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
- 1996-02-28 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 | $14.88 | $15.82 | 17,400 | — | — |
| 1999-12-30 | $14.75 | $15.69 | 52,000 | — | — |
| 1999-12-29 | $14.81 | $15.75 | 46,400 | — | — |
| 1999-12-28 | $14.72 | $15.65 | 39,200 | — | — |
| 1999-12-27 | $14.72 | $15.65 | 13,200 | — | — |
| 1999-12-23 | $14.81 | $15.75 | 37,800 | — | — |
| 1999-12-22 | $14.84 | $15.79 | 45,000 | — | — |
| 1999-12-21 | $14.75 | $15.69 | 45,200 | — | — |
| 1999-12-20 | $14.50 | $15.42 | 77,600 | — | — |
| 1999-12-17 | $14.50 | $15.42 | 68,000 | — | — |
| 1999-12-16 | $14.25 | $15.15 | 58,800 | — | — |
| 1999-12-15 | $14.00 | $14.89 | 28,400 | — | — |
| 1999-12-14 | $14.25 | $15.15 | 27,600 | — | — |
| 1999-12-13 | $14.00 | $14.89 | 79,600 | — | — |
| 1999-12-10 | $13.81 | $14.63 | 5,800 | — | — |
| 1999-12-09 | $13.94 | $14.76 | 34,400 | — | — |
| 1999-12-08 | $13.94 | $14.76 | 11,800 | — | — |
| 1999-12-07 | $13.94 | $14.76 | 38,600 | — | — |
| 1999-12-06 | $15.06 | $15.95 | 26,200 | — | — |
| 1999-12-03 | $14.25 | $15.09 | 29,800 | — | — |
| 1999-12-02 | $14.38 | $15.22 | 31,200 | — | — |
| 1999-12-01 | $14.50 | $15.35 | 15,600 | — | — |
| 1999-11-30 | $14.75 | $15.62 | 28,600 | — | — |
| 1999-11-29 | $14.81 | $15.68 | 49,000 | — | — |
| 1999-11-26 | $14.94 | $15.82 | 5,400 | — | — |
| 1999-11-24 | $14.94 | $15.82 | 79,800 | — | — |
| 1999-11-23 | $15.00 | $15.88 | 11,600 | — | — |
| 1999-11-22 | $14.88 | $15.75 | 16,800 | — | — |
| 1999-11-19 | $14.81 | $15.68 | 80,000 | — | — |
| 1999-11-18 | $14.69 | $15.55 | 33,000 | — | — |
| 1999-11-17 | $14.38 | $15.22 | 139,200 | — | — |
| 1999-11-16 | $15.28 | $16.18 | 20,800 | — | — |
| 1999-11-15 | $15.00 | $15.88 | 76,800 | — | — |
| 1999-11-12 | $14.81 | $15.68 | 11,600 | — | — |
| 1999-11-11 | $14.56 | $15.42 | 23,200 | — | — |
| 1999-11-10 | $14.50 | $15.35 | 32,000 | — | — |
| 1999-11-09 | $14.50 | $15.35 | 85,800 | — | — |
| 1999-11-08 | $14.63 | $15.49 | 31,400 | — | — |
| 1999-11-05 | $14.25 | $15.09 | 29,800 | — | — |
| 1999-11-04 | $14.28 | $15.12 | 45,000 | — | — |
| 1999-11-03 | $14.00 | $14.82 | 27,200 | — | — |
| 1999-11-02 | $13.94 | $14.76 | 45,400 | — | — |
| 1999-11-01 | $14.00 | $14.82 | 21,800 | — | — |
| 1999-10-29 | $14.25 | $15.09 | 114,400 | — | — |
| 1999-10-28 | $14.00 | $14.82 | 40,200 | — | — |
| 1999-10-27 | $13.75 | $14.56 | 22,600 | — | — |
| 1999-10-26 | $13.63 | $14.43 | 36,000 | — | — |
