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
- 1987-07-22 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 | $15.70 | $17.15 | 11,138 | — | — |
| 1999-12-30 | $15.76 | $17.21 | 36,450 | — | — |
| 1999-12-29 | $16.15 | $17.64 | 64,800 | — | — |
| 1999-12-28 | $16.43 | $17.94 | 124,875 | — | — |
| 1999-12-27 | $15.87 | $17.33 | 111,375 | — | — |
| 1999-12-23 | $15.63 | $17.07 | 216,000 | — | — |
| 1999-12-22 | $14.98 | $16.36 | 196,088 | — | — |
| 1999-12-21 | $14.48 | $15.82 | 79,650 | — | — |
| 1999-12-20 | $14.83 | $16.20 | 202,163 | — | — |
| 1999-12-17 | $14.74 | $16.10 | 150,188 | — | — |
| 1999-12-16 | $14.39 | $15.72 | 190,350 | — | — |
| 1999-12-15 | $14.11 | $15.41 | 310,500 | — | — |
| 1999-12-14 | $13.98 | $15.27 | 230,850 | — | — |
| 1999-12-13 | $13.80 | $15.07 | 223,763 | — | — |
| 1999-12-10 | $13.19 | $14.40 | 61,425 | — | — |
| 1999-12-09 | $13.06 | $14.26 | 89,100 | — | — |
| 1999-12-08 | $13.06 | $14.26 | 64,125 | — | — |
| 1999-12-07 | $13.04 | $14.24 | 119,475 | — | — |
| 1999-12-06 | $13.00 | $14.20 | 80,663 | — | — |
| 1999-12-03 | $12.59 | $13.75 | 121,838 | — | — |
| 1999-12-02 | $12.44 | $13.59 | 179,550 | — | — |
| 1999-12-01 | $12.07 | $13.19 | 95,513 | — | — |
| 1999-11-30 | $12.59 | $13.75 | 56,363 | — | — |
| 1999-11-29 | $12.61 | $13.77 | 57,375 | — | — |
| 1999-11-26 | $12.61 | $13.77 | 19,238 | — | — |
| 1999-11-24 | $12.74 | $13.91 | 216,000 | — | — |
| 1999-11-23 | $12.48 | $13.63 | 76,613 | — | — |
| 1999-11-22 | $12.74 | $13.91 | 44,888 | — | — |
| 1999-11-19 | $12.85 | $14.03 | 419,850 | — | — |
| 1999-11-18 | $13.98 | $15.26 | 527,513 | — | — |
| 1999-11-17 | $12.69 | $13.85 | 136,013 | — | — |
| 1999-11-16 | $12.30 | $13.42 | 295,988 | — | — |
| 1999-11-15 | $11.96 | $13.06 | 258,525 | — | — |
| 1999-11-12 | $11.65 | $12.72 | 153,225 | — | — |
| 1999-11-11 | $11.26 | $12.29 | 83,025 | — | — |
| 1999-11-10 | $11.11 | $12.13 | 192,375 | — | — |
| 1999-11-09 | $10.94 | $11.95 | 155,250 | — | — |
| 1999-11-08 | $11.35 | $12.39 | 22,613 | — | — |
| 1999-11-05 | $11.37 | $12.41 | 111,375 | — | — |
| 1999-11-04 | $11.57 | $12.63 | 105,638 | — | — |
| 1999-11-03 | $11.80 | $12.88 | 153,900 | — | — |
| 1999-11-02 | $11.78 | $12.86 | 241,313 | — | — |
| 1999-11-01 | $11.85 | $12.94 | 319,275 | — | — |
| 1999-10-29 | $11.44 | $12.49 | 744,188 | — | — |
| 1999-10-28 | $10.22 | $11.16 | 182,925 | — | — |
| 1999-10-27 | $10.02 | $10.94 | 81,000 | — | — |
| 1999-10-26 | $9.80 | $10.69 | 167,738 | — | — |
| 1999-10-25 | $9.72 | $10.61 | 258,863 | — | — |
