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
- 1987-04-30 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 | $11.00 | $14.85 | 300 | — | — |
| 1999-12-30 | $10.83 | $14.63 | 4,950 | — | — |
| 1999-12-29 | $11.17 | $15.08 | 2,400 | — | — |
| 1999-12-28 | $10.83 | $14.52 | 12,900 | — | — |
| 1999-12-27 | $10.42 | $13.97 | 3,600 | — | — |
| 1999-12-23 | $10.33 | $13.85 | 3,300 | — | — |
| 1999-12-22 | $10.83 | $14.52 | 150 | — | — |
| 1999-12-21 | $11.17 | $14.97 | 0 | — | — |
| 1999-12-20 | $11.17 | $14.97 | 9,450 | — | — |
| 1999-12-17 | $10.50 | $14.08 | 18,150 | — | — |
| 1999-12-16 | $11.67 | $15.64 | 15,450 | — | — |
| 1999-12-15 | $11.33 | $15.19 | 5,250 | — | — |
| 1999-12-14 | $11.83 | $15.86 | 300 | — | — |
| 1999-12-13 | $11.83 | $15.86 | 2,400 | — | — |
| 1999-12-10 | $12.67 | $16.98 | 150 | — | — |
| 1999-12-09 | $12.33 | $16.54 | 6,450 | — | — |
| 1999-12-08 | $12.00 | $16.09 | 4,650 | — | — |
| 1999-12-07 | $12.00 | $16.09 | 12,450 | — | — |
| 1999-12-06 | $11.33 | $15.19 | 3,000 | — | — |
| 1999-12-03 | $12.17 | $16.31 | 150 | — | — |
| 1999-12-02 | $12.17 | $16.31 | 1,350 | — | — |
| 1999-12-01 | $12.67 | $16.98 | 3,000 | — | — |
| 1999-11-30 | $11.92 | $15.98 | 2,850 | — | — |
| 1999-11-29 | $11.83 | $15.86 | 9,750 | — | — |
| 1999-11-26 | $12.00 | $16.09 | 0 | — | — |
| 1999-11-24 | $12.00 | $16.09 | 1,500 | — | — |
| 1999-11-23 | $12.17 | $16.31 | 1,050 | — | — |
| 1999-11-22 | $12.58 | $16.87 | 150 | — | — |
| 1999-11-19 | $12.17 | $16.31 | 4,200 | — | — |
| 1999-11-18 | $12.83 | $17.21 | 0 | — | — |
| 1999-11-17 | $12.83 | $17.21 | 150 | — | — |
| 1999-11-16 | $12.58 | $16.87 | 1,800 | — | — |
| 1999-11-15 | $12.67 | $16.98 | 0 | — | — |
| 1999-11-12 | $12.67 | $16.98 | 0 | — | — |
| 1999-11-11 | $12.67 | $16.98 | 0 | — | — |
| 1999-11-10 | $12.67 | $16.98 | 0 | — | — |
| 1999-11-09 | $12.67 | $16.98 | 0 | — | — |
| 1999-11-08 | $12.67 | $16.98 | 0 | — | — |
| 1999-11-05 | $12.67 | $16.98 | 0 | — | — |
| 1999-11-04 | $12.67 | $16.98 | 3,300 | — | — |
| 1999-11-03 | $13.00 | $17.43 | 300 | — | — |
| 1999-11-02 | $13.33 | $17.88 | 0 | — | — |
| 1999-11-01 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-29 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-28 | $13.33 | $17.88 | 1,200 | — | — |
| 1999-10-27 | $13.33 | $17.88 | 4,200 | — | — |
| 1999-10-26 | $13.33 | $17.88 | 4,650 | — | — |
| 1999-10-25 | $13.33 | $17.88 | 750 | — | — |
