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
- 1994-03-18 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 | $17.31 | $17.31 | 955,971 | — | — |
| 1999-12-30 | $17.00 | $17.00 | 3,099,607 | — | — |
| 1999-12-29 | $17.40 | $17.40 | 3,497,972 | — | — |
| 1999-12-28 | $16.27 | $16.27 | 5,319,943 | — | — |
| 1999-12-27 | $15.87 | $15.87 | 1,852,227 | — | — |
| 1999-12-23 | $16.04 | $16.04 | 1,926,539 | — | — |
| 1999-12-22 | $16.32 | $16.32 | 4,695,457 | — | — |
| 1999-12-21 | $16.18 | $16.18 | 2,381,169 | — | — |
| 1999-12-20 | $16.24 | $16.24 | 5,180,077 | — | — |
| 1999-12-17 | $16.60 | $16.60 | 9,510,344 | — | — |
| 1999-12-16 | $16.44 | $16.44 | 9,424,354 | — | — |
| 1999-12-15 | $15.52 | $15.52 | 10,286,904 | — | — |
| 1999-12-14 | $16.01 | $16.01 | 31,901,080 | — | — |
| 1999-12-13 | $17.40 | $17.40 | 6,201,336 | — | — |
| 1999-12-10 | $16.96 | $16.96 | 6,523,532 | — | — |
| 1999-12-09 | $16.70 | $16.70 | 5,132,305 | — | — |
| 1999-12-08 | $17.03 | $17.03 | 5,373,819 | — | — |
| 1999-12-07 | $16.93 | $16.93 | 3,900,318 | — | — |
| 1999-12-06 | $16.88 | $16.88 | 2,196,981 | — | — |
| 1999-12-03 | $16.66 | $16.66 | 3,114,204 | — | — |
| 1999-12-02 | $16.58 | $16.58 | 6,491,684 | — | — |
| 1999-12-01 | $15.70 | $15.70 | 4,908,838 | — | — |
| 1999-11-30 | $15.63 | $15.63 | 3,838,746 | — | — |
| 1999-11-29 | $16.04 | $16.04 | 6,196,028 | — | — |
| 1999-11-26 | $15.93 | $15.93 | 1,815,336 | — | — |
| 1999-11-24 | $15.98 | $15.98 | 9,106,405 | — | — |
| 1999-11-23 | $16.18 | $16.18 | 18,127,351 | — | — |
| 1999-11-22 | $14.99 | $14.99 | 15,222,282 | — | — |
| 1999-11-19 | $15.31 | $15.31 | 1,347,701 | — | — |
| 1999-11-18 | $15.64 | $15.64 | 1,775,526 | — | — |
| 1999-11-17 | $14.95 | $14.95 | 2,959,210 | — | — |
| 1999-11-16 | $15.11 | $15.11 | 2,770,245 | — | — |
| 1999-11-15 | $14.74 | $14.74 | 2,059,504 | — | — |
| 1999-11-12 | $14.75 | $14.75 | 2,283,502 | — | — |
| 1999-11-11 | $14.71 | $14.71 | 7,114,843 | — | — |
| 1999-11-10 | $15.07 | $15.07 | 5,001,198 | — | — |
| 1999-11-09 | $14.27 | $14.27 | 3,983,654 | — | — |
| 1999-11-08 | $13.96 | $13.96 | 4,071,767 | — | — |
| 1999-11-05 | $14.09 | $14.09 | 4,307,442 | — | — |
| 1999-11-04 | $13.33 | $13.33 | 6,369,069 | — | — |
| 1999-11-03 | $13.21 | $13.21 | 6,170,019 | — | — |
| 1999-11-02 | $12.98 | $12.98 | 4,060,620 | — | — |
| 1999-11-01 | $13.33 | $13.33 | 4,634,415 | — | — |
| 1999-10-29 | $13.38 | $13.38 | 10,000,272 | — | — |
| 1999-10-28 | $13.33 | $13.33 | 4,579,742 | — | — |
| 1999-10-27 | $12.75 | $12.75 | 6,719,397 | — | — |
| 1999-10-26 | $12.78 | $12.78 | 17,766,407 | — | — |
| 1999-10-25 | $12.75 | $12.75 | 2,436,372 | — | — |