| 1999-10-22 | $9.81 | $10.71 | 96,525 | — | — |
| 1999-10-21 | $9.85 | $10.75 | 94,838 | — | — |
| 1999-10-20 | $9.78 | $10.67 | 167,738 | — | — |
| 1999-10-19 | $9.69 | $10.57 | 26,325 | — | — |
| 1999-10-18 | $9.89 | $10.80 | 83,363 | — | — |
| 1999-10-15 | $9.91 | $10.82 | 82,013 | — | — |
| 1999-10-14 | $9.94 | $10.86 | 224,438 | — | — |
| 1999-10-13 | $10.17 | $11.10 | 212,963 | — | — |
| 1999-10-12 | $9.98 | $10.90 | 362,475 | — | — |
| 1999-10-11 | $9.09 | $9.93 | 69,188 | — | — |
| 1999-10-08 | $8.81 | $9.62 | 99,900 | — | — |
| 1999-10-07 | $8.76 | $9.56 | 95,175 | — | — |
| 1999-10-06 | $8.57 | $9.36 | 36,450 | — | — |
| 1999-10-05 | $8.56 | $9.34 | 79,313 | — | — |
| 1999-10-04 | $8.48 | $9.26 | 72,563 | — | — |
| 1999-10-01 | $8.30 | $9.06 | 67,838 | — | — |
| 1999-09-30 | $8.31 | $9.08 | 52,313 | — | — |
| 1999-09-29 | $8.31 | $9.08 | 31,388 | — | — |
| 1999-09-28 | $8.50 | $9.28 | 42,863 | — | — |
| 1999-09-27 | $8.56 | $9.34 | 38,813 | — | — |
| 1999-09-24 | $8.44 | $9.22 | 74,925 | — | — |
| 1999-09-23 | $8.63 | $9.42 | 38,138 | — | — |
| 1999-09-22 | $8.74 | $9.54 | 339,863 | — | — |
| 1999-09-21 | $8.46 | $9.24 | 132,300 | — | — |
| 1999-09-20 | $8.59 | $9.38 | 177,863 | — | — |
| 1999-09-17 | $8.50 | $9.28 | 349,988 | — | — |
| 1999-09-16 | $8.30 | $9.06 | 80,325 | — | — |
| 1999-09-15 | $8.17 | $8.92 | 139,388 | — | — |
| 1999-09-14 | $8.09 | $8.83 | 311,513 | — | — |
| 1999-09-13 | $8.00 | $8.73 | 68,175 | — | — |
| 1999-09-10 | $8.19 | $8.94 | 49,613 | — | — |
| 1999-09-09 | $8.28 | $9.04 | 123,188 | — | — |
| 1999-09-08 | $8.07 | $8.81 | 98,888 | — | — |
| 1999-09-07 | $7.98 | $8.71 | 278,775 | — | — |
| 1999-09-03 | $8.11 | $8.85 | 170,775 | — | — |
| 1999-09-02 | $8.07 | $8.81 | 667,575 | — | — |
| 1999-09-01 | $8.28 | $9.04 | 138,038 | — | — |
| 1999-08-31 | $8.37 | $9.14 | 814,388 | — | — |
| 1999-08-30 | $7.87 | $8.59 | 941,288 | — | — |
| 1999-08-27 | $8.85 | $9.66 | 522,450 | — | — |
| 1999-08-26 | $9.35 | $10.21 | 347,963 | — | — |
| 1999-08-25 | $9.67 | $10.55 | 107,325 | — | — |
| 1999-08-24 | $9.65 | $10.53 | 38,813 | — | — |
| 1999-08-23 | $9.63 | $10.51 | 18,900 | — | — |
| 1999-08-20 | $9.63 | $10.51 | 70,200 | — | — |
| 1999-08-19 | $9.56 | $10.42 | 40,500 | — | — |
| 1999-08-18 | $9.72 | $10.61 | 30,038 | — | — |
| 1999-08-17 | $9.78 | $10.67 | 1,052,325 | — | — |
| 1999-08-16 | $9.76 | $10.65 | 158,288 | — | — |
| 1999-08-13 | $9.80 | $10.69 | 63,113 | — | — |
| 1999-08-12 | $9.65 | $10.53 | 54,338 | — | — |
| 1999-08-11 | $9.61 | $10.49 | 138,375 | — | — |
