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
- 1996-09-17 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 | $14.19 | $14.48 | 21,000 | — | — |
| 1999-12-30 | $14.06 | $14.35 | 16,000 | — | — |
| 1999-12-29 | $14.19 | $14.48 | 57,200 | — | — |
| 1999-12-28 | $14.06 | $14.35 | 33,400 | — | — |
| 1999-12-27 | $14.06 | $14.35 | 92,600 | — | — |
| 1999-12-23 | $14.38 | $14.67 | 34,800 | — | — |
| 1999-12-22 | $14.22 | $14.51 | 44,800 | — | — |
| 1999-12-21 | $14.31 | $14.61 | 23,200 | — | — |
| 1999-12-20 | $14.34 | $14.64 | 30,000 | — | — |
| 1999-12-17 | $14.25 | $14.54 | 61,800 | — | — |
| 1999-12-16 | $14.38 | $14.67 | 34,000 | — | — |
| 1999-12-15 | $14.63 | $14.93 | 21,000 | — | — |
| 1999-12-14 | $14.78 | $15.09 | 250,600 | — | — |
| 1999-12-13 | $14.44 | $14.74 | 67,400 | — | — |
| 1999-12-10 | $14.53 | $14.83 | 23,800 | — | — |
| 1999-12-09 | $14.56 | $14.86 | 26,200 | — | — |
| 1999-12-08 | $14.81 | $15.12 | 34,800 | — | — |
| 1999-12-07 | $14.38 | $14.67 | 70,800 | — | — |
| 1999-12-06 | $14.81 | $15.12 | 54,400 | — | — |
| 1999-12-03 | $14.28 | $14.58 | 54,800 | — | — |
| 1999-12-02 | $14.22 | $14.51 | 47,200 | — | — |
| 1999-12-01 | $14.94 | $15.25 | 157,000 | — | — |
| 1999-11-30 | $14.03 | $14.32 | 113,800 | — | — |
| 1999-11-29 | $13.63 | $13.91 | 91,000 | — | — |
| 1999-11-26 | $13.28 | $13.55 | 89,000 | — | — |
| 1999-11-24 | $13.31 | $13.59 | 52,000 | — | — |
| 1999-11-23 | $12.94 | $13.20 | 33,600 | — | — |
| 1999-11-22 | $13.31 | $13.59 | 205,200 | — | — |
| 1999-11-19 | $13.28 | $13.55 | 90,800 | — | — |
| 1999-11-18 | $13.09 | $13.36 | 97,600 | — | — |
| 1999-11-17 | $12.97 | $13.24 | 60,600 | — | — |
| 1999-11-16 | $12.84 | $13.11 | 87,800 | — | — |
| 1999-11-15 | $12.69 | $12.95 | 56,400 | — | — |
| 1999-11-12 | $12.38 | $12.63 | 24,400 | — | — |
| 1999-11-11 | $12.13 | $12.37 | 38,000 | — | — |
| 1999-11-10 | $12.09 | $12.34 | 22,800 | — | — |
| 1999-11-09 | $12.31 | $12.57 | 34,800 | — | — |
| 1999-11-08 | $12.31 | $12.57 | 19,600 | — | — |
| 1999-11-05 | $11.81 | $12.06 | 26,600 | — | — |
| 1999-11-04 | $12.25 | $12.50 | 45,800 | — | — |
| 1999-11-03 | $12.06 | $12.31 | 32,400 | — | — |
| 1999-11-02 | $11.81 | $12.06 | 19,800 | — | — |
| 1999-11-01 | $11.81 | $12.06 | 22,800 | — | — |
| 1999-10-29 | $11.66 | $11.90 | 48,800 | — | — |
| 1999-10-28 | $11.53 | $11.77 | 33,600 | — | — |
| 1999-10-27 | $11.41 | $11.64 | 110,400 | — | — |
| 1999-10-26 | $11.34 | $11.58 | 86,800 | — | — |
| 1999-10-25 | $11.38 | $11.61 | 46,600 | — | — |
