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
- 1998-05-11 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 | $14.83 | $15.12 | 2,100 | — | — |
| 1999-12-30 | $14.83 | $15.12 | 153,900 | — | — |
| 1999-12-29 | $14.88 | $15.17 | 126,900 | — | — |
| 1999-12-28 | $14.63 | $14.91 | 104,400 | — | — |
| 1999-12-27 | $14.56 | $14.85 | 453,900 | — | — |
| 1999-12-23 | $14.31 | $14.59 | 162,900 | — | — |
| 1999-12-22 | $14.25 | $14.53 | 322,500 | — | — |
| 1999-12-21 | $14.38 | $14.66 | 436,200 | — | — |
| 1999-12-20 | $14.17 | $14.45 | 323,700 | — | — |
| 1999-12-17 | $14.31 | $14.59 | 600,000 | — | — |
| 1999-12-16 | $14.13 | $14.40 | 231,600 | — | — |
| 1999-12-15 | $13.88 | $14.15 | 631,800 | — | — |
| 1999-12-14 | $13.65 | $13.91 | 229,800 | — | — |
| 1999-12-13 | $13.83 | $14.11 | 1,034,700 | — | — |
| 1999-12-10 | $13.88 | $14.15 | 497,700 | — | — |
| 1999-12-09 | $14.23 | $14.51 | 891,900 | — | — |
| 1999-12-08 | $14.40 | $14.68 | 459,600 | — | — |
| 1999-12-07 | $13.85 | $14.13 | 917,700 | — | — |
| 1999-12-06 | $13.58 | $13.85 | 600,300 | — | — |
| 1999-12-03 | $13.33 | $13.60 | 532,200 | — | — |
| 1999-12-02 | $12.88 | $13.13 | 245,700 | — | — |
| 1999-12-01 | $12.44 | $12.68 | 438,900 | — | — |
| 1999-11-30 | $12.63 | $12.87 | 226,800 | — | — |
| 1999-11-29 | $13.00 | $13.26 | 440,100 | — | — |
| 1999-11-26 | $12.92 | $13.17 | 445,200 | — | — |
| 1999-11-24 | $12.83 | $13.09 | 396,300 | — | — |
| 1999-11-23 | $12.75 | $13.00 | 243,900 | — | — |
| 1999-11-22 | $12.81 | $13.06 | 515,700 | — | — |
| 1999-11-19 | $13.25 | $13.51 | 452,100 | — | — |
| 1999-11-18 | $13.17 | $13.43 | 792,900 | — | — |
| 1999-11-17 | $13.13 | $13.38 | 751,500 | — | — |
| 1999-11-16 | $12.96 | $13.21 | 630,600 | — | — |
| 1999-11-15 | $12.77 | $13.02 | 532,200 | — | — |
| 1999-11-12 | $12.58 | $12.83 | 879,600 | — | — |
| 1999-11-11 | $12.42 | $12.66 | 765,000 | — | — |
| 1999-11-10 | $12.29 | $12.53 | 720,900 | — | — |
| 1999-11-09 | $12.23 | $12.47 | 1,135,200 | — | — |
| 1999-11-08 | $12.46 | $12.70 | 1,058,400 | — | — |
| 1999-11-05 | $12.54 | $12.79 | 1,025,700 | — | — |
| 1999-11-04 | $12.31 | $12.55 | 1,336,500 | — | — |
| 1999-11-03 | $11.75 | $11.98 | 1,854,900 | — | — |
| 1999-11-02 | $11.23 | $11.45 | 637,500 | — | — |
| 1999-11-01 | $10.96 | $11.17 | 414,300 | — | — |
| 1999-10-29 | $10.94 | $11.15 | 1,395,300 | — | — |
| 1999-10-28 | $10.63 | $10.83 | 688,200 | — | — |
| 1999-10-27 | $10.48 | $10.69 | 260,400 | — | — |
| 1999-10-26 | $10.50 | $10.71 | 893,400 | — | — |
| 1999-10-25 | $10.69 | $10.90 | 799,800 | — | — |
