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
- 1994-04-12 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 | $13.00 | $13.41 | 53,100 | — | — |
| 1999-12-30 | $12.56 | $12.96 | 96,300 | — | — |
| 1999-12-29 | $12.79 | $13.19 | 26,700 | — | — |
| 1999-12-28 | $12.44 | $12.83 | 48,900 | — | — |
| 1999-12-27 | $12.79 | $13.19 | 48,900 | — | — |
| 1999-12-23 | $12.58 | $12.98 | 44,700 | — | — |
| 1999-12-22 | $12.21 | $12.59 | 66,900 | — | — |
| 1999-12-21 | $12.21 | $12.59 | 53,400 | — | — |
| 1999-12-20 | $12.02 | $12.40 | 147,600 | — | — |
| 1999-12-17 | $11.79 | $12.16 | 31,800 | — | — |
| 1999-12-16 | $11.60 | $11.97 | 58,200 | — | — |
| 1999-12-15 | $11.50 | $11.86 | 46,500 | — | — |
| 1999-12-14 | $11.29 | $11.65 | 30,000 | — | — |
| 1999-12-13 | $11.31 | $11.67 | 94,200 | — | — |
| 1999-12-10 | $11.25 | $11.60 | 31,500 | — | — |
| 1999-12-09 | $11.21 | $11.56 | 90,300 | — | — |
| 1999-12-08 | $11.27 | $11.62 | 148,500 | — | — |
| 1999-12-07 | $11.31 | $11.67 | 10,500 | — | — |
| 1999-12-06 | $11.31 | $11.67 | 52,200 | — | — |
| 1999-12-03 | $11.35 | $11.71 | 56,100 | — | — |
| 1999-12-02 | $11.33 | $11.69 | 61,800 | — | — |
| 1999-12-01 | $11.38 | $11.73 | 202,200 | — | — |
| 1999-11-30 | $11.65 | $12.01 | 92,100 | — | — |
| 1999-11-29 | $11.63 | $11.99 | 76,500 | — | — |
| 1999-11-26 | $11.81 | $12.18 | 8,700 | — | — |
| 1999-11-24 | $11.73 | $12.10 | 379,800 | — | — |
| 1999-11-23 | $12.10 | $12.48 | 48,900 | — | — |
| 1999-11-22 | $12.29 | $12.68 | 18,000 | — | — |
| 1999-11-19 | $12.33 | $12.72 | 76,200 | — | — |
| 1999-11-18 | $12.50 | $12.89 | 23,700 | — | — |
| 1999-11-17 | $12.40 | $12.78 | 47,100 | — | — |
| 1999-11-16 | $12.40 | $12.78 | 39,000 | — | — |
| 1999-11-15 | $12.60 | $13.00 | 13,200 | — | — |
| 1999-11-12 | $12.50 | $12.89 | 6,900 | — | — |
| 1999-11-11 | $12.50 | $12.89 | 78,000 | — | — |
| 1999-11-10 | $12.67 | $13.06 | 56,700 | — | — |
| 1999-11-09 | $12.46 | $12.85 | 39,000 | — | — |
| 1999-11-08 | $12.33 | $12.72 | 92,400 | — | — |
| 1999-11-05 | $12.17 | $12.55 | 93,000 | — | — |
| 1999-11-04 | $12.06 | $12.44 | 60,300 | — | — |
| 1999-11-03 | $11.90 | $12.27 | 193,500 | — | — |
| 1999-11-02 | $11.79 | $12.16 | 15,600 | — | — |
| 1999-11-01 | $11.90 | $12.27 | 120,300 | — | — |
| 1999-10-29 | $11.85 | $12.23 | 118,800 | — | — |
| 1999-10-28 | $11.81 | $12.18 | 65,700 | — | — |
| 1999-10-27 | $11.81 | $12.18 | 80,700 | — | — |
| 1999-10-26 | $11.75 | $12.12 | 91,800 | — | — |
| 1999-10-25 | $12.17 | $12.55 | 66,900 | — | — |
| 1999-10-22 | $12.29 | $12.68 | 35,700 | — | — |