| 1999-10-22 | $11.44 | $11.67 | 95,400 | — | — |
| 1999-10-21 | $11.53 | $11.77 | 53,400 | — | — |
| 1999-10-20 | $11.72 | $11.96 | 28,400 | — | — |
| 1999-10-19 | $11.69 | $11.93 | 34,800 | — | — |
| 1999-10-18 | $11.53 | $11.77 | 49,800 | — | — |
| 1999-10-15 | $11.88 | $12.12 | 72,200 | — | — |
| 1999-10-14 | $11.59 | $11.83 | 26,600 | — | — |
| 1999-10-13 | $11.56 | $11.80 | 102,800 | — | — |
| 1999-10-12 | $11.50 | $11.74 | 48,400 | — | — |
| 1999-10-11 | $11.59 | $11.83 | 27,400 | — | — |
| 1999-10-08 | $11.75 | $11.99 | 91,600 | — | — |
| 1999-10-07 | $11.53 | $11.77 | 26,200 | — | — |
| 1999-10-06 | $11.75 | $11.99 | 64,200 | — | — |
| 1999-10-05 | $11.81 | $12.06 | 7,400 | — | — |
| 1999-10-04 | $11.34 | $11.58 | 42,000 | — | — |
| 1999-10-01 | $10.84 | $11.07 | 21,600 | — | — |
| 1999-09-30 | $11.16 | $11.39 | 32,200 | — | — |
| 1999-09-29 | $11.16 | $11.39 | 25,200 | — | — |
| 1999-09-28 | $11.25 | $11.48 | 64,800 | — | — |
| 1999-09-27 | $11.25 | $11.48 | 58,800 | — | — |
| 1999-09-24 | $11.16 | $11.39 | 22,000 | — | — |
| 1999-09-23 | $11.63 | $11.86 | 17,000 | — | — |
| 1999-09-22 | $11.84 | $12.09 | 16,400 | — | — |
| 1999-09-21 | $12.03 | $12.28 | 34,800 | — | — |
| 1999-09-20 | $12.13 | $12.37 | 24,800 | — | — |
| 1999-09-17 | $12.25 | $12.50 | 176,600 | — | — |
| 1999-09-16 | $11.97 | $12.22 | 99,800 | — | — |
| 1999-09-15 | $11.56 | $11.80 | 65,400 | — | — |
| 1999-09-14 | $11.56 | $11.80 | 135,600 | — | — |
| 1999-09-13 | $11.97 | $12.22 | 90,200 | — | — |
| 1999-09-10 | $12.47 | $12.73 | 127,400 | — | — |
| 1999-09-09 | $12.56 | $12.82 | 147,400 | — | — |
| 1999-09-08 | $12.69 | $12.95 | 302,600 | — | — |
| 1999-09-07 | $13.00 | $13.27 | 185,000 | — | — |
| 1999-09-03 | $12.91 | $13.17 | 44,400 | — | — |
| 1999-09-02 | $12.78 | $13.04 | 51,600 | — | — |
| 1999-09-01 | $12.72 | $12.98 | 138,800 | — | — |
| 1999-08-31 | $12.13 | $12.37 | 26,600 | — | — |
| 1999-08-30 | $12.09 | $12.34 | 69,000 | — | — |
| 1999-08-27 | $11.91 | $12.15 | 60,200 | — | — |
| 1999-08-26 | $11.78 | $12.02 | 84,800 | — | — |
| 1999-08-25 | $11.78 | $12.02 | 27,400 | — | — |
| 1999-08-24 | $12.06 | $12.31 | 171,200 | — | — |
| 1999-08-23 | $12.16 | $12.41 | 63,800 | — | — |
| 1999-08-20 | $12.06 | $12.31 | 123,800 | — | — |
| 1999-08-19 | $12.13 | $12.37 | 18,800 | — | — |
| 1999-08-18 | $11.97 | $12.22 | 51,200 | — | — |
| 1999-08-17 | $11.94 | $12.18 | 24,400 | — | — |
| 1999-08-16 | $11.78 | $12.02 | 27,400 | — | — |
| 1999-08-13 | $11.75 | $11.99 | 92,800 | — | — |
