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
- 1996-11-27 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 | $15.38 | $16.01 | 33,400 | — | — |
| 1999-12-30 | $15.13 | $15.75 | 7,400 | — | — |
| 1999-12-29 | $15.50 | $16.14 | 300 | — | — |
| 1999-12-28 | $15.25 | $15.88 | 7,400 | — | — |
| 1999-12-27 | $15.56 | $16.21 | 9,400 | — | — |
| 1999-12-23 | $15.25 | $15.88 | 3,700 | — | — |
| 1999-12-22 | $15.25 | $15.88 | 4,300 | — | — |
| 1999-12-21 | $15.25 | $15.88 | 19,000 | — | — |
| 1999-12-20 | $15.50 | $16.14 | 17,600 | — | — |
| 1999-12-17 | $14.75 | $15.36 | 8,000 | — | — |
| 1999-12-16 | $14.31 | $14.91 | 3,100 | — | — |
| 1999-12-15 | $14.50 | $15.10 | 19,000 | — | — |
| 1999-12-14 | $14.88 | $15.49 | 11,200 | — | — |
| 1999-12-13 | $14.50 | $15.10 | 7,900 | — | — |
| 1999-12-10 | $14.38 | $14.97 | 29,400 | — | — |
| 1999-12-09 | $14.38 | $14.97 | 7,000 | — | — |
| 1999-12-08 | $14.38 | $14.97 | 35,300 | — | — |
| 1999-12-07 | $14.38 | $14.97 | 13,600 | — | — |
| 1999-12-06 | $14.44 | $15.04 | 45,900 | — | — |
| 1999-12-03 | $14.38 | $14.97 | 14,300 | — | — |
| 1999-12-02 | $14.19 | $14.68 | 10,800 | — | — |
| 1999-12-01 | $13.94 | $14.43 | 8,300 | — | — |
| 1999-11-30 | $14.50 | $15.01 | 3,000 | — | — |
| 1999-11-29 | $14.38 | $14.88 | 1,300 | — | — |
| 1999-11-26 | $14.63 | $15.14 | 1,300 | — | — |
| 1999-11-24 | $14.69 | $15.20 | 15,000 | — | — |
| 1999-11-23 | $14.44 | $14.94 | 7,200 | — | — |
| 1999-11-22 | $14.31 | $14.81 | 7,600 | — | — |
| 1999-11-19 | $14.38 | $14.88 | 15,800 | — | — |
| 1999-11-18 | $14.25 | $14.75 | 13,300 | — | — |
| 1999-11-17 | $14.94 | $15.46 | 6,100 | — | — |
| 1999-11-16 | $15.50 | $16.04 | 9,900 | — | — |
| 1999-11-15 | $15.13 | $15.65 | 14,900 | — | — |
| 1999-11-12 | $15.50 | $16.04 | 21,800 | — | — |
| 1999-11-11 | $15.25 | $15.78 | 8,800 | — | — |
| 1999-11-10 | $15.25 | $15.78 | 30,700 | — | — |
| 1999-11-09 | $14.94 | $15.46 | 24,400 | — | — |
| 1999-11-08 | $14.50 | $15.01 | 3,000 | — | — |
| 1999-11-05 | $15.00 | $15.52 | 43,500 | — | — |
| 1999-11-04 | $14.50 | $15.01 | 11,200 | — | — |
| 1999-11-03 | $13.69 | $14.17 | 6,900 | — | — |
| 1999-11-02 | $14.31 | $14.81 | 11,500 | — | — |
| 1999-11-01 | $15.63 | $16.17 | 39,300 | — | — |
| 1999-10-29 | $14.38 | $14.88 | 12,800 | — | — |
| 1999-10-28 | $14.00 | $14.49 | 3,700 | — | — |
| 1999-10-27 | $13.88 | $14.36 | 5,300 | — | — |
| 1999-10-26 | $13.88 | $14.36 | 13,200 | — | — |
| 1999-10-25 | $13.88 | $14.36 | 7,700 | — | — |
| 1999-10-22 | $14.00 | $14.49 | 8,300 | — | — |
