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
- 1992-06-10 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 | $12.00 | $16.04 | 13,100 | — | — |
| 1999-12-30 | $11.63 | $15.54 | 17,400 | — | — |
| 1999-12-29 | $11.88 | $15.88 | 7,200 | — | — |
| 1999-12-28 | $11.81 | $15.79 | 26,800 | — | — |
| 1999-12-27 | $12.31 | $16.28 | 8,500 | — | — |
| 1999-12-23 | $12.25 | $16.19 | 14,300 | — | — |
| 1999-12-22 | $11.81 | $15.61 | 16,800 | — | — |
| 1999-12-21 | $11.63 | $15.37 | 36,000 | — | — |
| 1999-12-20 | $11.94 | $15.78 | 9,300 | — | — |
| 1999-12-17 | $12.19 | $16.11 | 34,800 | — | — |
| 1999-12-16 | $12.38 | $16.36 | 21,700 | — | — |
| 1999-12-15 | $12.31 | $16.28 | 50,200 | — | — |
| 1999-12-14 | $12.75 | $16.85 | 16,000 | — | — |
| 1999-12-13 | $12.81 | $16.94 | 40,100 | — | — |
| 1999-12-10 | $12.88 | $17.02 | 16,600 | — | — |
| 1999-12-09 | $13.00 | $17.18 | 11,300 | — | — |
| 1999-12-08 | $13.25 | $17.51 | 14,900 | — | — |
| 1999-12-07 | $13.50 | $17.85 | 27,400 | — | — |
| 1999-12-06 | $13.50 | $17.85 | 14,900 | — | — |
| 1999-12-03 | $13.25 | $17.51 | 23,800 | — | — |
| 1999-12-02 | $12.69 | $16.77 | 37,800 | — | — |
| 1999-12-01 | $11.88 | $15.70 | 13,300 | — | — |
| 1999-11-30 | $11.63 | $15.37 | 34,600 | — | — |
| 1999-11-29 | $11.88 | $15.70 | 26,500 | — | — |
| 1999-11-26 | $12.25 | $16.19 | 14,500 | — | — |
| 1999-11-24 | $12.56 | $16.61 | 35,100 | — | — |
| 1999-11-23 | $13.00 | $17.18 | 75,100 | — | — |
| 1999-11-22 | $13.13 | $17.35 | 65,900 | — | — |
| 1999-11-19 | $13.25 | $17.51 | 25,100 | — | — |
| 1999-11-18 | $13.50 | $17.85 | 29,800 | — | — |
| 1999-11-17 | $13.63 | $18.01 | 11,400 | — | — |
| 1999-11-16 | $13.78 | $18.22 | 28,000 | — | — |
| 1999-11-15 | $13.72 | $18.13 | 12,800 | — | — |
| 1999-11-12 | $13.75 | $18.18 | 23,000 | — | — |
| 1999-11-11 | $13.69 | $18.09 | 8,000 | — | — |
| 1999-11-10 | $13.94 | $18.42 | 8,000 | — | — |
| 1999-11-09 | $13.88 | $18.34 | 7,000 | — | — |
| 1999-11-08 | $14.00 | $18.51 | 27,200 | — | — |
| 1999-11-05 | $14.00 | $18.51 | 34,600 | — | — |
| 1999-11-04 | $13.81 | $18.26 | 19,600 | — | — |
| 1999-11-03 | $13.88 | $18.34 | 17,000 | — | — |
| 1999-11-02 | $13.75 | $18.18 | 36,800 | — | — |
| 1999-11-01 | $13.97 | $18.47 | 57,000 | — | — |
| 1999-10-29 | $14.19 | $18.75 | 31,800 | — | — |
| 1999-10-28 | $14.28 | $18.88 | 19,600 | — | — |
| 1999-10-27 | $14.00 | $18.51 | 35,600 | — | — |
| 1999-10-26 | $13.94 | $18.42 | 52,000 | — | — |
| 1999-10-25 | $14.31 | $18.92 | 44,400 | — | — |
| 1999-10-22 | $13.78 | $18.22 | 62,600 | — | — |