| 1999-10-22 | $11.10 | $11.32 | 1,093,800 | — | — |
| 1999-10-21 | $10.98 | $11.19 | 243,000 | — | — |
| 1999-10-20 | $11.08 | $11.30 | 261,300 | — | — |
| 1999-10-19 | $10.98 | $11.19 | 587,700 | — | — |
| 1999-10-18 | $10.42 | $10.62 | 379,800 | — | — |
| 1999-10-15 | $9.96 | $10.15 | 730,200 | — | — |
| 1999-10-14 | $10.65 | $10.86 | 281,700 | — | — |
| 1999-10-13 | $10.90 | $11.11 | 493,800 | — | — |
| 1999-10-12 | $11.13 | $11.34 | 400,800 | — | — |
| 1999-10-11 | $11.48 | $11.70 | 116,100 | — | — |
| 1999-10-08 | $11.25 | $11.47 | 1,133,100 | — | — |
| 1999-10-07 | $10.56 | $10.77 | 1,016,700 | — | — |
| 1999-10-06 | $10.48 | $10.69 | 708,000 | — | — |
| 1999-10-05 | $10.06 | $10.26 | 717,900 | — | — |
| 1999-10-04 | $10.10 | $10.30 | 136,500 | — | — |
| 1999-10-01 | $10.13 | $10.32 | 246,900 | — | — |
| 1999-09-30 | $10.44 | $10.64 | 387,900 | — | — |
| 1999-09-29 | $10.63 | $10.83 | 1,099,200 | — | — |
| 1999-09-28 | $10.60 | $10.81 | 612,300 | — | — |
| 1999-09-27 | $10.58 | $10.79 | 211,800 | — | — |
| 1999-09-24 | $10.33 | $10.54 | 226,500 | — | — |
| 1999-09-23 | $10.35 | $10.56 | 753,300 | — | — |
| 1999-09-22 | $10.31 | $10.52 | 374,100 | — | — |
| 1999-09-21 | $10.13 | $10.32 | 567,300 | — | — |
| 1999-09-20 | $10.00 | $10.20 | 210,300 | — | — |
| 1999-09-17 | $9.83 | $10.03 | 471,600 | — | — |
| 1999-09-16 | $9.88 | $10.07 | 282,300 | — | — |
| 1999-09-15 | $9.98 | $10.18 | 476,700 | — | — |
| 1999-09-14 | $10.35 | $10.56 | 267,900 | — | — |
| 1999-09-13 | $10.75 | $10.96 | 270,000 | — | — |
| 1999-09-10 | $10.50 | $10.71 | 1,421,400 | — | — |
| 1999-09-09 | $10.19 | $10.39 | 418,200 | — | — |
| 1999-09-08 | $10.33 | $10.54 | 849,600 | — | — |
| 1999-09-07 | $10.21 | $10.41 | 570,600 | — | — |
| 1999-09-03 | $10.67 | $10.88 | 251,100 | — | — |
| 1999-09-02 | $10.71 | $10.92 | 305,100 | — | — |
| 1999-09-01 | $11.06 | $11.28 | 180,300 | — | — |
| 1999-08-31 | $11.02 | $11.24 | 858,300 | — | — |
| 1999-08-30 | $10.92 | $11.13 | 193,200 | — | — |
| 1999-08-27 | $11.13 | $11.34 | 97,800 | — | — |
| 1999-08-26 | $11.46 | $11.68 | 728,700 | — | — |
| 1999-08-25 | $11.52 | $11.75 | 832,500 | — | — |
| 1999-08-24 | $11.25 | $11.47 | 617,700 | — | — |
| 1999-08-23 | $11.17 | $11.39 | 746,400 | — | — |
| 1999-08-20 | $11.02 | $11.24 | 591,900 | — | — |
| 1999-08-19 | $11.38 | $11.60 | 399,600 | — | — |
| 1999-08-18 | $11.75 | $11.98 | 472,800 | — | — |
| 1999-08-17 | $12.04 | $12.28 | 546,300 | — | — |
| 1999-08-16 | $11.92 | $12.15 | 220,800 | — | — |
| 1999-08-13 | $12.00 | $12.24 | 830,100 | — | — |
| 1999-08-12 | $11.69 | $11.92 | 489,000 | — | — |
