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
- 1997-11-18 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 | $13.19 | $16.21 | 45,000 | — | — |
| 1999-12-30 | $13.00 | $15.98 | 158,800 | — | — |
| 1999-12-29 | $13.25 | $16.29 | 100,500 | — | — |
| 1999-12-28 | $13.31 | $15.85 | 79,600 | — | — |
| 1999-12-27 | $13.31 | $15.85 | 67,400 | — | — |
| 1999-12-23 | $13.38 | $15.92 | 47,700 | — | — |
| 1999-12-22 | $13.44 | $16.00 | 79,600 | — | — |
| 1999-12-21 | $13.38 | $15.92 | 46,300 | — | — |
| 1999-12-20 | $13.44 | $16.00 | 78,300 | — | — |
| 1999-12-17 | $13.50 | $16.07 | 89,000 | — | — |
| 1999-12-16 | $13.00 | $15.48 | 68,800 | — | — |
| 1999-12-15 | $13.25 | $15.77 | 143,000 | — | — |
| 1999-12-14 | $12.94 | $15.40 | 72,500 | — | — |
| 1999-12-13 | $12.75 | $15.18 | 80,200 | — | — |
| 1999-12-10 | $12.75 | $15.18 | 83,500 | — | — |
| 1999-12-09 | $13.00 | $15.48 | 64,400 | — | — |
| 1999-12-08 | $13.06 | $15.55 | 71,400 | — | — |
| 1999-12-07 | $13.13 | $15.62 | 72,400 | — | — |
| 1999-12-06 | $13.25 | $15.77 | 70,500 | — | — |
| 1999-12-03 | $13.25 | $15.77 | 44,300 | — | — |
| 1999-12-02 | $13.19 | $15.70 | 40,100 | — | — |
| 1999-12-01 | $13.06 | $15.55 | 46,700 | — | — |
| 1999-11-30 | $13.13 | $15.62 | 68,900 | — | — |
| 1999-11-29 | $13.13 | $15.62 | 71,800 | — | — |
| 1999-11-26 | $13.19 | $15.70 | 25,600 | — | — |
| 1999-11-24 | $13.38 | $15.92 | 67,900 | — | — |
| 1999-11-23 | $13.13 | $15.62 | 68,700 | — | — |
| 1999-11-22 | $13.69 | $16.29 | 40,000 | — | — |
| 1999-11-19 | $13.75 | $16.37 | 39,100 | — | — |
| 1999-11-18 | $13.81 | $16.44 | 21,400 | — | — |
| 1999-11-17 | $13.88 | $16.52 | 54,300 | — | — |
| 1999-11-16 | $13.88 | $16.52 | 39,100 | — | — |
| 1999-11-15 | $13.88 | $16.52 | 74,000 | — | — |
| 1999-11-12 | $13.88 | $16.52 | 65,400 | — | — |
| 1999-11-11 | $13.81 | $16.44 | 52,000 | — | — |
| 1999-11-10 | $13.75 | $16.37 | 82,600 | — | — |
| 1999-11-09 | $14.31 | $17.04 | 150,200 | — | — |
| 1999-11-08 | $14.31 | $17.04 | 66,300 | — | — |
| 1999-11-05 | $14.13 | $16.82 | 36,800 | — | — |
| 1999-11-04 | $14.00 | $16.67 | 25,600 | — | — |
| 1999-11-03 | $14.00 | $16.67 | 63,000 | — | — |
| 1999-11-02 | $14.00 | $16.67 | 82,300 | — | — |
| 1999-11-01 | $14.06 | $16.74 | 95,300 | — | — |
| 1999-10-29 | $14.06 | $16.74 | 113,000 | — | — |
| 1999-10-28 | $13.88 | $16.52 | 140,100 | — | — |
| 1999-10-27 | $13.88 | $16.52 | 152,700 | — | — |
| 1999-10-26 | $13.50 | $16.07 | 78,000 | — | — |
| 1999-10-25 | $13.50 | $16.07 | 132,000 | — | — |
| 1999-10-22 | $13.75 | $16.37 | 56,500 | — | — |