| 1999-10-22 | $13.21 | $13.21 | 5,502,273 | — | — |
| 1999-10-21 | $12.39 | $12.39 | 1,716,607 | — | — |
| 1999-10-20 | $12.15 | $12.15 | 2,012,794 | — | — |
| 1999-10-19 | $11.68 | $11.68 | 3,614,748 | — | — |
| 1999-10-18 | $11.85 | $11.85 | 3,218,771 | — | — |
| 1999-10-15 | $12.50 | $12.50 | 1,970,860 | — | — |
| 1999-10-14 | $12.73 | $12.73 | 4,479,952 | — | — |
| 1999-10-13 | $12.41 | $12.41 | 1,846,653 | — | — |
| 1999-10-12 | $12.29 | $12.29 | 2,142,309 | — | — |
| 1999-10-11 | $12.32 | $12.32 | 2,543,594 | — | — |
| 1999-10-08 | $11.89 | $11.89 | 2,905,599 | — | — |
| 1999-10-07 | $12.20 | $12.20 | 2,556,333 | — | — |
| 1999-10-06 | $12.29 | $12.29 | 2,615,782 | — | — |
| 1999-10-05 | $11.77 | $11.77 | 2,101,437 | — | — |
| 1999-10-04 | $11.56 | $11.56 | 2,800,501 | — | — |
| 1999-10-01 | $10.93 | $10.93 | 2,051,542 | — | — |
| 1999-09-30 | $10.96 | $10.96 | 3,274,505 | — | — |
| 1999-09-29 | $11.19 | $11.19 | 2,289,871 | — | — |
| 1999-09-28 | $11.35 | $11.35 | 3,273,444 | — | — |
| 1999-09-27 | $11.55 | $11.55 | 3,402,428 | — | — |
| 1999-09-24 | $11.32 | $11.32 | 3,801,059 | — | — |
| 1999-09-23 | $11.55 | $11.55 | 7,886,626 | — | — |
| 1999-09-22 | $11.85 | $11.85 | 5,676,375 | — | — |
| 1999-09-21 | $11.12 | $11.12 | 3,439,053 | — | — |
| 1999-09-20 | $11.47 | $11.47 | 4,719,874 | — | — |
| 1999-09-17 | $11.01 | $11.01 | 7,968,370 | — | — |
| 1999-09-16 | $11.35 | $11.35 | 8,336,745 | — | — |
| 1999-09-15 | $12.33 | $12.33 | 5,049,500 | — | — |
| 1999-09-14 | $12.74 | $12.74 | 6,261,317 | — | — |
| 1999-09-13 | $12.40 | $12.40 | 6,012,372 | — | — |
| 1999-09-10 | $12.01 | $12.01 | 4,186,950 | — | — |
| 1999-09-09 | $12.15 | $12.15 | 3,969,853 | — | — |
| 1999-09-08 | $12.27 | $12.27 | 8,750,238 | — | — |
| 1999-09-07 | $11.87 | $11.87 | 1,265,427 | — | — |
| 1999-09-03 | $11.89 | $11.89 | 3,343,509 | — | — |
| 1999-09-02 | $11.56 | $11.56 | 1,132,727 | — | — |
| 1999-09-01 | $11.63 | $11.63 | 8,953,534 | — | — |
| 1999-08-31 | $11.06 | $11.06 | 5,954,514 | — | — |
| 1999-08-30 | $11.00 | $11.00 | 2,698,587 | — | — |
| 1999-08-27 | $10.46 | $10.46 | 1,631,148 | — | — |
| 1999-08-26 | $10.71 | $10.71 | 2,344,013 | — | — |
| 1999-08-25 | $11.00 | $11.00 | 4,339,821 | — | — |
| 1999-08-24 | $10.46 | $10.46 | 3,114,204 | — | — |
| 1999-08-23 | $10.19 | $10.19 | 6,346,245 | — | — |
| 1999-08-20 | $9.47 | $9.47 | 34,784,916 | — | — |
| 1999-08-19 | $9.73 | $9.73 | 1,065,316 | — | — |
| 1999-08-18 | $10.08 | $10.08 | 1,474,562 | — | — |
| 1999-08-17 | $10.15 | $10.15 | 1,848,776 | — | — |
| 1999-08-16 | $10.42 | $10.42 | 4,812,233 | — | — |
| 1999-08-13 | $9.57 | $9.57 | 1,774,995 | — | — |