| 1999-10-21 | $12.46 | $12.85 | 84,000 | — | — |
| 1999-10-20 | $12.50 | $12.89 | 198,300 | — | — |
| 1999-10-19 | $12.52 | $12.91 | 41,100 | — | — |
| 1999-10-18 | $12.54 | $12.93 | 24,900 | — | — |
| 1999-10-15 | $12.60 | $13.00 | 53,400 | — | — |
| 1999-10-14 | $12.54 | $12.93 | 125,400 | — | — |
| 1999-10-13 | $12.56 | $12.96 | 14,700 | — | — |
| 1999-10-12 | $12.67 | $13.06 | 32,400 | — | — |
| 1999-10-11 | $12.71 | $13.11 | 69,300 | — | — |
| 1999-10-08 | $12.73 | $13.13 | 13,800 | — | — |
| 1999-10-07 | $12.67 | $13.06 | 72,600 | — | — |
| 1999-10-06 | $12.81 | $13.21 | 82,500 | — | — |
| 1999-10-05 | $12.71 | $13.11 | 103,800 | — | — |
| 1999-10-04 | $12.52 | $12.91 | 12,900 | — | — |
| 1999-10-01 | $12.38 | $12.75 | 109,800 | — | — |
| 1999-09-30 | $12.38 | $12.75 | 215,100 | — | — |
| 1999-09-29 | $12.65 | $13.02 | 72,300 | — | — |
| 1999-09-28 | $12.67 | $13.05 | 77,700 | — | — |
| 1999-09-27 | $12.71 | $13.09 | 129,300 | — | — |
| 1999-09-24 | $12.75 | $13.13 | 118,500 | — | — |
| 1999-09-23 | $12.67 | $13.05 | 213,300 | — | — |
| 1999-09-22 | $12.81 | $13.20 | 21,900 | — | — |
| 1999-09-21 | $13.02 | $13.41 | 11,100 | — | — |
| 1999-09-20 | $13.00 | $13.39 | 24,600 | — | — |
| 1999-09-17 | $12.92 | $13.30 | 25,500 | — | — |
| 1999-09-16 | $12.83 | $13.22 | 36,600 | — | — |
| 1999-09-15 | $12.83 | $13.22 | 39,900 | — | — |
| 1999-09-14 | $12.88 | $13.26 | 15,300 | — | — |
| 1999-09-13 | $12.94 | $13.32 | 64,800 | — | — |
| 1999-09-10 | $12.81 | $13.20 | 56,700 | — | — |
| 1999-09-09 | $12.90 | $13.28 | 30,000 | — | — |
| 1999-09-08 | $12.85 | $13.24 | 47,400 | — | — |
| 1999-09-07 | $13.04 | $13.43 | 58,800 | — | — |
| 1999-09-03 | $13.17 | $13.56 | 105,000 | — | — |
| 1999-09-02 | $12.94 | $13.32 | 77,700 | — | — |
| 1999-09-01 | $12.92 | $13.30 | 42,300 | — | — |
| 1999-08-31 | $12.81 | $13.20 | 129,000 | — | — |
| 1999-08-30 | $12.83 | $13.22 | 27,600 | — | — |
| 1999-08-27 | $12.83 | $13.22 | 201,300 | — | — |
| 1999-08-26 | $13.04 | $13.43 | 47,400 | — | — |
| 1999-08-25 | $13.10 | $13.50 | 65,400 | — | — |
| 1999-08-24 | $13.23 | $13.63 | 25,800 | — | — |
| 1999-08-23 | $13.25 | $13.65 | 21,300 | — | — |
| 1999-08-20 | $13.25 | $13.65 | 142,800 | — | — |
| 1999-08-19 | $13.35 | $13.75 | 37,200 | — | — |
| 1999-08-18 | $13.50 | $13.90 | 44,700 | — | — |
| 1999-08-17 | $13.73 | $14.14 | 127,500 | — | — |
| 1999-08-16 | $13.94 | $14.35 | 39,900 | — | — |
| 1999-08-13 | $13.58 | $13.99 | 26,400 | — | — |
| 1999-08-12 | $13.52 | $13.93 | 24,000 | — | — |
| 1999-08-11 | $13.31 | $13.71 | 15,600 | — | — |