| 1999-08-12 | $11.50 | $11.74 | 44,600 | — | — |
| 1999-08-11 | $11.69 | $11.93 | 92,800 | — | — |
| 1999-08-10 | $11.81 | $12.06 | 33,000 | — | — |
| 1999-08-09 | $12.00 | $12.25 | 45,400 | — | — |
| 1999-08-06 | $12.19 | $12.44 | 41,400 | — | — |
| 1999-08-05 | $12.28 | $12.53 | 148,800 | — | — |
| 1999-08-04 | $12.31 | $12.57 | 182,200 | — | — |
| 1999-08-03 | $11.81 | $12.06 | 138,400 | — | — |
| 1999-08-02 | $11.47 | $11.71 | 46,600 | — | — |
| 1999-07-30 | $11.94 | $12.18 | 210,800 | — | — |
| 1999-07-29 | $11.47 | $11.71 | 42,800 | — | — |
| 1999-07-28 | $11.59 | $11.83 | 23,200 | — | — |
| 1999-07-27 | $11.59 | $11.83 | 93,600 | — | — |
| 1999-07-26 | $11.28 | $11.51 | 168,400 | — | — |
| 1999-07-23 | $11.44 | $11.67 | 157,600 | — | — |
| 1999-07-22 | $11.41 | $11.64 | 74,600 | — | — |
| 1999-07-21 | $11.69 | $11.93 | 96,200 | — | — |
| 1999-07-20 | $11.50 | $11.74 | 103,000 | — | — |
| 1999-07-19 | $11.63 | $11.86 | 61,600 | — | — |
| 1999-07-16 | $11.63 | $11.86 | 89,800 | — | — |
| 1999-07-15 | $11.56 | $11.80 | 31,400 | — | — |
| 1999-07-14 | $11.44 | $11.67 | 143,000 | — | — |
| 1999-07-13 | $10.94 | $11.16 | 138,200 | — | — |
| 1999-07-12 | $10.38 | $10.59 | 22,000 | — | — |
| 1999-07-09 | $10.22 | $10.43 | 28,400 | — | — |
| 1999-07-08 | $10.03 | $10.24 | 39,800 | — | — |
| 1999-07-07 | $9.91 | $10.11 | 62,400 | — | — |
| 1999-07-06 | $9.81 | $10.01 | 189,200 | — | — |
| 1999-07-02 | $9.72 | $9.92 | 55,000 | — | — |
| 1999-07-01 | $10.19 | $10.40 | 38,800 | — | — |
| 1999-06-30 | $10.03 | $10.24 | 368,200 | — | — |
| 1999-06-29 | $8.59 | $8.77 | 84,200 | — | — |
| 1999-06-28 | $8.47 | $8.64 | 28,600 | — | — |
| 1999-06-25 | $8.44 | $8.61 | 33,400 | — | — |
| 1999-06-24 | $8.19 | $8.36 | 47,800 | — | — |
| 1999-06-23 | $8.28 | $8.45 | 16,600 | — | — |
| 1999-06-22 | $8.28 | $8.45 | 73,800 | — | — |
| 1999-06-21 | $8.25 | $8.42 | 56,200 | — | — |
| 1999-06-18 | $8.75 | $8.93 | 31,800 | — | — |
| 1999-06-17 | $8.50 | $8.68 | 40,000 | — | — |
| 1999-06-16 | $8.63 | $8.80 | 18,600 | — | — |
| 1999-06-15 | $8.75 | $8.93 | 21,000 | — | — |
| 1999-06-14 | $8.81 | $8.99 | 45,200 | — | — |
| 1999-06-11 | $8.97 | $9.15 | 72,200 | — | — |
| 1999-06-10 | $8.78 | $8.96 | 28,800 | — | — |
| 1999-06-09 | $8.50 | $8.68 | 12,200 | — | — |
| 1999-06-08 | $8.41 | $8.58 | 4,400 | — | — |
| 1999-06-07 | $8.53 | $8.71 | 16,000 | — | — |
| 1999-06-04 | $8.19 | $8.36 | 33,200 | — | — |
| 1999-06-03 | $8.38 | $8.55 | 84,800 | — | — |
| 1999-06-02 | $8.19 | $8.36 | 9,800 | — | — |