| 1999-08-11 | $11.58 | $11.81 | 1,048,200 | — | — |
| 1999-08-10 | $11.13 | $11.34 | 649,500 | — | — |
| 1999-08-09 | $11.17 | $11.39 | 190,500 | — | — |
| 1999-08-06 | $11.13 | $11.34 | 279,000 | — | — |
| 1999-08-05 | $11.29 | $11.51 | 465,900 | — | — |
| 1999-08-04 | $11.40 | $11.62 | 684,900 | — | — |
| 1999-08-03 | $11.40 | $11.62 | 572,400 | — | — |
| 1999-08-02 | $11.13 | $11.34 | 893,700 | — | — |
| 1999-07-30 | $11.46 | $11.68 | 750,300 | — | — |
| 1999-07-29 | $11.54 | $11.77 | 662,700 | — | — |
| 1999-07-28 | $12.06 | $12.30 | 855,900 | — | — |
| 1999-07-27 | $11.85 | $12.09 | 822,900 | — | — |
| 1999-07-26 | $11.81 | $12.04 | 698,400 | — | — |
| 1999-07-23 | $12.42 | $12.66 | 1,075,500 | — | — |
| 1999-07-22 | $13.27 | $13.53 | 342,900 | — | — |
| 1999-07-21 | $13.46 | $13.72 | 258,000 | — | — |
| 1999-07-20 | $13.52 | $13.79 | 818,100 | — | — |
| 1999-07-19 | $13.56 | $13.83 | 255,600 | — | — |
| 1999-07-16 | $13.63 | $13.89 | 553,200 | — | — |
| 1999-07-15 | $13.67 | $13.94 | 197,700 | — | — |
| 1999-07-14 | $13.52 | $13.79 | 474,600 | — | — |
| 1999-07-13 | $13.46 | $13.72 | 780,600 | — | — |
| 1999-07-12 | $13.50 | $13.77 | 997,800 | — | — |
| 1999-07-09 | $14.13 | $14.40 | 600,000 | — | — |
| 1999-07-08 | $13.85 | $14.13 | 590,700 | — | — |
| 1999-07-07 | $13.77 | $14.04 | 432,000 | — | — |
| 1999-07-06 | $13.94 | $14.21 | 380,400 | — | — |
| 1999-07-02 | $13.67 | $13.94 | 544,200 | — | — |
| 1999-07-01 | $13.33 | $13.60 | 1,273,200 | — | — |
| 1999-06-30 | $13.29 | $13.55 | 242,400 | — | — |
| 1999-06-29 | $12.79 | $13.04 | 411,000 | — | — |
| 1999-06-28 | $12.42 | $12.66 | 789,900 | — | — |
| 1999-06-25 | $13.02 | $13.15 | 232,500 | — | — |
| 1999-06-24 | $13.15 | $13.28 | 452,100 | — | — |
| 1999-06-23 | $13.42 | $13.55 | 881,100 | — | — |
| 1999-06-22 | $13.73 | $13.86 | 582,300 | — | — |
| 1999-06-21 | $13.63 | $13.76 | 270,300 | — | — |
| 1999-06-18 | $13.38 | $13.51 | 851,700 | — | — |
| 1999-06-17 | $13.33 | $13.46 | 1,596,000 | — | — |
| 1999-06-16 | $12.56 | $12.69 | 579,000 | — | — |
| 1999-06-15 | $11.40 | $11.51 | 270,900 | — | — |
| 1999-06-14 | $11.40 | $11.51 | 339,000 | — | — |
| 1999-06-11 | $11.38 | $11.49 | 676,200 | — | — |
| 1999-06-10 | $11.63 | $11.74 | 1,674,900 | — | — |
| 1999-06-09 | $11.67 | $11.78 | 1,050,600 | — | — |
| 1999-06-08 | $11.54 | $11.66 | 470,100 | — | — |
| 1999-06-07 | $11.69 | $11.80 | 518,400 | — | — |
| 1999-06-04 | $11.48 | $11.59 | 616,200 | — | — |
| 1999-06-03 | $11.13 | $11.23 | 939,600 | — | — |
| 1999-06-02 | $10.83 | $10.94 | 430,500 | — | — |