| 1999-10-21 | $13.88 | $16.52 | 27,500 | — | — |
| 1999-10-20 | $13.88 | $16.52 | 41,600 | — | — |
| 1999-10-19 | $13.94 | $16.59 | 64,600 | — | — |
| 1999-10-18 | $14.00 | $16.67 | 19,200 | — | — |
| 1999-10-15 | $13.94 | $16.59 | 80,100 | — | — |
| 1999-10-14 | $13.81 | $16.44 | 87,300 | — | — |
| 1999-10-13 | $14.00 | $16.67 | 43,300 | — | — |
| 1999-10-12 | $14.13 | $16.82 | 46,600 | — | — |
| 1999-10-11 | $14.13 | $16.82 | 51,200 | — | — |
| 1999-10-08 | $14.06 | $16.74 | 24,200 | — | — |
| 1999-10-07 | $14.19 | $16.89 | 41,700 | — | — |
| 1999-10-06 | $14.19 | $16.89 | 75,500 | — | — |
| 1999-10-05 | $14.31 | $17.04 | 97,400 | — | — |
| 1999-10-04 | $13.50 | $16.07 | 248,700 | — | — |
| 1999-10-01 | $14.31 | $17.04 | 69,600 | — | — |
| 1999-09-30 | $14.63 | $17.41 | 33,500 | — | — |
| 1999-09-29 | $14.81 | $17.63 | 24,800 | — | — |
| 1999-09-28 | $14.88 | $17.71 | 17,700 | — | — |
| 1999-09-27 | $15.38 | $17.80 | 10,800 | — | — |
| 1999-09-24 | $15.13 | $17.51 | 43,500 | — | — |
| 1999-09-23 | $15.00 | $17.37 | 34,300 | — | — |
| 1999-09-22 | $15.19 | $17.59 | 35,600 | — | — |
| 1999-09-21 | $15.19 | $17.59 | 42,800 | — | — |
| 1999-09-20 | $15.69 | $18.17 | 40,800 | — | — |
| 1999-09-17 | $15.31 | $17.73 | 19,500 | — | — |
| 1999-09-16 | $15.19 | $17.59 | 18,800 | — | — |
| 1999-09-15 | $15.31 | $17.73 | 29,600 | — | — |
| 1999-09-14 | $15.31 | $17.73 | 7,900 | — | — |
| 1999-09-13 | $15.31 | $17.73 | 19,100 | — | — |
| 1999-09-10 | $15.50 | $17.95 | 7,900 | — | — |
| 1999-09-09 | $15.56 | $18.02 | 16,200 | — | — |
| 1999-09-08 | $15.56 | $18.02 | 38,900 | — | — |
| 1999-09-07 | $15.63 | $18.09 | 25,600 | — | — |
| 1999-09-03 | $15.63 | $18.09 | 9,900 | — | — |
| 1999-09-02 | $15.50 | $17.95 | 16,000 | — | — |
| 1999-09-01 | $15.50 | $17.95 | 18,700 | — | — |
| 1999-08-31 | $15.31 | $17.73 | 18,100 | — | — |
| 1999-08-30 | $15.19 | $17.59 | 22,800 | — | — |
| 1999-08-27 | $15.50 | $17.95 | 40,500 | — | — |
| 1999-08-26 | $15.56 | $18.02 | 27,800 | — | — |
| 1999-08-25 | $15.44 | $17.88 | 138,200 | — | — |
| 1999-08-24 | $15.75 | $18.24 | 53,700 | — | — |
| 1999-08-23 | $15.63 | $18.09 | 22,600 | — | — |
| 1999-08-20 | $15.69 | $18.17 | 42,700 | — | — |
| 1999-08-19 | $15.56 | $18.02 | 16,800 | — | — |
| 1999-08-18 | $15.69 | $18.17 | 14,700 | — | — |
| 1999-08-17 | $15.75 | $18.24 | 95,600 | — | — |
| 1999-08-16 | $15.75 | $18.24 | 16,200 | — | — |
| 1999-08-13 | $15.69 | $18.17 | 20,000 | — | — |
| 1999-08-12 | $15.44 | $17.88 | 49,000 | — | — |