| 1999-10-21 | $13.75 | $14.23 | 4,700 | — | — |
| 1999-10-20 | $13.50 | $13.97 | 9,200 | — | — |
| 1999-10-19 | $13.38 | $13.84 | 24,200 | — | — |
| 1999-10-18 | $13.00 | $13.45 | 15,900 | — | — |
| 1999-10-15 | $13.63 | $14.10 | 26,700 | — | — |
| 1999-10-14 | $13.94 | $14.43 | 10,100 | — | — |
| 1999-10-13 | $14.00 | $14.49 | 14,900 | — | — |
| 1999-10-12 | $14.25 | $14.75 | 2,900 | — | — |
| 1999-10-11 | $14.38 | $14.88 | 24,400 | — | — |
| 1999-10-08 | $14.44 | $14.94 | 17,300 | — | — |
| 1999-10-07 | $14.25 | $14.75 | 16,300 | — | — |
| 1999-10-06 | $14.06 | $14.55 | 49,400 | — | — |
| 1999-10-05 | $13.94 | $14.43 | 73,600 | — | — |
| 1999-10-04 | $13.88 | $14.36 | 79,400 | — | — |
| 1999-10-01 | $13.56 | $14.04 | 1,400 | — | — |
| 1999-09-30 | $13.50 | $13.97 | 2,700 | — | — |
| 1999-09-29 | $13.69 | $14.17 | 9,000 | — | — |
| 1999-09-28 | $13.44 | $13.91 | 7,800 | — | — |
| 1999-09-27 | $13.81 | $14.30 | 9,000 | — | — |
| 1999-09-24 | $13.75 | $14.23 | 56,400 | — | — |
| 1999-09-23 | $14.25 | $14.75 | 6,100 | — | — |
| 1999-09-22 | $14.50 | $15.01 | 13,400 | — | — |
| 1999-09-21 | $14.50 | $15.01 | 9,900 | — | — |
| 1999-09-20 | $14.69 | $15.20 | 10,000 | — | — |
| 1999-09-17 | $14.50 | $15.01 | 33,100 | — | — |
| 1999-09-16 | $14.44 | $14.94 | 113,200 | — | — |
| 1999-09-15 | $15.06 | $15.59 | 10,400 | — | — |
| 1999-09-14 | $15.00 | $15.52 | 70,500 | — | — |
| 1999-09-13 | $14.50 | $15.01 | 87,800 | — | — |
| 1999-09-10 | $14.00 | $14.49 | 12,600 | — | — |
| 1999-09-09 | $14.00 | $14.49 | 73,000 | — | — |
| 1999-09-08 | $13.75 | $14.23 | 12,400 | — | — |
| 1999-09-07 | $14.38 | $14.88 | 5,300 | — | — |
| 1999-09-03 | $14.69 | $15.20 | 5,800 | — | — |
| 1999-09-02 | $14.50 | $15.01 | 1,600 | — | — |
| 1999-09-01 | $14.50 | $15.01 | 6,000 | — | — |
| 1999-08-31 | $14.25 | $14.75 | 14,200 | — | — |
| 1999-08-30 | $13.75 | $14.23 | 33,000 | — | — |
| 1999-08-27 | $13.75 | $14.23 | 3,700 | — | — |
| 1999-08-26 | $13.75 | $14.23 | 500 | — | — |
| 1999-08-25 | $13.75 | $14.23 | 10,400 | — | — |
| 1999-08-24 | $14.00 | $14.49 | 6,600 | — | — |
| 1999-08-23 | $14.13 | $14.62 | 900 | — | — |
| 1999-08-20 | $14.00 | $14.49 | 21,600 | — | — |
| 1999-08-19 | $14.50 | $15.01 | 4,500 | — | — |
| 1999-08-18 | $15.19 | $15.72 | 7,100 | — | — |
| 1999-08-17 | $15.31 | $15.85 | 9,400 | — | — |
| 1999-08-16 | $15.44 | $15.98 | 6,700 | — | — |
| 1999-08-13 | $15.38 | $15.91 | 12,300 | — | — |
| 1999-08-12 | $15.56 | $16.11 | 5,600 | — | — |
| 1999-08-11 | $14.94 | $15.46 | 13,500 | — | — |