| 1999-10-22 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-21 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-20 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-19 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-18 | $13.33 | $17.88 | 150 | — | — |
| 1999-10-15 | $12.75 | $17.09 | 0 | — | — |
| 1999-10-14 | $12.75 | $17.09 | 750 | — | — |
| 1999-10-13 | $12.83 | $17.21 | 10,350 | — | — |
| 1999-10-12 | $12.75 | $17.09 | 4,650 | — | — |
| 1999-10-11 | $12.75 | $17.09 | 150 | — | — |
| 1999-10-08 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-07 | $13.33 | $17.88 | 450 | — | — |
| 1999-10-06 | $12.75 | $17.09 | 1,950 | — | — |
| 1999-10-05 | $13.33 | $17.88 | 0 | — | — |
| 1999-10-04 | $13.33 | $17.88 | 150 | — | — |
| 1999-10-01 | $12.83 | $17.21 | 1,500 | — | — |
| 1999-09-30 | $12.67 | $16.98 | 0 | — | — |
| 1999-09-29 | $12.67 | $16.98 | 0 | — | — |
| 1999-09-28 | $12.67 | $16.98 | 4,200 | — | — |
| 1999-09-27 | $12.17 | $16.21 | 600 | — | — |
| 1999-09-24 | $11.67 | $15.54 | 3,750 | — | — |
| 1999-09-23 | $12.00 | $15.99 | 5,550 | — | — |
| 1999-09-22 | $12.33 | $16.43 | 450 | — | — |
| 1999-09-21 | $12.83 | $17.10 | 1,500 | — | — |
| 1999-09-20 | $12.67 | $16.88 | 1,350 | — | — |
| 1999-09-17 | $12.75 | $16.99 | 9,600 | — | — |
| 1999-09-16 | $11.67 | $15.54 | 4,350 | — | — |
| 1999-09-15 | $11.75 | $15.66 | 1,350 | — | — |
| 1999-09-14 | $10.67 | $14.21 | 2,100 | — | — |
| 1999-09-13 | $12.44 | $16.58 | 1,125 | — | — |
| 1999-09-10 | $11.11 | $14.80 | 3,375 | — | — |
| 1999-09-09 | $11.72 | $15.62 | 1,350 | — | — |
| 1999-09-08 | $11.72 | $15.62 | 4,050 | — | — |
| 1999-09-07 | $11.89 | $15.84 | 0 | — | — |
| 1999-09-03 | $11.89 | $15.84 | 0 | — | — |
| 1999-09-02 | $11.89 | $15.84 | 1,125 | — | — |
| 1999-09-01 | $12.44 | $16.58 | 9,000 | — | — |
| 1999-08-31 | $12.67 | $16.88 | 450 | — | — |
| 1999-08-30 | $13.11 | $17.47 | 2,025 | — | — |
| 1999-08-27 | $12.56 | $16.73 | 450 | — | — |
| 1999-08-26 | $12.89 | $17.17 | 12,150 | — | — |
| 1999-08-25 | $12.56 | $16.73 | 2,475 | — | — |
| 1999-08-24 | $12.89 | $17.17 | 2,025 | — | — |
| 1999-08-23 | $12.61 | $16.80 | 4,050 | — | — |
| 1999-08-20 | $12.56 | $16.73 | 5,400 | — | — |
| 1999-08-19 | $12.44 | $16.58 | 9,675 | — | — |
| 1999-08-18 | $12.00 | $15.99 | 0 | — | — |
| 1999-08-17 | $12.00 | $15.99 | 3,600 | — | — |
| 1999-08-16 | $12.00 | $15.99 | 225 | — | — |
| 1999-08-13 | $11.56 | $15.40 | 0 | — | — |