| 1999-08-11 | $15.81 | $18.31 | 46,900 | — | — |
| 1999-08-10 | $16.06 | $18.60 | 87,400 | — | — |
| 1999-08-09 | $16.44 | $19.03 | 20,000 | — | — |
| 1999-08-06 | $16.56 | $19.18 | 39,500 | — | — |
| 1999-08-05 | $16.81 | $19.47 | 20,400 | — | — |
| 1999-08-04 | $16.88 | $19.54 | 19,600 | — | — |
| 1999-08-03 | $17.00 | $19.69 | 16,300 | — | — |
| 1999-08-02 | $17.31 | $20.05 | 39,200 | — | — |
| 1999-07-30 | $17.25 | $19.97 | 72,200 | — | — |
| 1999-07-29 | $17.31 | $20.05 | 16,900 | — | — |
| 1999-07-28 | $17.38 | $20.12 | 33,900 | — | — |
| 1999-07-27 | $17.31 | $20.05 | 24,500 | — | — |
| 1999-07-26 | $17.44 | $20.19 | 18,500 | — | — |
| 1999-07-23 | $17.44 | $20.19 | 3,200 | — | — |
| 1999-07-22 | $17.50 | $20.26 | 23,000 | — | — |
| 1999-07-21 | $17.25 | $19.97 | 28,600 | — | — |
| 1999-07-20 | $17.38 | $20.12 | 41,600 | — | — |
| 1999-07-19 | $17.75 | $20.55 | 36,900 | — | — |
| 1999-07-16 | $17.63 | $20.41 | 51,600 | — | — |
| 1999-07-15 | $18.00 | $20.84 | 88,500 | — | — |
| 1999-07-14 | $17.88 | $20.70 | 30,900 | — | — |
| 1999-07-13 | $17.69 | $20.48 | 31,400 | — | — |
| 1999-07-12 | $17.56 | $20.34 | 45,600 | — | — |
| 1999-07-09 | $17.69 | $20.48 | 4,500 | — | — |
| 1999-07-08 | $17.75 | $20.55 | 28,500 | — | — |
| 1999-07-07 | $17.69 | $20.48 | 58,300 | — | — |
| 1999-07-06 | $17.44 | $20.19 | 13,000 | — | — |
| 1999-07-02 | $17.50 | $20.26 | 43,000 | — | — |
| 1999-07-01 | $17.75 | $20.55 | 52,100 | — | — |
| 1999-06-30 | $17.63 | $20.41 | 58,900 | — | — |
| 1999-06-29 | $17.75 | $20.55 | 21,900 | — | — |
| 1999-06-28 | $17.88 | $20.70 | 11,900 | — | — |
| 1999-06-25 | $17.94 | $20.28 | 70,500 | — | — |
| 1999-06-24 | $18.06 | $20.43 | 19,500 | — | — |
| 1999-06-23 | $18.19 | $20.57 | 52,400 | — | — |
| 1999-06-22 | $18.19 | $20.57 | 11,300 | — | — |
| 1999-06-21 | $18.25 | $20.64 | 17,000 | — | — |
| 1999-06-18 | $18.19 | $20.57 | 22,100 | — | — |
| 1999-06-17 | $18.06 | $20.43 | 37,900 | — | — |
| 1999-06-16 | $17.88 | $20.21 | 17,300 | — | — |
| 1999-06-15 | $18.00 | $20.36 | 71,500 | — | — |
| 1999-06-14 | $17.63 | $19.93 | 70,700 | — | — |
| 1999-06-11 | $17.88 | $20.21 | 12,800 | — | — |
| 1999-06-10 | $18.00 | $20.36 | 80,300 | — | — |
| 1999-06-09 | $18.13 | $20.50 | 40,500 | — | — |
| 1999-06-08 | $18.06 | $20.43 | 41,600 | — | — |
| 1999-06-07 | $18.06 | $20.43 | 85,000 | — | — |
| 1999-06-04 | $18.13 | $20.50 | 1,064,600 | — | — |
| 1999-06-03 | $18.63 | $21.06 | 28,700 | — | — |
| 1999-06-02 | $18.56 | $20.99 | 44,800 | — | — |
| 1999-06-01 | $18.69 | $21.13 | 64,400 | — | — |