| 1999-08-12 | $9.47 | $9.47 | 2,821,202 | — | — |
| 1999-08-11 | $9.16 | $9.16 | 6,513,978 | — | — |
| 1999-08-10 | $8.84 | $8.84 | 2,049,419 | — | — |
| 1999-08-09 | $8.84 | $8.84 | 3,131,720 | — | — |
| 1999-08-06 | $8.67 | $8.67 | 4,336,636 | — | — |
| 1999-08-05 | $8.56 | $8.56 | 5,826,592 | — | — |
| 1999-08-04 | $8.48 | $8.48 | 2,210,782 | — | — |
| 1999-08-03 | $8.57 | $8.57 | 2,935,855 | — | — |
| 1999-08-02 | $8.77 | $8.77 | 4,771,361 | — | — |
| 1999-07-30 | $8.45 | $8.45 | 10,113,863 | — | — |
| 1999-07-29 | $8.31 | $8.31 | 10,855,391 | — | — |
| 1999-07-28 | $8.31 | $8.31 | 6,207,706 | — | — |
| 1999-07-27 | $8.82 | $8.82 | 4,632,292 | — | — |
| 1999-07-26 | $8.76 | $8.76 | 1,660,342 | — | — |
| 1999-07-23 | $9.28 | $9.28 | 1,307,891 | — | — |
| 1999-07-22 | $9.54 | $9.54 | 1,616,286 | — | — |
| 1999-07-21 | $9.70 | $9.70 | 2,134,878 | — | — |
| 1999-07-20 | $9.87 | $9.87 | 5,650,897 | — | — |
| 1999-07-19 | $9.40 | $9.40 | 18,370,457 | — | — |
| 1999-07-16 | $10.26 | $10.26 | 14,359,732 | — | — |
| 1999-07-15 | $11.27 | $11.27 | 2,724,066 | — | — |
| 1999-07-14 | $11.02 | $11.02 | 1,755,886 | — | — |
| 1999-07-13 | $10.88 | $10.88 | 1,136,974 | — | — |
| 1999-07-12 | $10.81 | $10.81 | 1,000,558 | — | — |
| 1999-07-09 | $10.95 | $10.95 | 1,221,902 | — | — |
| 1999-07-08 | $10.83 | $10.83 | 2,184,242 | — | — |
| 1999-07-07 | $10.79 | $10.79 | 1,251,096 | — | — |
| 1999-07-06 | $10.53 | $10.53 | 2,419,386 | — | — |
| 1999-07-02 | $10.43 | $10.43 | 958,625 | — | — |
| 1999-07-01 | $10.60 | $10.60 | 1,355,663 | — | — |
| 1999-06-30 | $10.46 | $10.46 | 1,319,569 | — | — |
| 1999-06-29 | $10.31 | $10.31 | 1,884,871 | — | — |
| 1999-06-28 | $9.71 | $9.71 | 824,332 | — | — |
| 1999-06-25 | $9.91 | $9.91 | 2,408,240 | — | — |
| 1999-06-24 | $10.08 | $10.08 | 2,275,540 | — | — |
| 1999-06-23 | $9.73 | $9.73 | 6,009,718 | — | — |
| 1999-06-22 | $10.04 | $10.04 | 4,294,172 | — | — |
| 1999-06-21 | $10.97 | $10.97 | 2,954,964 | — | — |
| 1999-06-18 | $10.36 | $10.36 | 1,926,273 | — | — |
| 1999-06-17 | $10.21 | $10.21 | 1,968,737 | — | — |
| 1999-06-16 | $10.55 | $10.55 | 4,264,447 | — | — |
| 1999-06-15 | $10.71 | $10.71 | 3,030,337 | — | — |
| 1999-06-14 | $10.41 | $10.41 | 3,275,036 | — | — |
| 1999-06-11 | $10.13 | $10.13 | 1,467,131 | — | — |
| 1999-06-10 | $10.08 | $10.08 | 1,519,680 | — | — |
| 1999-06-09 | $10.06 | $10.06 | 1,030,814 | — | — |
| 1999-06-08 | $9.87 | $9.87 | 693,225 | — | — |
| 1999-06-07 | $10.11 | $10.11 | 2,913,030 | — | — |
| 1999-06-04 | $9.61 | $9.61 | 1,872,662 | — | — |
| 1999-06-03 | $9.30 | $9.30 | 2,754,321 | — | — |
| 1999-06-02 | $9.33 | $9.33 | 4,840,896 | — | — |
