
| 1999-02-11 | $16.16 | $16.16 | 167,400 | — | — |
| 1999-02-10 | $16.25 | $16.25 | 27,200 | — | — |
| 1999-02-09 | $15.75 | $15.75 | 45,200 | — | — |
| 1999-02-08 | $16.44 | $16.44 | 184,200 | — | — |
| 1999-02-05 | $17.44 | $17.44 | 5,400 | — | — |
| 1999-02-04 | $18.16 | $18.16 | 69,600 | — | — |
| 1999-02-03 | $17.94 | $17.94 | 55,400 | — | — |
| 1999-02-02 | $17.69 | $17.69 | 147,000 | — | — |
| 1999-02-01 | $18.13 | $18.13 | 95,600 | — | — |
| 1999-01-29 | $18.44 | $18.44 | 55,200 | — | — |
| 1999-01-28 | $18.25 | $18.25 | 69,600 | — | — |
| 1999-01-27 | $18.44 | $18.44 | 144,600 | — | — |
| 1999-01-26 | $18.63 | $18.63 | 250,200 | — | — |
| 1999-01-25 | $19.25 | $19.25 | 285,400 | — | — |
| 1999-01-22 | $18.34 | $18.34 | 174,400 | — | — |
| 1999-01-21 | $17.25 | $17.25 | 33,600 | — | — |
| 1999-01-20 | $16.91 | $16.91 | 200,000 | — | — |
| 1999-01-19 | $16.50 | $16.50 | 14,200 | — | — |
| 1999-01-15 | $16.50 | $16.50 | 16,000 | — | — |
| 1999-01-14 | $16.00 | $16.00 | 10,600 | — | — |
| 1999-01-13 | $15.50 | $15.50 | 23,600 | — | — |
| 1999-01-12 | $15.88 | $15.88 | 89,200 | — | — |
| 1999-01-11 | $16.13 | $16.13 | 94,600 | — | — |
| 1999-01-08 | $15.69 | $15.69 | 47,400 | — | — |
| 1999-01-07 | $16.56 | $16.56 | 31,800 | — | — |
| 1999-01-06 | $17.00 | $17.00 | 97,200 | — | — |
| 1999-01-05 | $16.56 | $16.56 | 40,200 | — | — |
| 1999-01-04 | $16.63 | $16.63 | 29,000 | — | — |