| 1999-08-10 | $14.50 | $15.01 | 17,300 | — | — |
| 1999-08-09 | $14.69 | $15.20 | 15,300 | — | — |
| 1999-08-06 | $14.00 | $14.49 | 22,200 | — | — |
| 1999-08-05 | $14.13 | $14.62 | 3,600 | — | — |
| 1999-08-04 | $14.00 | $14.49 | 17,300 | — | — |
| 1999-08-03 | $15.00 | $15.52 | 14,300 | — | — |
| 1999-08-02 | $14.88 | $15.40 | 16,300 | — | — |
| 1999-07-30 | $15.13 | $15.65 | 17,000 | — | — |
| 1999-07-29 | $15.38 | $15.91 | 27,600 | — | — |
| 1999-07-28 | $16.19 | $16.75 | 55,500 | — | — |
| 1999-07-27 | $16.13 | $16.69 | 41,900 | — | — |
| 1999-07-26 | $16.69 | $17.27 | 16,900 | — | — |
| 1999-07-23 | $17.31 | $17.92 | 23,500 | — | — |
| 1999-07-22 | $17.63 | $18.24 | 6,500 | — | — |
| 1999-07-21 | $17.81 | $18.44 | 9,900 | — | — |
| 1999-07-20 | $17.88 | $18.50 | 47,500 | — | — |
| 1999-07-19 | $18.31 | $18.95 | 19,300 | — | — |
| 1999-07-16 | $17.50 | $18.11 | 8,500 | — | — |
| 1999-07-15 | $17.25 | $17.85 | 5,800 | — | — |
| 1999-07-14 | $17.44 | $18.05 | 13,900 | — | — |
| 1999-07-13 | $17.63 | $18.24 | 8,700 | — | — |
| 1999-07-12 | $17.88 | $18.50 | 27,700 | — | — |
| 1999-07-09 | $18.63 | $19.28 | 1,600 | — | — |
| 1999-07-08 | $18.69 | $19.34 | 9,500 | — | — |
| 1999-07-07 | $18.88 | $19.54 | 46,700 | — | — |
| 1999-07-06 | $18.75 | $19.41 | 22,600 | — | — |
| 1999-07-02 | $18.00 | $18.63 | 9,400 | — | — |
| 1999-07-01 | $17.63 | $18.24 | 15,500 | — | — |
| 1999-06-30 | $17.50 | $18.11 | 18,700 | — | — |
| 1999-06-29 | $17.38 | $17.98 | 5,200 | — | — |
| 1999-06-28 | $17.56 | $18.18 | 8,400 | — | — |
| 1999-06-25 | $17.56 | $18.18 | 1,700 | — | — |
| 1999-06-24 | $17.56 | $18.11 | 9,800 | — | — |
| 1999-06-23 | $17.81 | $18.37 | 40,000 | — | — |
| 1999-06-22 | $18.75 | $19.34 | 51,200 | — | — |
| 1999-06-21 | $18.81 | $19.40 | 41,800 | — | — |
| 1999-06-18 | $17.13 | $17.66 | 11,600 | — | — |
| 1999-06-17 | $17.13 | $17.66 | 10,100 | — | — |
| 1999-06-16 | $17.00 | $17.53 | 38,300 | — | — |
| 1999-06-15 | $16.88 | $17.41 | 57,000 | — | — |
| 1999-06-14 | $16.75 | $17.28 | 19,300 | — | — |
| 1999-06-11 | $16.25 | $16.76 | 20,200 | — | — |
| 1999-06-10 | $16.19 | $16.70 | 8,500 | — | — |
| 1999-06-09 | $16.00 | $16.50 | 18,400 | — | — |
| 1999-06-08 | $15.63 | $16.12 | 10,100 | — | — |
| 1999-06-07 | $15.44 | $15.92 | 21,200 | — | — |
| 1999-06-04 | $15.44 | $15.92 | 100 | — | — |
| 1999-06-03 | $15.25 | $15.73 | 3,500 | — | — |
| 1999-06-02 | $15.63 | $16.12 | 8,300 | — | — |
| 1999-06-01 | $15.63 | $16.12 | 7,900 | — | — |
| 1999-05-28 | $15.44 | $15.92 | 4,100 | — | — |