| 1999-06-01 | $9.21 | $9.21 | 1,802,066 | — | — |
| 1999-05-28 | $9.42 | $9.42 | 3,504,342 | — | — |
| 1999-05-27 | $9.04 | $9.04 | 5,064,894 | — | — |
| 1999-05-26 | $9.02 | $9.02 | 6,110,039 | — | — |
| 1999-05-25 | $9.33 | $9.33 | 2,353,567 | — | — |
| 1999-05-24 | $9.66 | $9.66 | 1,909,288 | — | — |
| 1999-05-21 | $10.16 | $10.16 | 2,404,524 | — | — |
| 1999-05-20 | $10.27 | $10.27 | 2,917,277 | — | — |
| 1999-05-19 | $10.57 | $10.57 | 4,298,418 | — | — |
| 1999-05-18 | $10.36 | $10.36 | 3,083,417 | — | — |
| 1999-05-17 | $10.20 | $10.20 | 2,392,846 | — | — |
| 1999-05-14 | $10.20 | $10.20 | 4,483,668 | — | — |
| 1999-05-13 | $10.17 | $10.17 | 6,749,122 | — | — |
| 1999-05-12 | $9.89 | $9.89 | 2,069,589 | — | — |
| 1999-05-11 | $9.73 | $9.73 | 2,447,519 | — | — |
| 1999-05-10 | $9.61 | $9.61 | 3,803,713 | — | — |
| 1999-05-07 | $8.77 | $8.77 | 3,325,462 | — | — |
| 1999-05-06 | $8.48 | $8.48 | 2,113,115 | — | — |
| 1999-05-05 | $8.67 | $8.67 | 1,711,299 | — | — |
| 1999-05-04 | $8.48 | $8.48 | 993,127 | — | — |
| 1999-05-03 | $8.77 | $8.77 | 1,576,476 | — | — |
| 1999-04-30 | $8.80 | $8.80 | 704,902 | — | — |
| 1999-04-29 | $8.71 | $8.71 | 1,600,362 | — | — |
| 1999-04-28 | $8.50 | $8.50 | 1,425,198 | — | — |
| 1999-04-27 | $8.97 | $8.97 | 1,550,998 | — | — |
| 1999-04-26 | $9.25 | $9.25 | 2,102,499 | — | — |
| 1999-04-23 | $8.88 | $8.88 | 4,780,385 | — | — |
| 1999-04-22 | $9.02 | $9.02 | 5,164,153 | — | — |
| 1999-04-21 | $8.57 | $8.57 | 4,972,534 | — | — |
| 1999-04-20 | $7.96 | $7.96 | 12,779,541 | — | — |
| 1999-04-19 | $8.34 | $8.34 | 8,417,426 | — | — |
| 1999-04-16 | $8.90 | $8.90 | 7,042,124 | — | — |
| 1999-04-15 | $9.24 | $9.24 | 3,841,400 | — | — |
| 1999-04-14 | $10.04 | $10.04 | 3,237,880 | — | — |
| 1999-04-13 | $9.89 | $9.89 | 3,437,461 | — | — |
| 1999-04-12 | $9.70 | $9.70 | 5,450,785 | — | — |
| 1999-04-09 | $10.60 | $10.60 | 4,429,526 | — | — |
| 1999-04-08 | $10.17 | $10.17 | 3,538,844 | — | — |
| 1999-04-07 | $9.98 | $9.98 | 2,961,864 | — | — |
| 1999-04-06 | $9.87 | $9.87 | 4,232,599 | — | — |
| 1999-04-05 | $9.80 | $9.80 | 3,310,600 | — | — |
| 1999-04-01 | $9.93 | $9.93 | 3,240,003 | — | — |
| 1999-03-31 | $9.61 | $9.61 | 2,984,158 | — | — |
| 1999-03-30 | $9.36 | $9.36 | 4,876,460 | — | — |
| 1999-03-29 | $9.33 | $9.33 | 5,618,518 | — | — |
| 1999-03-26 | $9.23 | $9.23 | 5,145,044 | — | — |
| 1999-03-25 | $9.43 | $9.43 | 4,488,445 | — | — |
| 1999-03-24 | $9.22 | $9.22 | 4,265,509 | — | — |
| 1999-03-23 | $9.10 | $9.10 | 3,679,506 | — | — |
| 1999-03-22 | $9.23 | $9.23 | 4,695,457 | — | — |
| 1999-03-19 | $9.21 | $9.21 | 4,421,564 | — | — |