| 1999-08-10 | $13.35 | $13.75 | 91,800 | — | — |
| 1999-08-09 | $13.29 | $13.69 | 24,000 | — | — |
| 1999-08-06 | $13.31 | $13.71 | 41,700 | — | — |
| 1999-08-05 | $13.27 | $13.67 | 29,700 | — | — |
| 1999-08-04 | $13.29 | $13.69 | 26,100 | — | — |
| 1999-08-03 | $13.42 | $13.82 | 107,100 | — | — |
| 1999-08-02 | $13.23 | $13.63 | 33,600 | — | — |
| 1999-07-30 | $13.31 | $13.71 | 274,800 | — | — |
| 1999-07-29 | $13.25 | $13.65 | 101,100 | — | — |
| 1999-07-28 | $13.27 | $13.67 | 23,400 | — | — |
| 1999-07-27 | $13.33 | $13.73 | 111,300 | — | — |
| 1999-07-26 | $13.42 | $13.82 | 26,400 | — | — |
| 1999-07-23 | $13.40 | $13.80 | 25,200 | — | — |
| 1999-07-22 | $13.33 | $13.73 | 28,800 | — | — |
| 1999-07-21 | $13.31 | $13.71 | 40,500 | — | — |
| 1999-07-20 | $13.38 | $13.78 | 62,100 | — | — |
| 1999-07-19 | $13.38 | $13.78 | 105,600 | — | — |
| 1999-07-16 | $13.17 | $13.56 | 60,600 | — | — |
| 1999-07-15 | $13.27 | $13.67 | 171,900 | — | — |
| 1999-07-14 | $13.08 | $13.47 | 41,700 | — | — |
| 1999-07-13 | $12.94 | $13.32 | 30,900 | — | — |
| 1999-07-12 | $12.75 | $13.13 | 87,000 | — | — |
| 1999-07-09 | $12.54 | $12.92 | 137,400 | — | — |
| 1999-07-08 | $12.17 | $12.53 | 87,600 | — | — |
| 1999-07-07 | $12.10 | $12.47 | 181,200 | — | — |
| 1999-07-06 | $12.13 | $12.49 | 59,100 | — | — |
| 1999-07-02 | $11.88 | $12.23 | 82,800 | — | — |
| 1999-07-01 | $11.85 | $12.21 | 746,400 | — | — |
| 1999-06-30 | $11.38 | $11.72 | 116,100 | — | — |
| 1999-06-29 | $12.54 | $12.92 | 41,400 | — | — |
| 1999-06-28 | $12.48 | $12.84 | 262,800 | — | — |
| 1999-06-25 | $12.02 | $12.36 | 28,800 | — | — |
| 1999-06-24 | $12.00 | $12.34 | 111,900 | — | — |
| 1999-06-23 | $12.54 | $12.90 | 48,900 | — | — |
| 1999-06-22 | $12.54 | $12.90 | 100,200 | — | — |
| 1999-06-21 | $12.52 | $12.88 | 104,700 | — | — |
| 1999-06-18 | $12.44 | $12.79 | 100,500 | — | — |
| 1999-06-17 | $12.77 | $13.14 | 133,200 | — | — |
| 1999-06-16 | $12.81 | $13.18 | 70,500 | — | — |
| 1999-06-15 | $12.67 | $13.03 | 66,300 | — | — |
| 1999-06-14 | $12.71 | $13.07 | 54,900 | — | — |
| 1999-06-11 | $12.73 | $13.09 | 24,300 | — | — |
| 1999-06-10 | $12.79 | $13.16 | 51,300 | — | — |
| 1999-06-09 | $12.75 | $13.11 | 23,100 | — | — |
| 1999-06-08 | $12.58 | $12.94 | 10,500 | — | — |
| 1999-06-07 | $12.48 | $12.84 | 15,300 | — | — |
| 1999-06-04 | $12.50 | $12.86 | 30,900 | — | — |
| 1999-06-03 | $12.42 | $12.77 | 125,100 | — | — |
| 1999-06-02 | $11.90 | $12.24 | 70,500 | — | — |
| 1999-06-01 | $12.13 | $12.47 | 28,500 | — | — |
| 1999-05-28 | $11.96 | $12.30 | 176,700 | — | — |