| 1999-08-12 | $11.56 | $15.40 | 2,250 | — | — |
| 1999-08-11 | $11.56 | $15.40 | 1,350 | — | — |
| 1999-08-10 | $11.72 | $15.62 | 0 | — | — |
| 1999-08-09 | $11.72 | $15.62 | 5,625 | — | — |
| 1999-08-06 | $12.11 | $16.14 | 0 | — | — |
| 1999-08-05 | $12.11 | $16.14 | 0 | — | — |
| 1999-08-04 | $12.11 | $16.14 | 10,125 | — | — |
| 1999-08-03 | $12.00 | $15.99 | 5,850 | — | — |
| 1999-08-02 | $12.11 | $16.14 | 0 | — | — |
| 1999-07-30 | $12.11 | $16.14 | 900 | — | — |
| 1999-07-29 | $11.97 | $15.95 | 450 | — | — |
| 1999-07-28 | $12.00 | $15.99 | 900 | — | — |
| 1999-07-27 | $12.22 | $16.28 | 11,025 | — | — |
| 1999-07-26 | $11.78 | $15.69 | 2,475 | — | — |
| 1999-07-23 | $11.67 | $15.54 | 11,475 | — | — |
| 1999-07-22 | $11.33 | $15.10 | 4,950 | — | — |
| 1999-07-21 | $10.67 | $14.21 | 0 | — | — |
| 1999-07-20 | $10.67 | $14.21 | 12,825 | — | — |
| 1999-07-19 | $10.50 | $13.99 | 675 | — | — |
| 1999-07-16 | $10.47 | $13.95 | 2,025 | — | — |
| 1999-07-15 | $11.11 | $14.80 | 450 | — | — |
| 1999-07-14 | $11.56 | $15.40 | 900 | — | — |
| 1999-07-13 | $10.56 | $14.06 | 675 | — | — |
| 1999-07-12 | $11.78 | $15.69 | 0 | — | — |
| 1999-07-09 | $11.78 | $15.69 | 0 | — | — |
| 1999-07-08 | $11.78 | $15.69 | 3,600 | — | — |
| 1999-07-07 | $12.00 | $15.99 | 0 | — | — |
| 1999-07-06 | $12.00 | $15.99 | 0 | — | — |
| 1999-07-02 | $12.00 | $15.99 | 0 | — | — |
| 1999-07-01 | $12.00 | $15.99 | 0 | — | — |
| 1999-06-30 | $12.00 | $15.99 | 0 | — | — |
| 1999-06-29 | $12.00 | $15.99 | 0 | — | — |
| 1999-06-28 | $12.00 | $15.99 | 225 | — | — |
| 1999-06-25 | $10.67 | $14.11 | 0 | — | — |
| 1999-06-24 | $10.67 | $14.11 | 5,850 | — | — |
| 1999-06-23 | $11.56 | $15.29 | 450 | — | — |
| 1999-06-22 | $10.56 | $13.96 | 6,975 | — | — |
| 1999-06-21 | $10.33 | $13.67 | 675 | — | — |
| 1999-06-18 | $10.67 | $14.11 | 2,250 | — | — |
| 1999-06-17 | $10.44 | $13.82 | 4,050 | — | — |
| 1999-06-16 | $10.44 | $13.82 | 0 | — | — |
| 1999-06-15 | $10.44 | $13.82 | 2,475 | — | — |
| 1999-06-14 | $10.67 | $14.11 | 9,450 | — | — |
| 1999-06-11 | $10.44 | $13.82 | 450 | — | — |
| 1999-06-10 | $10.33 | $13.67 | 3,600 | — | — |
| 1999-06-09 | $11.11 | $14.70 | 1,350 | — | — |
| 1999-06-08 | $10.44 | $13.82 | 0 | — | — |
| 1999-06-07 | $10.44 | $13.82 | 6,975 | — | — |
| 1999-06-04 | $10.67 | $14.11 | 6,075 | — | — |
| 1999-06-03 | $11.33 | $14.99 | 900 | — | — |
| 1999-06-02 | $11.11 | $14.70 | 0 | — | — |
| 1999-06-01 | $11.11 | $14.70 | 1,575 | — | — |