| 1999-05-27 | $15.50 | $15.99 | 2,400 | — | — |
| 1999-05-26 | $15.50 | $15.99 | 8,200 | — | — |
| 1999-05-25 | $15.13 | $15.60 | 21,700 | — | — |
| 1999-05-24 | $15.38 | $15.86 | 10,500 | — | — |
| 1999-05-21 | $16.38 | $16.89 | 6,300 | — | — |
| 1999-05-20 | $16.38 | $16.89 | 17,600 | — | — |
| 1999-05-19 | $16.50 | $17.02 | 5,300 | — | — |
| 1999-05-18 | $16.94 | $17.47 | 14,900 | — | — |
| 1999-05-17 | $17.13 | $17.66 | 44,300 | — | — |
| 1999-05-14 | $16.81 | $17.34 | 13,900 | — | — |
| 1999-05-13 | $16.50 | $17.02 | 19,100 | — | — |
| 1999-05-12 | $16.38 | $16.89 | 4,700 | — | — |
| 1999-05-11 | $16.00 | $16.50 | 22,700 | — | — |
| 1999-05-10 | $15.63 | $16.12 | 20,500 | — | — |
| 1999-05-07 | $15.88 | $16.37 | 7,600 | — | — |
| 1999-05-06 | $15.44 | $15.92 | 22,300 | — | — |
| 1999-05-05 | $15.25 | $15.73 | 50,800 | — | — |
| 1999-05-04 | $14.94 | $15.41 | 17,600 | — | — |
| 1999-05-03 | $15.00 | $15.47 | 74,600 | — | — |
| 1999-04-30 | $14.44 | $14.89 | 44,100 | — | — |
| 1999-04-29 | $14.00 | $14.44 | 37,300 | — | — |
| 1999-04-28 | $13.88 | $14.31 | 19,300 | — | — |
| 1999-04-27 | $14.13 | $14.57 | 30,400 | — | — |
| 1999-04-26 | $14.63 | $15.09 | 56,000 | — | — |
| 1999-04-23 | $14.38 | $14.83 | 3,600 | — | — |
| 1999-04-22 | $14.25 | $14.70 | 12,200 | — | — |
| 1999-04-21 | $14.31 | $14.76 | 52,500 | — | — |
| 1999-04-20 | $14.06 | $14.50 | 18,100 | — | — |
| 1999-04-19 | $14.25 | $14.70 | 42,600 | — | — |
| 1999-04-16 | $14.00 | $14.44 | 18,800 | — | — |
| 1999-04-15 | $13.94 | $14.32 | 11,000 | — | — |
| 1999-04-14 | $14.00 | $14.39 | 18,900 | — | — |
| 1999-04-13 | $14.00 | $14.39 | 13,100 | — | — |
| 1999-04-12 | $14.13 | $14.52 | 9,200 | — | — |
| 1999-04-09 | $14.38 | $14.77 | 32,200 | — | — |
| 1999-04-08 | $14.38 | $14.77 | 30,400 | — | — |
| 1999-04-07 | $14.19 | $14.58 | 5,100 | — | — |
| 1999-04-06 | $14.31 | $14.71 | 4,500 | — | — |
| 1999-04-05 | $14.50 | $14.90 | 3,700 | — | — |
| 1999-04-01 | $14.25 | $14.65 | 3,400 | — | — |
| 1999-03-31 | $14.19 | $14.58 | 8,600 | — | — |
| 1999-03-30 | $14.06 | $14.45 | 10,400 | — | — |
| 1999-03-29 | $14.44 | $14.84 | 26,900 | — | — |
| 1999-03-26 | $13.88 | $14.26 | 13,000 | — | — |
| 1999-03-25 | $13.63 | $14.00 | 11,100 | — | — |
| 1999-03-24 | $13.63 | $14.00 | 26,400 | — | — |
| 1999-03-23 | $13.50 | $13.87 | 17,300 | — | — |
| 1999-03-22 | $13.75 | $14.13 | 5,100 | — | — |
| 1999-03-19 | $13.88 | $14.26 | 9,700 | — | — |
| 1999-03-18 | $14.06 | $14.45 | 6,500 | — | — |