| 1999-05-28 | $18.81 | $21.27 | 24,800 | — | — |
| 1999-05-27 | $19.00 | $21.49 | 17,200 | — | — |
| 1999-05-26 | $19.13 | $21.63 | 19,700 | — | — |
| 1999-05-25 | $18.69 | $21.13 | 36,800 | — | — |
| 1999-05-24 | $18.75 | $21.20 | 41,200 | — | — |
| 1999-05-21 | $18.94 | $21.42 | 37,800 | — | — |
| 1999-05-20 | $18.38 | $20.78 | 11,000 | — | — |
| 1999-05-19 | $18.81 | $21.27 | 16,500 | — | — |
| 1999-05-18 | $18.25 | $20.64 | 117,600 | — | — |
| 1999-05-17 | $18.63 | $21.06 | 14,900 | — | — |
| 1999-05-14 | $18.75 | $21.20 | 14,200 | — | — |
| 1999-05-13 | $19.25 | $21.77 | 24,900 | — | — |
| 1999-05-12 | $19.94 | $22.55 | 43,000 | — | — |
| 1999-05-11 | $19.13 | $21.63 | 42,300 | — | — |
| 1999-05-10 | $19.50 | $22.05 | 45,900 | — | — |
| 1999-05-07 | $19.00 | $21.49 | 31,300 | — | — |
| 1999-05-06 | $18.81 | $21.27 | 43,500 | — | — |
| 1999-05-05 | $18.69 | $21.13 | 30,200 | — | — |
| 1999-05-04 | $18.69 | $21.13 | 80,900 | — | — |
| 1999-05-03 | $18.63 | $21.06 | 69,100 | — | — |
| 1999-04-30 | $18.38 | $20.78 | 56,600 | — | — |
| 1999-04-29 | $18.13 | $20.50 | 27,400 | — | — |
| 1999-04-28 | $18.06 | $20.43 | 18,800 | — | — |
| 1999-04-27 | $18.13 | $20.50 | 69,000 | — | — |
| 1999-04-26 | $17.81 | $20.14 | 97,100 | — | — |
| 1999-04-23 | $18.13 | $20.50 | 14,800 | — | — |
| 1999-04-22 | $17.94 | $20.28 | 24,900 | — | — |
| 1999-04-21 | $18.13 | $20.50 | 38,800 | — | — |
| 1999-04-20 | $17.94 | $20.28 | 11,400 | — | — |
| 1999-04-19 | $17.94 | $20.28 | 35,000 | — | — |
| 1999-04-16 | $17.88 | $20.21 | 77,400 | — | — |
| 1999-04-15 | $17.38 | $19.65 | 35,500 | — | — |
| 1999-04-14 | $17.38 | $19.65 | 25,800 | — | — |
| 1999-04-13 | $17.38 | $19.65 | 19,100 | — | — |
| 1999-04-12 | $17.31 | $19.58 | 28,000 | — | — |
| 1999-04-09 | $16.94 | $19.15 | 22,600 | — | — |
| 1999-04-08 | $16.25 | $18.38 | 71,200 | — | — |
| 1999-04-07 | $16.25 | $18.38 | 15,500 | — | — |
| 1999-04-06 | $16.75 | $18.94 | 19,200 | — | — |
| 1999-04-05 | $16.63 | $18.80 | 19,100 | — | — |
| 1999-04-01 | $16.69 | $18.87 | 32,500 | — | — |
| 1999-03-31 | $17.25 | $19.51 | 34,900 | — | — |
| 1999-03-30 | $17.13 | $19.37 | 5,700 | — | — |
| 1999-03-29 | $17.06 | $19.29 | 31,600 | — | — |
| 1999-03-26 | $17.06 | $18.82 | 32,200 | — | — |
| 1999-03-25 | $16.75 | $18.48 | 25,400 | — | — |
| 1999-03-24 | $17.06 | $18.82 | 50,500 | — | — |
| 1999-03-23 | $16.69 | $18.41 | 24,200 | — | — |
| 1999-03-22 | $17.13 | $18.89 | 16,900 | — | — |
| 1999-03-19 | $17.13 | $18.89 | 17,000 | — | — |
| 1999-03-18 | $16.75 | $18.48 | 30,400 | — | — |