| 1999-10-21 | $13.44 | $17.76 | 36,200 | — | — |
| 1999-10-20 | $13.19 | $17.43 | 34,600 | — | — |
| 1999-10-19 | $13.00 | $17.18 | 38,000 | — | — |
| 1999-10-18 | $13.34 | $17.64 | 62,800 | — | — |
| 1999-10-15 | $13.63 | $18.01 | 38,200 | — | — |
| 1999-10-14 | $12.66 | $16.73 | 28,600 | — | — |
| 1999-10-13 | $12.69 | $16.77 | 30,600 | — | — |
| 1999-10-12 | $12.69 | $16.77 | 6,000 | — | — |
| 1999-10-11 | $12.94 | $17.10 | 54,200 | — | — |
| 1999-10-08 | $12.44 | $16.44 | 12,600 | — | — |
| 1999-10-07 | $12.44 | $16.44 | 33,600 | — | — |
| 1999-10-06 | $12.44 | $16.44 | 58,400 | — | — |
| 1999-10-05 | $12.63 | $16.69 | 34,400 | — | — |
| 1999-10-04 | $12.56 | $16.61 | 12,800 | — | — |
| 1999-10-01 | $12.72 | $16.64 | 11,400 | — | — |
| 1999-09-30 | $12.75 | $16.68 | 34,800 | — | — |
| 1999-09-29 | $12.75 | $16.68 | 40,800 | — | — |
| 1999-09-28 | $12.63 | $16.52 | 30,600 | — | — |
| 1999-09-27 | $12.66 | $16.56 | 84,200 | — | — |
| 1999-09-24 | $12.56 | $16.44 | 40,800 | — | — |
| 1999-09-23 | $12.56 | $16.44 | 42,800 | — | — |
| 1999-09-22 | $12.47 | $16.31 | 26,400 | — | — |
| 1999-09-21 | $12.44 | $16.27 | 16,600 | — | — |
| 1999-09-20 | $12.50 | $16.35 | 50,000 | — | — |
| 1999-09-17 | $12.47 | $16.31 | 39,000 | — | — |
| 1999-09-16 | $12.28 | $16.07 | 100,400 | — | — |
| 1999-09-15 | $12.38 | $16.19 | 12,400 | — | — |
| 1999-09-14 | $12.28 | $16.07 | 23,600 | — | — |
| 1999-09-13 | $12.38 | $16.19 | 21,600 | — | — |
| 1999-09-10 | $12.34 | $16.15 | 61,200 | — | — |
| 1999-09-09 | $12.38 | $16.19 | 62,200 | — | — |
| 1999-09-08 | $12.25 | $16.03 | 48,200 | — | — |
| 1999-09-07 | $12.25 | $16.03 | 72,000 | — | — |
| 1999-09-03 | $12.16 | $15.90 | 23,600 | — | — |
| 1999-09-02 | $12.06 | $15.78 | 67,000 | — | — |
| 1999-09-01 | $12.06 | $15.78 | 96,400 | — | — |
| 1999-08-31 | $12.00 | $15.70 | 216,400 | — | — |
| 1999-08-30 | $11.03 | $14.43 | 42,600 | — | — |
| 1999-08-27 | $11.03 | $14.43 | 63,400 | — | — |
| 1999-08-26 | $11.63 | $15.21 | 84,200 | — | — |
| 1999-08-25 | $11.81 | $15.46 | 98,200 | — | — |
| 1999-08-24 | $11.69 | $15.29 | 45,600 | — | — |
| 1999-08-23 | $11.69 | $15.29 | 5,400 | — | — |
| 1999-08-20 | $11.59 | $15.17 | 7,800 | — | — |
| 1999-08-19 | $11.66 | $15.25 | 19,800 | — | — |
| 1999-08-18 | $11.75 | $15.37 | 23,600 | — | — |
| 1999-08-17 | $11.88 | $15.54 | 15,000 | — | — |
| 1999-08-16 | $11.69 | $15.29 | 24,000 | — | — |
| 1999-08-13 | $11.63 | $15.21 | 28,200 | — | — |
| 1999-08-12 | $11.31 | $14.80 | 27,000 | — | — |
| 1999-08-11 | $11.28 | $14.76 | 29,600 | — | — |