| 1999-06-01 | $10.81 | $10.92 | 946,800 | — | — |
| 1999-05-28 | $11.13 | $11.23 | 286,500 | — | — |
| 1999-05-27 | $11.25 | $11.36 | 557,400 | — | — |
| 1999-05-26 | $11.60 | $11.72 | 397,500 | — | — |
| 1999-05-25 | $11.42 | $11.53 | 843,900 | — | — |
| 1999-05-24 | $11.90 | $12.01 | 699,600 | — | — |
| 1999-05-21 | $12.46 | $12.58 | 633,300 | — | — |
| 1999-05-20 | $13.02 | $13.15 | 644,100 | — | — |
| 1999-05-19 | $13.25 | $13.38 | 1,105,500 | — | — |
| 1999-05-18 | $13.23 | $13.36 | 188,700 | — | — |
| 1999-05-17 | $13.17 | $13.30 | 308,700 | — | — |
| 1999-05-14 | $13.00 | $13.13 | 813,600 | — | — |
| 1999-05-13 | $13.69 | $13.82 | 602,100 | — | — |
| 1999-05-12 | $13.71 | $13.84 | 675,900 | — | — |
| 1999-05-11 | $13.96 | $14.10 | 707,100 | — | — |
| 1999-05-10 | $13.75 | $13.89 | 1,362,000 | — | — |
| 1999-05-07 | $13.13 | $13.25 | 1,047,300 | — | — |
| 1999-05-06 | $12.85 | $12.98 | 809,400 | — | — |
| 1999-05-05 | $12.08 | $12.20 | 1,081,800 | — | — |
| 1999-05-04 | $11.98 | $12.10 | 520,200 | — | — |
| 1999-05-03 | $12.08 | $12.20 | 737,700 | — | — |
| 1999-04-30 | $12.13 | $12.24 | 979,800 | — | — |
| 1999-04-29 | $12.90 | $13.02 | 1,535,700 | — | — |
| 1999-04-28 | $12.50 | $12.62 | 541,200 | — | — |
| 1999-04-27 | $11.88 | $11.99 | 658,800 | — | — |
| 1999-04-26 | $11.88 | $11.99 | 399,600 | — | — |
| 1999-04-23 | $11.79 | $11.91 | 1,197,600 | — | — |
| 1999-04-22 | $11.67 | $11.78 | 697,500 | — | — |
| 1999-04-21 | $11.06 | $11.17 | 924,600 | — | — |
| 1999-04-20 | $11.24 | $11.36 | 718,200 | — | — |
| 1999-04-19 | $11.23 | $11.34 | 1,359,000 | — | — |
| 1999-04-16 | $11.25 | $11.36 | 663,600 | — | — |
| 1999-04-15 | $11.58 | $11.70 | 731,700 | — | — |
| 1999-04-14 | $11.46 | $11.57 | 640,800 | — | — |
| 1999-04-13 | $11.54 | $11.66 | 667,200 | — | — |
| 1999-04-12 | $11.77 | $11.89 | 440,400 | — | — |
| 1999-04-09 | $11.29 | $11.40 | 395,100 | — | — |
| 1999-04-08 | $10.96 | $11.07 | 211,500 | — | — |
| 1999-04-07 | $10.75 | $10.86 | 410,700 | — | — |
| 1999-04-06 | $10.88 | $10.98 | 486,000 | — | — |
| 1999-04-05 | $10.81 | $10.92 | 357,600 | — | — |
| 1999-04-01 | $10.31 | $10.41 | 39,300 | — | — |
| 1999-03-31 | $10.31 | $10.41 | 342,600 | — | — |
| 1999-03-30 | $10.25 | $10.35 | 403,500 | — | — |
| 1999-03-29 | $10.40 | $10.50 | 401,100 | — | — |
| 1999-03-26 | $9.90 | $9.99 | 204,900 | — | — |
| 1999-03-25 | $9.85 | $9.95 | 251,400 | — | — |
| 1999-03-24 | $9.88 | $9.97 | 673,200 | — | — |
| 1999-03-23 | $9.42 | $9.51 | 644,400 | — | — |
| 1999-03-22 | $9.67 | $9.76 | 1,260,900 | — | — |
| 1999-03-19 | $9.83 | $9.93 | 474,000 | — | — |