| 1999-03-17 | $16.75 | $18.48 | 56,800 | — | — |
| 1999-03-16 | $17.19 | $18.96 | 62,400 | — | — |
| 1999-03-15 | $17.25 | $19.03 | 39,000 | — | — |
| 1999-03-12 | $17.25 | $19.03 | 50,700 | — | — |
| 1999-03-11 | $16.94 | $18.68 | 41,500 | — | — |
| 1999-03-10 | $17.00 | $18.75 | 36,100 | — | — |
| 1999-03-09 | $16.81 | $18.54 | 31,100 | — | — |
| 1999-03-08 | $16.75 | $18.48 | 39,500 | — | — |
| 1999-03-05 | $16.81 | $18.54 | 26,600 | — | — |
| 1999-03-04 | $16.88 | $18.61 | 13,400 | — | — |
| 1999-03-03 | $16.75 | $18.48 | 29,600 | — | — |
| 1999-03-02 | $16.63 | $18.34 | 29,100 | — | — |
| 1999-03-01 | $16.56 | $18.27 | 39,100 | — | — |
| 1999-02-26 | $17.13 | $18.89 | 31,600 | — | — |
| 1999-02-25 | $17.00 | $18.75 | 23,200 | — | — |
| 1999-02-24 | $16.50 | $18.20 | 21,000 | — | — |
| 1999-02-23 | $16.38 | $18.06 | 38,400 | — | — |
| 1999-02-22 | $16.00 | $17.65 | 41,500 | — | — |
| 1999-02-19 | $15.94 | $17.58 | 43,900 | — | — |
| 1999-02-18 | $15.88 | $17.51 | 29,800 | — | — |
| 1999-02-17 | $16.00 | $17.65 | 26,800 | — | — |
| 1999-02-16 | $15.63 | $17.23 | 18,400 | — | — |
| 1999-02-12 | $16.00 | $17.65 | 46,500 | — | — |
| 1999-02-11 | $15.81 | $17.44 | 37,400 | — | — |
| 1999-02-10 | $15.88 | $17.51 | 19,800 | — | — |
| 1999-02-09 | $16.00 | $17.65 | 24,800 | — | — |
| 1999-02-08 | $16.31 | $17.99 | 12,400 | — | — |
| 1999-02-05 | $16.31 | $17.99 | 9,200 | — | — |
| 1999-02-04 | $16.38 | $18.06 | 21,500 | — | — |
| 1999-02-03 | $16.13 | $17.79 | 16,200 | — | — |
| 1999-02-02 | $16.00 | $17.65 | 31,900 | — | — |
| 1999-02-01 | $15.94 | $17.58 | 27,700 | — | — |
| 1999-01-29 | $16.50 | $18.20 | 23,800 | — | — |
| 1999-01-28 | $16.31 | $17.99 | 15,500 | — | — |
| 1999-01-27 | $16.38 | $18.06 | 18,200 | — | — |
| 1999-01-26 | $16.50 | $18.20 | 37,200 | — | — |
| 1999-01-25 | $16.44 | $18.13 | 32,400 | — | — |
| 1999-01-22 | $16.50 | $18.20 | 38,300 | — | — |
| 1999-01-21 | $16.63 | $18.34 | 24,900 | — | — |
| 1999-01-20 | $16.69 | $18.41 | 23,400 | — | — |
| 1999-01-19 | $16.63 | $18.34 | 33,400 | — | — |
| 1999-01-15 | $16.44 | $18.13 | 15,500 | — | — |
| 1999-01-14 | $16.38 | $18.06 | 37,500 | — | — |
| 1999-01-13 | $16.50 | $18.20 | 34,900 | — | — |
| 1999-01-12 | $16.31 | $17.99 | 39,300 | — | — |
| 1999-01-11 | $16.38 | $18.06 | 18,200 | — | — |
| 1999-01-08 | $16.50 | $18.20 | 142,700 | — | — |
| 1999-01-07 | $16.88 | $18.61 | 156,300 | — | — |
| 1999-01-06 | $17.25 | $19.03 | 12,400 | — | — |
| 1999-01-05 | $17.44 | $19.23 | 27,500 | — | — |
| 1999-01-04 | $17.31 | $19.10 | 22,800 | — | — |