| 1999-08-10 | $11.06 | $14.47 | 36,000 | — | — |
| 1999-08-09 | $11.19 | $14.64 | 16,200 | — | — |
| 1999-08-06 | $11.31 | $14.80 | 29,400 | — | — |
| 1999-08-05 | $11.44 | $14.96 | 7,800 | — | — |
| 1999-08-04 | $11.50 | $15.05 | 12,600 | — | — |
| 1999-08-03 | $11.47 | $15.01 | 55,800 | — | — |
| 1999-08-02 | $11.72 | $15.33 | 8,200 | — | — |
| 1999-07-30 | $11.88 | $15.54 | 24,000 | — | — |
| 1999-07-29 | $11.59 | $15.17 | 11,400 | — | — |
| 1999-07-28 | $11.88 | $15.54 | 14,200 | — | — |
| 1999-07-27 | $11.78 | $15.41 | 14,200 | — | — |
| 1999-07-26 | $11.75 | $15.37 | 18,000 | — | — |
| 1999-07-23 | $11.59 | $15.17 | 19,400 | — | — |
| 1999-07-22 | $11.84 | $15.50 | 25,600 | — | — |
| 1999-07-21 | $11.84 | $15.50 | 57,000 | — | — |
| 1999-07-20 | $12.00 | $15.70 | 39,200 | — | — |
| 1999-07-19 | $12.00 | $15.70 | 19,000 | — | — |
| 1999-07-16 | $12.00 | $15.70 | 85,800 | — | — |
| 1999-07-15 | $12.00 | $15.70 | 49,200 | — | — |
| 1999-07-14 | $11.97 | $15.66 | 95,000 | — | — |
| 1999-07-13 | $11.75 | $15.37 | 17,800 | — | — |
| 1999-07-12 | $11.94 | $15.62 | 30,200 | — | — |
| 1999-07-09 | $11.69 | $15.29 | 15,800 | — | — |
| 1999-07-08 | $11.47 | $15.01 | 20,600 | — | — |
| 1999-07-07 | $11.59 | $15.17 | 20,200 | — | — |
| 1999-07-06 | $11.69 | $15.29 | 17,800 | — | — |
| 1999-07-02 | $11.63 | $15.21 | 22,000 | — | — |
| 1999-07-01 | $11.78 | $15.41 | 33,400 | — | — |
| 1999-06-30 | $11.94 | $15.62 | 40,800 | — | — |
| 1999-06-29 | $11.81 | $15.46 | 17,200 | — | — |
| 1999-06-28 | $11.97 | $15.66 | 15,000 | — | — |
| 1999-06-25 | $11.91 | $15.41 | 3,400 | — | — |
| 1999-06-24 | $11.81 | $15.29 | 10,200 | — | — |
| 1999-06-23 | $11.78 | $15.25 | 13,200 | — | — |
| 1999-06-22 | $11.75 | $15.21 | 14,800 | — | — |
| 1999-06-21 | $11.94 | $15.45 | 18,800 | — | — |
| 1999-06-18 | $11.84 | $15.33 | 59,200 | — | — |
| 1999-06-17 | $11.72 | $15.17 | 22,000 | — | — |
| 1999-06-16 | $11.88 | $15.37 | 22,800 | — | — |
| 1999-06-15 | $11.78 | $15.25 | 19,800 | — | — |
| 1999-06-14 | $11.75 | $15.21 | 5,800 | — | — |
| 1999-06-11 | $11.78 | $15.25 | 4,200 | — | — |
| 1999-06-10 | $11.84 | $15.33 | 12,000 | — | — |
| 1999-06-09 | $11.78 | $15.25 | 23,200 | — | — |
| 1999-06-08 | $11.78 | $15.25 | 21,000 | — | — |
| 1999-06-07 | $11.81 | $15.29 | 46,200 | — | — |
| 1999-06-04 | $12.19 | $15.77 | 53,600 | — | — |
| 1999-06-03 | $11.47 | $14.84 | 61,800 | — | — |
| 1999-06-02 | $11.38 | $14.72 | 59,400 | — | — |
| 1999-06-01 | $11.19 | $14.48 | 135,600 | — | — |