| 1999-08-10 | $9.56 | $10.42 | 371,925 | — | — |
| 1999-08-09 | $9.89 | $10.79 | 121,500 | — | — |
| 1999-08-06 | $10.13 | $11.05 | 55,013 | — | — |
| 1999-08-05 | $10.09 | $11.01 | 260,550 | — | — |
| 1999-08-04 | $9.80 | $10.69 | 192,713 | — | — |
| 1999-08-03 | $9.80 | $10.69 | 124,538 | — | — |
| 1999-08-02 | $10.00 | $10.91 | 389,475 | — | — |
| 1999-07-30 | $10.02 | $10.93 | 14,850 | — | — |
| 1999-07-29 | $9.98 | $10.89 | 247,388 | — | — |
| 1999-07-28 | $10.26 | $11.19 | 80,325 | — | — |
| 1999-07-27 | $10.43 | $11.37 | 239,963 | — | — |
| 1999-07-26 | $10.76 | $11.74 | 192,038 | — | — |
| 1999-07-23 | $10.78 | $11.76 | 249,413 | — | — |
| 1999-07-22 | $11.22 | $12.24 | 128,250 | — | — |
| 1999-07-21 | $11.87 | $12.95 | 159,300 | — | — |
| 1999-07-20 | $12.85 | $14.02 | 126,900 | — | — |
| 1999-07-19 | $13.02 | $14.20 | 163,350 | — | — |
| 1999-07-16 | $12.65 | $13.80 | 105,638 | — | — |
| 1999-07-15 | $12.31 | $13.44 | 81,675 | — | — |
| 1999-07-14 | $11.98 | $13.07 | 255,825 | — | — |
| 1999-07-13 | $11.78 | $12.85 | 60,750 | — | — |
| 1999-07-12 | $11.69 | $12.75 | 55,688 | — | — |
| 1999-07-09 | $11.76 | $12.83 | 57,375 | — | — |
| 1999-07-08 | $11.48 | $12.53 | 49,275 | — | — |
| 1999-07-07 | $11.44 | $12.49 | 87,075 | — | — |
| 1999-07-06 | $11.61 | $12.67 | 184,950 | — | — |
| 1999-07-02 | $10.63 | $11.60 | 69,525 | — | — |
| 1999-07-01 | $10.50 | $11.46 | 69,525 | — | — |
| 1999-06-30 | $10.39 | $11.33 | 95,513 | — | — |
| 1999-06-29 | $10.54 | $11.50 | 48,600 | — | — |
| 1999-06-28 | $10.39 | $11.33 | 158,963 | — | — |
| 1999-06-25 | $10.39 | $11.33 | 33,750 | — | — |
| 1999-06-24 | $10.35 | $11.29 | 10,800 | — | — |
| 1999-06-23 | $10.33 | $11.27 | 47,925 | — | — |
| 1999-06-22 | $10.54 | $11.50 | 23,288 | — | — |
| 1999-06-21 | $10.30 | $11.23 | 101,250 | — | — |
| 1999-06-18 | $10.69 | $11.66 | 218,363 | — | — |
| 1999-06-17 | $10.41 | $11.35 | 88,088 | — | — |
| 1999-06-16 | $10.35 | $11.29 | 81,000 | — | — |
| 1999-06-15 | $10.19 | $11.11 | 79,650 | — | — |
| 1999-06-14 | $10.00 | $10.91 | 100,238 | — | — |
| 1999-06-11 | $10.35 | $11.29 | 60,750 | — | — |
| 1999-06-10 | $10.33 | $11.27 | 74,925 | — | — |
| 1999-06-09 | $10.43 | $11.37 | 101,925 | — | — |
| 1999-06-08 | $10.39 | $11.33 | 304,425 | — | — |
| 1999-06-07 | $10.33 | $11.27 | 154,575 | — | — |
| 1999-06-04 | $10.39 | $11.33 | 175,838 | — | — |
| 1999-06-03 | $10.26 | $11.19 | 92,475 | — | — |
| 1999-06-02 | $10.33 | $11.27 | 80,663 | — | — |
| 1999-06-01 | $10.43 | $11.37 | 400,613 | — | — |
| 1999-05-28 | $9.70 | $10.59 | 251,438 | — | — |