| 1999-03-18 | $10.10 | $10.20 | 536,100 | — | — |
| 1999-03-17 | $10.25 | $10.35 | 425,400 | — | — |
| 1999-03-16 | $10.13 | $10.22 | 1,423,500 | — | — |
| 1999-03-15 | $10.10 | $10.20 | 958,200 | — | — |
| 1999-03-12 | $9.96 | $10.06 | 641,700 | — | — |
| 1999-03-11 | $9.96 | $10.06 | 1,152,300 | — | — |
| 1999-03-10 | $9.85 | $9.95 | 577,500 | — | — |
| 1999-03-09 | $9.46 | $9.55 | 474,900 | — | — |
| 1999-03-08 | $9.04 | $9.13 | 375,000 | — | — |
| 1999-03-05 | $8.83 | $8.92 | 402,900 | — | — |
| 1999-03-04 | $8.50 | $8.58 | 375,600 | — | — |
| 1999-03-03 | $8.40 | $8.48 | 165,300 | — | — |
| 1999-03-02 | $8.65 | $8.73 | 609,900 | — | — |
| 1999-03-01 | $8.77 | $8.86 | 399,900 | — | — |
| 1999-02-26 | $8.77 | $8.86 | 666,000 | — | — |
| 1999-02-25 | $8.83 | $8.92 | 270,000 | — | — |
| 1999-02-24 | $8.88 | $8.96 | 224,400 | — | — |
| 1999-02-23 | $8.83 | $8.92 | 425,100 | — | — |
| 1999-02-22 | $8.96 | $9.05 | 682,500 | — | — |
| 1999-02-19 | $8.88 | $8.96 | 1,009,800 | — | — |
| 1999-02-18 | $8.83 | $8.92 | 435,900 | — | — |
| 1999-02-17 | $8.75 | $8.84 | 1,440,600 | — | — |
| 1999-02-16 | $8.70 | $8.78 | 718,200 | — | — |
| 1999-02-12 | $8.54 | $8.63 | 258,300 | — | — |
| 1999-02-11 | $8.46 | $8.54 | 497,400 | — | — |
| 1999-02-10 | $8.23 | $8.31 | 623,400 | — | — |
| 1999-02-09 | $8.00 | $8.08 | 782,400 | — | — |
| 1999-02-08 | $8.00 | $8.08 | 529,200 | — | — |
| 1999-02-05 | $8.08 | $8.16 | 106,200 | — | — |
| 1999-02-04 | $7.92 | $7.99 | 518,100 | — | — |
| 1999-02-03 | $7.94 | $8.02 | 841,800 | — | — |
| 1999-02-02 | $7.54 | $7.62 | 1,472,400 | — | — |
| 1999-02-01 | $7.60 | $7.68 | 762,300 | — | — |
| 1999-01-29 | $7.38 | $7.45 | 292,200 | — | — |
| 1999-01-28 | $7.52 | $7.59 | 959,700 | — | — |
| 1999-01-27 | $7.10 | $7.17 | 655,500 | — | — |
| 1999-01-26 | $6.83 | $6.90 | 629,700 | — | — |
| 1999-01-25 | $6.71 | $6.77 | 519,300 | — | — |
| 1999-01-22 | $6.88 | $6.94 | 396,900 | — | — |
| 1999-01-21 | $7.21 | $7.28 | 367,800 | — | — |
| 1999-01-20 | $7.31 | $7.38 | 957,300 | — | — |
| 1999-01-19 | $6.85 | $6.92 | 429,000 | — | — |
| 1999-01-15 | $6.94 | $7.01 | 1,997,400 | — | — |
| 1999-01-14 | $6.19 | $6.25 | 384,300 | — | — |
| 1999-01-13 | $6.40 | $6.46 | 2,477,400 | — | — |
| 1999-01-12 | $7.46 | $7.53 | 325,200 | — | — |
| 1999-01-11 | $8.08 | $8.16 | 240,900 | — | — |
| 1999-01-08 | $8.29 | $8.37 | 353,700 | — | — |
| 1999-01-07 | $8.38 | $8.46 | 246,900 | — | — |
| 1999-01-06 | $8.50 | $8.58 | 478,200 | — | — |
| 1999-01-05 | $8.83 | $8.92 | 410,400 | — | — |
| 1999-01-04 | $8.83 | $8.92 | 438,300 | — | — |