| 1999-05-28 | $11.25 | $14.56 | 11,600 | — | — |
| 1999-05-27 | $11.00 | $14.23 | 64,600 | — | — |
| 1999-05-26 | $10.97 | $14.19 | 175,000 | — | — |
| 1999-05-25 | $11.06 | $14.32 | 28,400 | — | — |
| 1999-05-24 | $11.19 | $14.48 | 13,200 | — | — |
| 1999-05-21 | $11.47 | $14.84 | 16,200 | — | — |
| 1999-05-20 | $11.38 | $14.72 | 27,000 | — | — |
| 1999-05-19 | $11.38 | $14.72 | 37,400 | — | — |
| 1999-05-18 | $11.13 | $14.40 | 43,800 | — | — |
| 1999-05-17 | $10.84 | $14.03 | 50,400 | — | — |
| 1999-05-14 | $10.88 | $14.07 | 25,800 | — | — |
| 1999-05-13 | $10.88 | $14.07 | 61,800 | — | — |
| 1999-05-12 | $11.06 | $14.32 | 25,400 | — | — |
| 1999-05-11 | $11.19 | $14.48 | 11,200 | — | — |
| 1999-05-10 | $11.22 | $14.52 | 33,400 | — | — |
| 1999-05-07 | $11.00 | $14.23 | 24,200 | — | — |
| 1999-05-06 | $10.97 | $14.19 | 21,000 | — | — |
| 1999-05-05 | $10.81 | $13.99 | 23,800 | — | — |
| 1999-05-04 | $10.88 | $14.07 | 27,000 | — | — |
| 1999-05-03 | $10.88 | $14.07 | 22,000 | — | — |
| 1999-04-30 | $10.94 | $14.15 | 48,200 | — | — |
| 1999-04-29 | $11.38 | $14.72 | 22,000 | — | — |
| 1999-04-28 | $11.44 | $14.80 | 28,000 | — | — |
| 1999-04-27 | $11.34 | $14.68 | 16,800 | — | — |
| 1999-04-26 | $11.66 | $15.08 | 8,000 | — | — |
| 1999-04-23 | $11.53 | $14.92 | 16,800 | — | — |
| 1999-04-22 | $11.41 | $14.76 | 28,200 | — | — |
| 1999-04-21 | $11.72 | $15.17 | 19,800 | — | — |
| 1999-04-20 | $11.69 | $15.12 | 47,400 | — | — |
| 1999-04-19 | $11.88 | $15.37 | 63,200 | — | — |
| 1999-04-16 | $12.06 | $15.61 | 119,800 | — | — |
| 1999-04-15 | $11.91 | $15.41 | 48,800 | — | — |
| 1999-04-14 | $11.41 | $14.76 | 45,200 | — | — |
| 1999-04-13 | $11.41 | $14.76 | 46,800 | — | — |
| 1999-04-12 | $11.47 | $14.84 | 43,200 | — | — |
| 1999-04-09 | $11.09 | $14.36 | 55,200 | — | — |
| 1999-04-08 | $10.63 | $13.75 | 59,800 | — | — |
| 1999-04-07 | $10.44 | $13.51 | 31,000 | — | — |
| 1999-04-06 | $10.44 | $13.51 | 21,600 | — | — |
| 1999-04-05 | $10.41 | $13.47 | 21,000 | — | — |
| 1999-04-01 | $10.38 | $13.43 | 19,800 | — | — |
| 1999-03-31 | $10.63 | $13.75 | 180,400 | — | — |
| 1999-03-30 | $10.41 | $13.47 | 91,200 | — | — |
| 1999-03-29 | $10.50 | $13.59 | 19,000 | — | — |
| 1999-03-26 | $10.63 | $13.60 | 23,400 | — | — |
| 1999-03-25 | $10.50 | $13.44 | 20,800 | — | — |
| 1999-03-24 | $10.25 | $13.12 | 39,000 | — | — |
| 1999-03-23 | $10.16 | $13.00 | 39,600 | — | — |
| 1999-03-22 | $10.50 | $13.44 | 19,400 | — | — |
| 1999-03-19 | $10.63 | $13.60 | 26,400 | — | — |
| 1999-03-18 | $10.81 | $13.84 | 26,800 | — | — |