| 1999-06-01 | $7.91 | $8.07 | 128,800 | — | — |
| 1999-05-28 | $8.50 | $8.68 | 9,200 | — | — |
| 1999-05-27 | $8.41 | $8.47 | 15,400 | — | — |
| 1999-05-26 | $8.53 | $8.60 | 172,800 | — | — |
| 1999-05-25 | $8.75 | $8.82 | 67,600 | — | — |
| 1999-05-24 | $8.88 | $8.95 | 24,800 | — | — |
| 1999-05-21 | $8.84 | $8.91 | 53,000 | — | — |
| 1999-05-20 | $9.00 | $9.07 | 20,600 | — | — |
| 1999-05-19 | $8.94 | $9.01 | 22,800 | — | — |
| 1999-05-18 | $9.13 | $9.20 | 17,200 | — | — |
| 1999-05-17 | $9.13 | $9.20 | 14,800 | — | — |
| 1999-05-14 | $9.41 | $9.48 | 13,800 | — | — |
| 1999-05-13 | $9.72 | $9.80 | 12,600 | — | — |
| 1999-05-12 | $9.88 | $9.95 | 10,600 | — | — |
| 1999-05-11 | $9.91 | $9.99 | 20,400 | — | — |
| 1999-05-10 | $9.91 | $9.99 | 33,000 | — | — |
| 1999-05-07 | $9.81 | $9.89 | 11,800 | — | — |
| 1999-05-06 | $9.78 | $9.86 | 80,800 | — | — |
| 1999-05-05 | $9.47 | $9.54 | 51,600 | — | — |
| 1999-05-04 | $9.44 | $9.51 | 57,200 | — | — |
| 1999-05-03 | $9.25 | $9.32 | 24,800 | — | — |
| 1999-04-30 | $9.00 | $9.07 | 63,200 | — | — |
| 1999-04-29 | $8.84 | $8.91 | 61,400 | — | — |
| 1999-04-28 | $9.00 | $9.07 | 54,600 | — | — |
| 1999-04-27 | $9.13 | $9.20 | 101,600 | — | — |
| 1999-04-26 | $9.16 | $9.23 | 91,000 | — | — |
| 1999-04-23 | $9.00 | $9.07 | 43,600 | — | — |
| 1999-04-22 | $8.84 | $8.91 | 17,200 | — | — |
| 1999-04-21 | $8.75 | $8.82 | 89,800 | — | — |
| 1999-04-20 | $9.25 | $9.32 | 50,400 | — | — |
| 1999-04-19 | $9.22 | $9.29 | 117,400 | — | — |
| 1999-04-16 | $9.88 | $9.95 | 74,600 | — | — |
| 1999-04-15 | $10.06 | $10.14 | 42,400 | — | — |
| 1999-04-14 | $10.34 | $10.43 | 53,600 | — | — |
| 1999-04-13 | $10.28 | $10.36 | 23,000 | — | — |
| 1999-04-12 | $10.13 | $10.21 | 36,600 | — | — |
| 1999-04-09 | $10.25 | $10.33 | 48,800 | — | — |
| 1999-04-08 | $10.31 | $10.40 | 30,000 | — | — |
| 1999-04-07 | $10.19 | $10.27 | 138,400 | — | — |
| 1999-04-06 | $9.88 | $9.95 | 50,600 | — | — |
| 1999-04-05 | $9.94 | $10.02 | 36,200 | — | — |
| 1999-04-01 | $9.81 | $9.89 | 87,000 | — | — |
| 1999-03-31 | $10.09 | $10.17 | 39,200 | — | — |
| 1999-03-30 | $10.25 | $10.33 | 37,800 | — | — |
| 1999-03-29 | $10.25 | $10.33 | 59,200 | — | — |
| 1999-03-26 | $10.44 | $10.52 | 24,800 | — | — |
| 1999-03-25 | $10.59 | $10.68 | 102,600 | — | — |
| 1999-03-24 | $10.31 | $10.40 | 41,800 | — | — |
| 1999-03-23 | $10.50 | $10.58 | 103,000 | — | — |
| 1999-03-22 | $10.56 | $10.65 | 61,800 | — | — |
| 1999-03-19 | $10.56 | $10.65 | 46,400 | — | — |
| 1999-03-18 | $10.72 | $10.80 | 52,000 | — | — |