| 1999-03-18 | $9.17 | $9.17 | 6,024,049 | — | — |
| 1999-03-17 | $8.74 | $8.74 | 5,692,299 | — | — |
| 1999-03-16 | $8.57 | $8.57 | 6,524,063 | — | — |
| 1999-03-15 | $8.47 | $8.47 | 3,809,552 | — | — |
| 1999-03-12 | $8.17 | $8.17 | 3,927,920 | — | — |
| 1999-03-11 | $8.12 | $8.12 | 6,141,887 | — | — |
| 1999-03-10 | $7.56 | $7.56 | 14,762,079 | — | — |
| 1999-03-09 | $7.15 | $7.15 | 6,308,027 | — | — |
| 1999-03-08 | $7.51 | $7.51 | 6,114,816 | — | — |
| 1999-03-05 | $6.41 | $6.41 | 5,210,864 | — | — |
| 1999-03-04 | $6.24 | $6.24 | 4,114,231 | — | — |
| 1999-03-03 | $6.66 | $6.66 | 3,189,577 | — | — |
| 1999-03-02 | $6.97 | $6.97 | 6,675,341 | — | — |
| 1999-03-01 | $7.06 | $7.06 | 5,736,886 | — | — |
| 1999-02-26 | $7.10 | $7.10 | 4,861,066 | — | — |
| 1999-02-25 | $7.48 | $7.48 | 4,692,272 | — | — |
| 1999-02-24 | $7.68 | $7.68 | 12,932,942 | — | — |
| 1999-02-23 | $7.35 | $7.35 | 11,868,157 | — | — |
| 1999-02-22 | $6.95 | $6.95 | 4,047,881 | — | — |
| 1999-02-19 | $6.82 | $6.82 | 5,414,691 | — | — |
| 1999-02-18 | $6.78 | $6.78 | 3,587,677 | — | — |
| 1999-02-17 | $6.66 | $6.66 | 2,556,333 | — | — |
| 1999-02-16 | $6.98 | $6.98 | 2,557,394 | — | — |
| 1999-02-12 | $6.90 | $6.90 | 2,253,777 | — | — |
| 1999-02-11 | $7.11 | $7.11 | 3,401,366 | — | — |
| 1999-02-10 | $6.71 | $6.71 | 5,019,245 | — | — |
| 1999-02-09 | $6.77 | $6.77 | 3,660,928 | — | — |
| 1999-02-08 | $7.02 | $7.02 | 6,455,059 | — | — |
| 1999-02-05 | $6.76 | $6.76 | 34,060,905 | — | — |
| 1999-02-04 | $6.98 | $6.98 | 9,957,808 | — | — |
| 1999-02-03 | $6.75 | $6.75 | 7,468,887 | — | — |
| 1999-02-02 | $6.92 | $6.92 | 3,803,713 | — | — |
| 1999-02-01 | $7.77 | $7.77 | 2,175,749 | — | — |
| 1999-01-29 | $7.98 | $7.98 | 3,530,351 | — | — |
| 1999-01-28 | $7.39 | $7.39 | 3,070,147 | — | — |
| 1999-01-27 | $7.16 | $7.16 | 1,684,228 | — | — |
| 1999-01-26 | $7.30 | $7.30 | 3,442,769 | — | — |
| 1999-01-25 | $7.32 | $7.32 | 1,420,421 | — | — |
| 1999-01-22 | $7.54 | $7.54 | 5,320,208 | — | — |
| 1999-01-21 | $8.03 | $8.03 | 1,471,908 | — | — |
| 1999-01-20 | $8.36 | $8.36 | 2,255,900 | — | — |
| 1999-01-19 | $8.43 | $8.43 | 1,988,908 | — | — |
| 1999-01-15 | $8.41 | $8.41 | 2,657,185 | — | — |
| 1999-01-14 | $7.91 | $7.91 | 3,207,094 | — | — |
| 1999-01-13 | $8.10 | $8.10 | 5,223,603 | — | — |
| 1999-01-12 | $8.03 | $8.03 | 5,968,315 | — | — |
| 1999-01-11 | $7.78 | $7.78 | 1,474,562 | — | — |
| 1999-01-08 | $7.81 | $7.81 | 5,559,599 | — | — |
| 1999-01-07 | $7.57 | $7.57 | 2,423,633 | — | — |
| 1999-01-06 | $7.64 | $7.64 | 6,483,191 | — | — |
| 1999-01-05 | $7.48 | $7.48 | 4,539,402 | — | — |
| 1999-01-04 | $7.79 | $7.79 | 3,899,257 | — | — |