| 1999-03-17 | $14.38 | $14.77 | 50,200 | — | — |
| 1999-03-16 | $14.44 | $14.84 | 10,700 | — | — |
| 1999-03-15 | $14.75 | $15.16 | 29,900 | — | — |
| 1999-03-12 | $14.50 | $14.90 | 28,000 | — | — |
| 1999-03-11 | $14.19 | $14.58 | 4,900 | — | — |
| 1999-03-10 | $14.25 | $14.65 | 49,300 | — | — |
| 1999-03-09 | $13.75 | $14.13 | 29,200 | — | — |
| 1999-03-08 | $13.88 | $14.26 | 6,000 | — | — |
| 1999-03-05 | $14.00 | $14.39 | 11,100 | — | — |
| 1999-03-04 | $13.88 | $14.26 | 15,700 | — | — |
| 1999-03-03 | $13.63 | $14.00 | 11,600 | — | — |
| 1999-03-02 | $13.38 | $13.75 | 2,200 | — | — |
| 1999-03-01 | $13.63 | $14.00 | 2,700 | — | — |
| 1999-02-26 | $13.31 | $13.68 | 6,200 | — | — |
| 1999-02-25 | $13.38 | $13.75 | 22,200 | — | — |
| 1999-02-24 | $13.63 | $14.00 | 91,600 | — | — |
| 1999-02-23 | $13.13 | $13.49 | 73,700 | — | — |
| 1999-02-22 | $13.19 | $13.55 | 83,700 | — | — |
| 1999-02-19 | $13.13 | $13.49 | 119,600 | — | — |
| 1999-02-18 | $13.06 | $13.43 | 58,800 | — | — |
| 1999-02-17 | $13.00 | $13.36 | 44,000 | — | — |
| 1999-02-16 | $13.13 | $13.49 | 79,500 | — | — |
| 1999-02-12 | $12.88 | $13.23 | 5,300 | — | — |
| 1999-02-11 | $12.88 | $13.23 | 27,300 | — | — |
| 1999-02-10 | $12.75 | $13.10 | 7,100 | — | — |
| 1999-02-09 | $12.81 | $13.17 | 46,300 | — | — |
| 1999-02-08 | $13.13 | $13.49 | 20,500 | — | — |
| 1999-02-05 | $13.13 | $13.49 | 24,300 | — | — |
| 1999-02-04 | $12.88 | $13.23 | 20,800 | — | — |
| 1999-02-03 | $13.00 | $13.36 | 11,900 | — | — |
| 1999-02-02 | $13.13 | $13.49 | 3,200 | — | — |
| 1999-02-01 | $13.00 | $13.36 | 26,400 | — | — |
| 1999-01-29 | $12.75 | $13.10 | 4,100 | — | — |
| 1999-01-28 | $12.63 | $12.98 | 13,800 | — | — |
| 1999-01-27 | $12.63 | $12.98 | 14,400 | — | — |
| 1999-01-26 | $12.81 | $13.17 | 6,100 | — | — |
| 1999-01-25 | $12.75 | $13.10 | 16,400 | — | — |
| 1999-01-22 | $12.88 | $13.23 | 22,400 | — | — |
| 1999-01-21 | $12.63 | $12.98 | 26,400 | — | — |
| 1999-01-20 | $13.25 | $13.62 | 10,700 | — | — |
| 1999-01-19 | $13.13 | $13.49 | 68,100 | — | — |
| 1999-01-15 | $12.50 | $12.85 | 20,600 | — | — |
| 1999-01-14 | $12.50 | $12.85 | 32,900 | — | — |
| 1999-01-13 | $12.44 | $12.78 | 49,300 | — | — |
| 1999-01-12 | $12.38 | $12.72 | 43,500 | — | — |
| 1999-01-11 | $12.56 | $12.91 | 30,500 | — | — |
| 1999-01-08 | $12.50 | $12.85 | 18,500 | — | — |
| 1999-01-07 | $12.50 | $12.85 | 60,100 | — | — |
| 1999-01-06 | $12.75 | $13.10 | 32,900 | — | — |
| 1999-01-05 | $12.88 | $13.23 | 27,300 | — | — |
| 1999-01-04 | $12.75 | $13.10 | 156,000 | — | — |