| 1999-05-28 | $11.11 | $14.70 | 225 | — | — |
| 1999-05-27 | $11.11 | $14.70 | 0 | — | — |
| 1999-05-26 | $11.11 | $14.70 | 4,725 | — | — |
| 1999-05-25 | $11.78 | $15.58 | 0 | — | — |
| 1999-05-24 | $11.78 | $15.58 | 225 | — | — |
| 1999-05-21 | $12.11 | $16.02 | 24,300 | — | — |
| 1999-05-20 | $11.11 | $14.70 | 7,650 | — | — |
| 1999-05-19 | $11.56 | $15.29 | 225 | — | — |
| 1999-05-18 | $11.33 | $14.99 | 3,600 | — | — |
| 1999-05-17 | $11.89 | $15.73 | 225 | — | — |
| 1999-05-14 | $11.33 | $14.99 | 4,275 | — | — |
| 1999-05-13 | $11.67 | $15.43 | 0 | — | — |
| 1999-05-12 | $11.67 | $15.43 | 0 | — | — |
| 1999-05-11 | $11.67 | $15.43 | 2,700 | — | — |
| 1999-05-10 | $11.56 | $15.29 | 0 | — | — |
| 1999-05-07 | $11.56 | $15.29 | 4,275 | — | — |
| 1999-05-06 | $11.56 | $15.29 | 0 | — | — |
| 1999-05-05 | $11.56 | $15.29 | 11,025 | — | — |
| 1999-05-04 | $11.61 | $15.36 | 450 | — | — |
| 1999-05-03 | $11.56 | $15.29 | 2,475 | — | — |
| 1999-04-30 | $11.56 | $15.29 | 900 | — | — |
| 1999-04-29 | $11.11 | $14.70 | 0 | — | — |
| 1999-04-28 | $11.11 | $14.70 | 225 | — | — |
| 1999-04-27 | $11.56 | $15.29 | 1,350 | — | — |
| 1999-04-26 | $11.11 | $14.70 | 5,400 | — | — |
| 1999-04-23 | $11.11 | $14.70 | 1,575 | — | — |
| 1999-04-22 | $11.11 | $14.70 | 5,850 | — | — |
| 1999-04-21 | $9.78 | $12.94 | 6,975 | — | — |
| 1999-04-20 | $10.44 | $13.82 | 2,475 | — | — |
| 1999-04-19 | $10.44 | $13.82 | 225 | — | — |
| 1999-04-16 | $9.78 | $12.94 | 8,325 | — | — |
| 1999-04-15 | $10.44 | $13.82 | 7,200 | — | — |
| 1999-04-14 | $10.44 | $13.82 | 13,050 | — | — |
| 1999-04-13 | $10.56 | $13.96 | 1,575 | — | — |
| 1999-04-12 | $10.44 | $13.82 | 0 | — | — |
| 1999-04-09 | $10.44 | $13.82 | 225 | — | — |
| 1999-04-08 | $10.67 | $14.11 | 0 | — | — |
| 1999-04-07 | $10.67 | $14.11 | 225 | — | — |
| 1999-04-06 | $11.56 | $15.29 | 1,800 | — | — |
| 1999-04-05 | $10.67 | $14.11 | 6,300 | — | — |
| 1999-04-01 | $9.89 | $13.08 | 31,725 | — | — |
| 1999-03-31 | $11.56 | $15.29 | 10,800 | — | — |
| 1999-03-30 | $11.22 | $14.85 | 675 | — | — |
| 1999-03-29 | $11.39 | $15.07 | 1,800 | — | — |
| 1999-03-26 | $11.39 | $14.97 | 900 | — | — |
| 1999-03-25 | $11.78 | $15.48 | 450 | — | — |
| 1999-03-24 | $11.33 | $14.89 | 2,700 | — | — |
| 1999-03-23 | $11.67 | $15.33 | 0 | — | — |
| 1999-03-22 | $11.67 | $15.33 | 0 | — | — |
| 1999-03-19 | $11.67 | $15.33 | 450 | — | — |
| 1999-03-18 | $11.22 | $14.75 | 11,475 | — | — |