| 1999-05-27 | $9.85 | $10.75 | 27,000 | — | — |
| 1999-05-26 | $10.07 | $10.98 | 48,938 | — | — |
| 1999-05-25 | $10.22 | $11.15 | 112,050 | — | — |
| 1999-05-24 | $10.20 | $11.13 | 103,275 | — | — |
| 1999-05-21 | $10.15 | $11.06 | 73,913 | — | — |
| 1999-05-20 | $10.13 | $11.04 | 79,313 | — | — |
| 1999-05-19 | $9.85 | $10.74 | 18,225 | — | — |
| 1999-05-18 | $9.91 | $10.80 | 90,113 | — | — |
| 1999-05-17 | $9.87 | $10.76 | 24,638 | — | — |
| 1999-05-14 | $9.85 | $10.74 | 57,375 | — | — |
| 1999-05-13 | $9.83 | $10.72 | 38,813 | — | — |
| 1999-05-12 | $9.83 | $10.72 | 115,088 | — | — |
| 1999-05-11 | $10.30 | $11.23 | 169,763 | — | — |
| 1999-05-10 | $10.22 | $11.15 | 142,763 | — | — |
| 1999-05-07 | $10.07 | $10.98 | 135,675 | — | — |
| 1999-05-06 | $10.09 | $11.00 | 60,075 | — | — |
| 1999-05-05 | $9.70 | $10.58 | 62,100 | — | — |
| 1999-05-04 | $9.93 | $10.82 | 224,775 | — | — |
| 1999-05-03 | $10.04 | $10.94 | 151,875 | — | — |
| 1999-04-30 | $10.07 | $10.98 | 86,063 | — | — |
| 1999-04-29 | $10.31 | $11.25 | 108,338 | — | — |
| 1999-04-28 | $10.54 | $11.49 | 66,150 | — | — |
| 1999-04-27 | $10.67 | $11.63 | 152,213 | — | — |
| 1999-04-26 | $10.80 | $11.77 | 177,525 | — | — |
| 1999-04-23 | $10.83 | $11.81 | 492,413 | — | — |
| 1999-04-22 | $10.30 | $11.23 | 52,650 | — | — |
| 1999-04-21 | $10.80 | $11.77 | 100,238 | — | — |
| 1999-04-20 | $10.57 | $11.53 | 76,950 | — | — |
| 1999-04-19 | $10.76 | $11.73 | 188,663 | — | — |
| 1999-04-16 | $9.83 | $10.72 | 106,650 | — | — |
| 1999-04-15 | $9.74 | $10.62 | 143,438 | — | — |
| 1999-04-14 | $9.91 | $10.80 | 128,588 | — | — |
| 1999-04-13 | $9.94 | $10.84 | 85,388 | — | — |
| 1999-04-12 | $10.30 | $11.23 | 225,113 | — | — |
| 1999-04-09 | $9.98 | $10.88 | 322,650 | — | — |
| 1999-04-08 | $10.74 | $11.71 | 33,413 | — | — |
| 1999-04-07 | $10.94 | $11.93 | 114,750 | — | — |
| 1999-04-06 | $10.96 | $11.95 | 103,950 | — | — |
| 1999-04-05 | $10.96 | $11.95 | 104,963 | — | — |
| 1999-04-01 | $10.94 | $11.93 | 41,513 | — | — |
| 1999-03-31 | $10.98 | $11.97 | 169,088 | — | — |
| 1999-03-30 | $10.87 | $11.85 | 285,525 | — | — |
| 1999-03-29 | $11.02 | $12.01 | 91,800 | — | — |
| 1999-03-26 | $10.94 | $11.93 | 291,600 | — | — |
| 1999-03-25 | $11.24 | $12.26 | 133,988 | — | — |
| 1999-03-24 | $11.22 | $12.24 | 20,250 | — | — |
| 1999-03-23 | $11.13 | $12.14 | 65,475 | — | — |
| 1999-03-22 | $11.24 | $12.26 | 41,850 | — | — |
| 1999-03-19 | $11.19 | $12.20 | 108,338 | — | — |
| 1999-03-18 | $11.15 | $12.16 | 42,188 | — | — |
| 1999-03-17 | $11.24 | $12.26 | 76,950 | — | — |