| 1999-05-27 | $11.85 | $12.19 | 51,600 | — | — |
| 1999-05-26 | $12.00 | $12.34 | 161,400 | — | — |
| 1999-05-25 | $12.65 | $13.01 | 120,600 | — | — |
| 1999-05-24 | $12.85 | $13.22 | 213,600 | — | — |
| 1999-05-21 | $13.06 | $13.44 | 33,300 | — | — |
| 1999-05-20 | $13.13 | $13.50 | 51,300 | — | — |
| 1999-05-19 | $12.88 | $13.24 | 123,900 | — | — |
| 1999-05-18 | $12.56 | $12.92 | 50,100 | — | — |
| 1999-05-17 | $12.71 | $13.07 | 64,800 | — | — |
| 1999-05-14 | $12.63 | $12.99 | 50,100 | — | — |
| 1999-05-13 | $12.96 | $13.33 | 48,900 | — | — |
| 1999-05-12 | $12.85 | $13.22 | 70,800 | — | — |
| 1999-05-11 | $12.79 | $13.16 | 40,200 | — | — |
| 1999-05-10 | $12.77 | $13.14 | 75,600 | — | — |
| 1999-05-07 | $12.56 | $12.92 | 81,000 | — | — |
| 1999-05-06 | $12.42 | $12.77 | 118,800 | — | — |
| 1999-05-05 | $11.85 | $12.19 | 56,400 | — | — |
| 1999-05-04 | $11.94 | $12.28 | 179,100 | — | — |
| 1999-05-03 | $11.94 | $12.28 | 147,900 | — | — |
| 1999-04-30 | $11.79 | $12.13 | 161,400 | — | — |
| 1999-04-29 | $11.71 | $12.04 | 112,800 | — | — |
| 1999-04-28 | $11.58 | $11.91 | 195,900 | — | — |
| 1999-04-27 | $11.71 | $12.04 | 150,300 | — | — |
| 1999-04-26 | $11.71 | $12.04 | 168,900 | — | — |
| 1999-04-23 | $12.00 | $12.34 | 63,900 | — | — |
| 1999-04-22 | $12.13 | $12.47 | 95,100 | — | — |
| 1999-04-21 | $12.04 | $12.39 | 177,000 | — | — |
| 1999-04-20 | $11.88 | $12.21 | 294,900 | — | — |
| 1999-04-19 | $11.38 | $11.70 | 186,600 | — | — |
| 1999-04-16 | $11.44 | $11.76 | 205,500 | — | — |
| 1999-04-15 | $11.00 | $11.31 | 213,000 | — | — |
| 1999-04-14 | $11.42 | $11.74 | 90,600 | — | — |
| 1999-04-13 | $11.06 | $11.38 | 98,400 | — | — |
| 1999-04-12 | $11.15 | $11.46 | 168,300 | — | — |
| 1999-04-09 | $11.21 | $11.53 | 177,600 | — | — |
| 1999-04-08 | $11.08 | $11.40 | 36,600 | — | — |
| 1999-04-07 | $11.08 | $11.40 | 168,600 | — | — |
| 1999-04-06 | $11.15 | $11.46 | 119,100 | — | — |
| 1999-04-05 | $11.38 | $11.70 | 28,200 | — | — |
| 1999-04-01 | $11.33 | $11.66 | 95,100 | — | — |
| 1999-03-31 | $11.60 | $11.94 | 262,200 | — | — |
| 1999-03-30 | $11.58 | $11.90 | 96,300 | — | — |
| 1999-03-29 | $11.71 | $12.03 | 97,800 | — | — |
| 1999-03-26 | $11.33 | $11.64 | 28,500 | — | — |
| 1999-03-25 | $11.38 | $11.68 | 31,200 | — | — |
| 1999-03-24 | $11.46 | $11.77 | 40,800 | — | — |
| 1999-03-23 | $11.46 | $11.77 | 270,000 | — | — |
| 1999-03-22 | $11.54 | $11.85 | 27,000 | — | — |
| 1999-03-19 | $11.67 | $11.98 | 104,100 | — | — |
| 1999-03-18 | $11.46 | $11.77 | 73,200 | — | — |