| 1999-03-17 | $10.50 | $10.58 | 17,800 | — | — |
| 1999-03-16 | $10.91 | $10.99 | 28,200 | — | — |
| 1999-03-15 | $10.38 | $10.46 | 32,800 | — | — |
| 1999-03-12 | $10.63 | $10.71 | 20,800 | — | — |
| 1999-03-11 | $11.09 | $11.18 | 106,600 | — | — |
| 1999-03-10 | $10.81 | $10.90 | 29,000 | — | — |
| 1999-03-09 | $10.75 | $10.84 | 431,400 | — | — |
| 1999-03-08 | $9.84 | $9.92 | 44,200 | — | — |
| 1999-03-05 | $9.63 | $9.70 | 38,600 | — | — |
| 1999-03-04 | $9.59 | $9.67 | 39,000 | — | — |
| 1999-03-03 | $9.28 | $9.36 | 161,800 | — | — |
| 1999-03-02 | $9.56 | $9.64 | 17,800 | — | — |
| 1999-03-01 | $9.56 | $9.64 | 26,800 | — | — |
| 1999-02-26 | $9.69 | $9.77 | 12,400 | — | — |
| 1999-02-25 | $9.81 | $9.89 | 19,200 | — | — |
| 1999-02-24 | $10.09 | $10.17 | 44,800 | — | — |
| 1999-02-23 | $10.06 | $10.14 | 30,200 | — | — |
| 1999-02-22 | $10.34 | $10.43 | 33,400 | — | — |
| 1999-02-19 | $10.22 | $10.30 | 97,000 | — | — |
| 1999-02-18 | $10.63 | $10.71 | 220,400 | — | — |
| 1999-02-17 | $10.72 | $10.80 | 197,800 | — | — |
| 1999-02-16 | $10.88 | $10.96 | 55,800 | — | — |
| 1999-02-12 | $10.25 | $10.33 | 348,600 | — | — |
| 1999-02-11 | $10.66 | $10.74 | 63,200 | — | — |
| 1999-02-10 | $10.28 | $10.36 | 35,800 | — | — |
| 1999-02-09 | $10.25 | $10.33 | 286,400 | — | — |
| 1999-02-08 | $9.94 | $10.02 | 135,800 | — | — |
| 1999-02-05 | $9.38 | $9.45 | 53,600 | — | — |
| 1999-02-04 | $10.00 | $10.08 | 172,400 | — | — |
| 1999-02-03 | $10.00 | $10.08 | 28,400 | — | — |
| 1999-02-02 | $9.78 | $9.86 | 61,200 | — | — |
| 1999-02-01 | $10.28 | $10.36 | 84,000 | — | — |
| 1999-01-29 | $10.16 | $10.24 | 64,800 | — | — |
| 1999-01-28 | $9.63 | $9.70 | 57,400 | — | — |
| 1999-01-27 | $9.56 | $9.64 | 78,800 | — | — |
| 1999-01-26 | $9.38 | $9.45 | 26,800 | — | — |
| 1999-01-25 | $9.47 | $9.54 | 35,200 | — | — |
| 1999-01-22 | $9.69 | $9.77 | 41,800 | — | — |
| 1999-01-21 | $10.13 | $10.21 | 22,200 | — | — |
| 1999-01-20 | $10.19 | $10.27 | 120,800 | — | — |
| 1999-01-19 | $10.53 | $10.62 | 33,600 | — | — |
| 1999-01-15 | $10.81 | $10.90 | 28,800 | — | — |
| 1999-01-14 | $11.09 | $11.18 | 44,800 | — | — |
| 1999-01-13 | $11.50 | $11.59 | 98,600 | — | — |
| 1999-01-12 | $11.38 | $11.47 | 48,800 | — | — |
| 1999-01-11 | $11.41 | $11.50 | 65,200 | — | — |
| 1999-01-08 | $11.00 | $11.09 | 44,800 | — | — |
| 1999-01-07 | $11.75 | $11.84 | 81,600 | — | — |
| 1999-01-06 | $12.13 | $12.22 | 54,800 | — | — |
| 1999-01-05 | $11.94 | $12.03 | 18,600 | — | — |
| 1999-01-04 | $12.13 | $12.22 | 71,000 | — | — |