| 1999-03-17 | $10.67 | $14.02 | 4,725 | — | — |
| 1999-03-16 | $11.78 | $15.48 | 0 | — | — |
| 1999-03-15 | $11.78 | $15.48 | 2,700 | — | — |
| 1999-03-12 | $12.00 | $15.77 | 0 | — | — |
| 1999-03-11 | $12.00 | $15.77 | 900 | — | — |
| 1999-03-10 | $12.00 | $15.77 | 450 | — | — |
| 1999-03-09 | $12.00 | $15.77 | 2,250 | — | — |
| 1999-03-08 | $12.00 | $15.77 | 0 | — | — |
| 1999-03-05 | $12.00 | $15.77 | 0 | — | — |
| 1999-03-04 | $12.00 | $15.77 | 0 | — | — |
| 1999-03-03 | $12.00 | $15.77 | 0 | — | — |
| 1999-03-02 | $12.00 | $15.77 | 1,350 | — | — |
| 1999-03-01 | $11.89 | $15.62 | 1,125 | — | — |
| 1999-02-26 | $12.22 | $16.06 | 450 | — | — |
| 1999-02-25 | $12.00 | $15.77 | 2,700 | — | — |
| 1999-02-24 | $11.56 | $15.19 | 24,525 | — | — |
| 1999-02-23 | $11.56 | $15.19 | 2,025 | — | — |
| 1999-02-22 | $12.44 | $16.35 | 32,400 | — | — |
| 1999-02-19 | $12.78 | $16.79 | 0 | — | — |
| 1999-02-18 | $12.78 | $16.79 | 0 | — | — |
| 1999-02-17 | $12.78 | $16.79 | 2,025 | — | — |
| 1999-02-16 | $12.22 | $16.06 | 0 | — | — |
| 1999-02-12 | $12.22 | $16.06 | 450 | — | — |
| 1999-02-11 | $12.22 | $16.06 | 900 | — | — |
| 1999-02-10 | $12.22 | $16.06 | 2,700 | — | — |
| 1999-02-09 | $12.28 | $16.14 | 1,350 | — | — |
| 1999-02-08 | $12.89 | $16.94 | 3,825 | — | — |
| 1999-02-05 | $12.89 | $16.94 | 0 | — | — |
| 1999-02-04 | $12.89 | $16.94 | 3,600 | — | — |
| 1999-02-03 | $13.22 | $17.38 | 3,825 | — | — |
| 1999-02-02 | $12.89 | $16.94 | 0 | — | — |
| 1999-02-01 | $12.89 | $16.94 | 6,075 | — | — |
| 1999-01-29 | $12.33 | $16.21 | 4,275 | — | — |
| 1999-01-28 | $12.42 | $16.32 | 2,250 | — | — |
| 1999-01-27 | $12.44 | $16.35 | 4,500 | — | — |
| 1999-01-26 | $12.22 | $16.06 | 1,800 | — | — |
| 1999-01-25 | $12.22 | $16.06 | 675 | — | — |
| 1999-01-22 | $11.89 | $15.62 | 2,475 | — | — |
| 1999-01-21 | $12.11 | $15.92 | 1,350 | — | — |
| 1999-01-20 | $12.44 | $16.35 | 4,050 | — | — |
| 1999-01-19 | $12.11 | $15.92 | 2,250 | — | — |
| 1999-01-15 | $12.44 | $16.35 | 0 | — | — |
| 1999-01-14 | $12.44 | $16.35 | 225 | — | — |
| 1999-01-13 | $12.67 | $16.65 | 2,925 | — | — |
| 1999-01-12 | $12.89 | $16.94 | 0 | — | — |
| 1999-01-11 | $12.89 | $16.94 | 0 | — | — |
| 1999-01-08 | $12.89 | $16.94 | 0 | — | — |
| 1999-01-07 | $12.89 | $16.94 | 225 | — | — |
| 1999-01-06 | $12.44 | $16.35 | 3,825 | — | — |
| 1999-01-05 | $13.17 | $17.30 | 2,250 | — | — |
| 1999-01-04 | $13.00 | $17.08 | 1,125 | — | — |