| 1999-03-16 | $11.26 | $12.28 | 379,013 | — | — |
| 1999-03-15 | $11.46 | $12.50 | 167,738 | — | — |
| 1999-03-12 | $10.94 | $11.93 | 194,063 | — | — |
| 1999-03-11 | $10.63 | $11.59 | 399,263 | — | — |
| 1999-03-10 | $10.15 | $11.06 | 1,958,513 | — | — |
| 1999-03-09 | $11.57 | $12.62 | 745,538 | — | — |
| 1999-03-08 | $13.44 | $14.66 | 72,225 | — | — |
| 1999-03-05 | $13.74 | $14.98 | 37,800 | — | — |
| 1999-03-04 | $13.61 | $14.84 | 113,400 | — | — |
| 1999-03-03 | $13.44 | $14.66 | 69,188 | — | — |
| 1999-03-02 | $13.37 | $14.58 | 82,350 | — | — |
| 1999-03-01 | $13.24 | $14.44 | 117,788 | — | — |
| 1999-02-26 | $13.63 | $14.86 | 222,750 | — | — |
| 1999-02-25 | $13.69 | $14.92 | 257,513 | — | — |
| 1999-02-24 | $13.17 | $14.36 | 85,725 | — | — |
| 1999-02-23 | $13.11 | $14.30 | 70,200 | — | — |
| 1999-02-22 | $13.04 | $14.21 | 83,363 | — | — |
| 1999-02-19 | $12.81 | $13.97 | 126,225 | — | — |
| 1999-02-18 | $12.81 | $13.97 | 96,863 | — | — |
| 1999-02-17 | $12.94 | $14.11 | 54,000 | — | — |
| 1999-02-16 | $13.43 | $14.63 | 24,300 | — | — |
| 1999-02-12 | $13.65 | $14.87 | 33,750 | — | — |
| 1999-02-11 | $13.80 | $15.04 | 94,838 | — | — |
| 1999-02-10 | $13.91 | $15.16 | 123,188 | — | — |
| 1999-02-09 | $14.13 | $15.40 | 207,563 | — | — |
| 1999-02-08 | $14.33 | $15.62 | 220,050 | — | — |
| 1999-02-05 | $14.28 | $15.56 | 67,500 | — | — |
| 1999-02-04 | $14.43 | $15.72 | 111,038 | — | — |
| 1999-02-03 | $14.57 | $15.88 | 169,763 | — | — |
| 1999-02-02 | $14.65 | $15.96 | 101,925 | — | — |
| 1999-02-01 | $14.78 | $16.11 | 100,238 | — | — |
| 1999-01-29 | $14.96 | $16.31 | 260,888 | — | — |
| 1999-01-28 | $14.56 | $15.86 | 247,725 | — | — |
| 1999-01-27 | $15.56 | $16.95 | 402,300 | — | — |
| 1999-01-26 | $15.15 | $16.51 | 777,263 | — | — |
| 1999-01-25 | $14.44 | $15.74 | 348,638 | — | — |
| 1999-01-22 | $14.15 | $15.42 | 518,063 | — | — |
| 1999-01-21 | $13.65 | $14.87 | 85,050 | — | — |
| 1999-01-20 | $13.37 | $14.57 | 198,450 | — | — |
| 1999-01-19 | $13.28 | $14.47 | 278,100 | — | — |
| 1999-01-15 | $13.04 | $14.21 | 132,300 | — | — |
| 1999-01-14 | $12.15 | $13.24 | 61,088 | — | — |
| 1999-01-13 | $12.37 | $13.48 | 93,488 | — | — |
| 1999-01-12 | $12.56 | $13.68 | 160,988 | — | — |
| 1999-01-11 | $12.93 | $14.09 | 90,450 | — | — |
| 1999-01-08 | $13.24 | $14.43 | 34,425 | — | — |
| 1999-01-07 | $13.28 | $14.47 | 58,725 | — | — |
| 1999-01-06 | $13.44 | $14.65 | 63,450 | — | — |
| 1999-01-05 | $13.76 | $15.00 | 107,663 | — | — |
| 1999-01-04 | $13.74 | $14.98 | 160,650 | — | — |