| 1999-03-17 | $11.35 | $11.66 | 176,100 | — | — |
| 1999-03-16 | $11.33 | $11.64 | 79,200 | — | — |
| 1999-03-15 | $11.42 | $11.73 | 22,800 | — | — |
| 1999-03-12 | $11.40 | $11.70 | 258,300 | — | — |
| 1999-03-11 | $11.58 | $11.90 | 17,100 | — | — |
| 1999-03-10 | $11.54 | $11.85 | 46,800 | — | — |
| 1999-03-09 | $11.63 | $11.94 | 37,800 | — | — |
| 1999-03-08 | $11.67 | $11.98 | 64,800 | — | — |
| 1999-03-05 | $11.67 | $11.98 | 31,200 | — | — |
| 1999-03-04 | $11.79 | $12.11 | 40,200 | — | — |
| 1999-03-03 | $11.94 | $12.26 | 51,900 | — | — |
| 1999-03-02 | $11.96 | $12.28 | 91,800 | — | — |
| 1999-03-01 | $11.83 | $12.15 | 92,400 | — | — |
| 1999-02-26 | $11.90 | $12.22 | 49,200 | — | — |
| 1999-02-25 | $11.92 | $12.24 | 35,400 | — | — |
| 1999-02-24 | $11.88 | $12.20 | 96,900 | — | — |
| 1999-02-23 | $11.92 | $12.24 | 13,500 | — | — |
| 1999-02-22 | $11.92 | $12.24 | 67,200 | — | — |
| 1999-02-19 | $11.98 | $12.30 | 47,100 | — | — |
| 1999-02-18 | $11.92 | $12.24 | 152,400 | — | — |
| 1999-02-17 | $11.90 | $12.22 | 117,900 | — | — |
| 1999-02-16 | $12.08 | $12.41 | 266,400 | — | — |
| 1999-02-12 | $12.23 | $12.56 | 31,200 | — | — |
| 1999-02-11 | $12.46 | $12.80 | 92,100 | — | — |
| 1999-02-10 | $12.35 | $12.69 | 51,300 | — | — |
| 1999-02-09 | $12.33 | $12.67 | 158,700 | — | — |
| 1999-02-08 | $12.54 | $12.88 | 31,800 | — | — |
| 1999-02-05 | $12.67 | $13.01 | 98,400 | — | — |
| 1999-02-04 | $12.75 | $13.10 | 203,400 | — | — |
| 1999-02-03 | $12.94 | $13.29 | 75,300 | — | — |
| 1999-02-02 | $13.00 | $13.35 | 96,600 | — | — |
| 1999-02-01 | $13.04 | $13.39 | 146,100 | — | — |
| 1999-01-29 | $12.44 | $12.77 | 157,200 | — | — |
| 1999-01-28 | $12.38 | $12.71 | 171,900 | — | — |
| 1999-01-27 | $11.94 | $12.26 | 875,100 | — | — |
| 1999-01-26 | $11.88 | $12.20 | 86,400 | — | — |
| 1999-01-25 | $11.85 | $12.18 | 186,600 | — | — |
| 1999-01-22 | $11.83 | $12.15 | 156,900 | — | — |
| 1999-01-21 | $12.06 | $12.39 | 41,400 | — | — |
| 1999-01-20 | $12.52 | $12.86 | 57,600 | — | — |
| 1999-01-19 | $12.54 | $12.88 | 27,600 | — | — |
| 1999-01-15 | $12.77 | $13.12 | 45,300 | — | — |
| 1999-01-14 | $12.94 | $13.29 | 63,000 | — | — |
| 1999-01-13 | $13.15 | $13.50 | 60,000 | — | — |
| 1999-01-12 | $13.52 | $13.89 | 200,100 | — | — |
| 1999-01-11 | $13.54 | $13.91 | 43,200 | — | — |
| 1999-01-08 | $13.33 | $13.69 | 44,700 | — | — |
| 1999-01-07 | $13.27 | $13.63 | 61,800 | — | — |
| 1999-01-06 | $13.58 | $13.95 | 48,300 | — | — |
| 1999-01-05 | $13.52 | $13.89 | 66,900 | — | — |
| 1999-01-04 | $13.35 | $13.72 | 51,300 | — | — |