| 1999-03-17 | $11.09 | $14.20 | 38,400 | — | — |
| 1999-03-16 | $11.06 | $14.16 | 20,400 | — | — |
| 1999-03-15 | $11.34 | $14.52 | 16,800 | — | — |
| 1999-03-12 | $11.34 | $14.52 | 26,600 | — | — |
| 1999-03-11 | $11.38 | $14.56 | 13,600 | — | — |
| 1999-03-10 | $11.41 | $14.60 | 36,600 | — | — |
| 1999-03-09 | $11.25 | $14.40 | 33,200 | — | — |
| 1999-03-08 | $10.97 | $14.04 | 31,400 | — | — |
| 1999-03-05 | $10.84 | $13.88 | 26,800 | — | — |
| 1999-03-04 | $10.72 | $13.72 | 29,000 | — | — |
| 1999-03-03 | $10.75 | $13.76 | 15,800 | — | — |
| 1999-03-02 | $10.75 | $13.76 | 22,200 | — | — |
| 1999-03-01 | $10.94 | $14.00 | 24,400 | — | — |
| 1999-02-26 | $10.78 | $13.80 | 15,400 | — | — |
| 1999-02-25 | $10.88 | $13.92 | 20,400 | — | — |
| 1999-02-24 | $11.31 | $14.48 | 62,400 | — | — |
| 1999-02-23 | $11.16 | $14.28 | 25,800 | — | — |
| 1999-02-22 | $10.91 | $13.96 | 18,800 | — | — |
| 1999-02-19 | $10.75 | $13.76 | 40,800 | — | — |
| 1999-02-18 | $10.75 | $13.76 | 17,400 | — | — |
| 1999-02-17 | $10.56 | $13.52 | 56,000 | — | — |
| 1999-02-16 | $10.78 | $13.80 | 35,000 | — | — |
| 1999-02-12 | $10.78 | $13.80 | 26,400 | — | — |
| 1999-02-11 | $10.91 | $13.96 | 25,400 | — | — |
| 1999-02-10 | $10.91 | $13.96 | 41,000 | — | — |
| 1999-02-09 | $11.31 | $14.48 | 15,800 | — | — |
| 1999-02-08 | $11.44 | $14.64 | 11,400 | — | — |
| 1999-02-05 | $11.69 | $14.96 | 12,200 | — | — |
| 1999-02-04 | $11.78 | $15.08 | 84,600 | — | — |
| 1999-02-03 | $12.25 | $15.68 | 31,400 | — | — |
| 1999-02-02 | $12.31 | $15.76 | 61,800 | — | — |
| 1999-02-01 | $12.38 | $15.84 | 67,000 | — | — |
| 1999-01-29 | $12.25 | $15.68 | 51,800 | — | — |
| 1999-01-28 | $11.53 | $14.76 | 30,800 | — | — |
| 1999-01-27 | $11.22 | $14.36 | 37,400 | — | — |
| 1999-01-26 | $10.88 | $13.92 | 60,000 | — | — |
| 1999-01-25 | $10.53 | $13.48 | 55,400 | — | — |
| 1999-01-22 | $10.53 | $13.48 | 45,600 | — | — |
| 1999-01-21 | $10.91 | $13.96 | 35,400 | — | — |
| 1999-01-20 | $10.81 | $13.84 | 91,000 | — | — |
| 1999-01-19 | $11.19 | $14.32 | 31,000 | — | — |
| 1999-01-15 | $11.31 | $14.48 | 73,200 | — | — |
| 1999-01-14 | $11.22 | $14.36 | 36,000 | — | — |
| 1999-01-13 | $11.00 | $14.08 | 46,800 | — | — |
| 1999-01-12 | $11.56 | $14.80 | 24,000 | — | — |
| 1999-01-11 | $11.81 | $15.12 | 16,800 | — | — |
| 1999-01-08 | $11.81 | $15.12 | 26,000 | — | — |
| 1999-01-07 | $11.81 | $15.12 | 43,800 | — | — |
| 1999-01-06 | $11.88 | $15.20 | 28,400 | — | — |
| 1999-01-05 | $12.34 | $15.80 | 87,200 | — | — |
| 1999-01-04 | $12.41 | $15.88 | 41,800 | — | — |