| 1999-10-25 | $14.00 | $14.82 | 27,200 | — | — |
| 1999-10-22 | $14.13 | $14.96 | 3,200 | — | — |
| 1999-10-21 | $14.00 | $14.82 | 103,200 | — | — |
| 1999-10-20 | $13.63 | $14.43 | 7,400 | — | — |
| 1999-10-19 | $13.75 | $14.56 | 14,000 | — | — |
| 1999-10-18 | $13.75 | $14.56 | 19,400 | — | — |
| 1999-10-15 | $13.69 | $14.49 | 50,200 | — | — |
| 1999-10-14 | $13.25 | $14.03 | 1,600 | — | — |
| 1999-10-13 | $12.78 | $13.53 | 48,600 | — | — |
| 1999-10-12 | $14.13 | $14.96 | 42,200 | — | — |
| 1999-10-11 | $14.63 | $15.49 | 72,600 | — | — |
| 1999-10-08 | $14.63 | $15.49 | 75,400 | — | — |
| 1999-10-07 | $14.56 | $15.42 | 52,200 | — | — |
| 1999-10-06 | $14.63 | $15.49 | 51,600 | — | — |
| 1999-10-05 | $14.19 | $15.02 | 86,800 | — | — |
| 1999-10-04 | $14.50 | $15.35 | 45,000 | — | — |
| 1999-10-01 | $14.13 | $14.96 | 75,600 | — | — |
| 1999-09-30 | $14.13 | $14.96 | 64,200 | — | — |
| 1999-09-29 | $13.66 | $14.46 | 22,200 | — | — |
| 1999-09-28 | $13.31 | $14.10 | 90,400 | — | — |
| 1999-09-27 | $13.50 | $14.29 | 70,400 | — | — |
| 1999-09-24 | $13.06 | $13.83 | 53,400 | — | — |
| 1999-09-23 | $13.13 | $13.90 | 68,400 | — | — |
| 1999-09-22 | $13.03 | $13.80 | 104,000 | — | — |
| 1999-09-21 | $12.88 | $13.63 | 66,000 | — | — |
| 1999-09-20 | $12.84 | $13.59 | 47,200 | — | — |
| 1999-09-17 | $13.06 | $13.83 | 54,200 | — | — |
| 1999-09-16 | $12.94 | $13.70 | 47,000 | — | — |
| 1999-09-15 | $13.02 | $13.71 | 48,600 | — | — |
| 1999-09-14 | $12.94 | $13.63 | 63,200 | — | — |
| 1999-09-13 | $12.63 | $13.30 | 126,600 | — | — |
| 1999-09-10 | $12.63 | $13.30 | 71,200 | — | — |
| 1999-09-09 | $13.03 | $13.72 | 39,000 | — | — |
| 1999-09-08 | $13.00 | $13.69 | 150,600 | — | — |
| 1999-09-07 | $12.56 | $13.23 | 800 | — | — |
| 1999-09-03 | $12.31 | $12.97 | 9,600 | — | — |
| 1999-09-02 | $12.31 | $12.97 | 20,200 | — | — |
| 1999-09-01 | $12.19 | $12.84 | 81,400 | — | — |
| 1999-08-31 | $12.13 | $12.77 | 44,000 | — | — |
| 1999-08-30 | $12.13 | $12.77 | 34,200 | — | — |
| 1999-08-27 | $12.09 | $12.74 | 22,400 | — | — |
| 1999-08-26 | $12.00 | $12.64 | 3,000 | — | — |
| 1999-08-25 | $12.13 | $12.77 | 35,600 | — | — |
| 1999-08-24 | $12.44 | $13.10 | 7,400 | — | — |
| 1999-08-23 | $12.50 | $13.16 | 26,000 | — | — |
| 1999-08-20 | $12.25 | $12.90 | 8,400 | — | — |
| 1999-08-19 | $12.69 | $13.36 | 4,000 | — | — |
| 1999-08-18 | $12.94 | $13.63 | 27,800 | — | — |
| 1999-08-17 | $13.44 | $14.15 | 11,200 | — | — |
| 1999-08-16 | $13.03 | $13.72 | 25,200 | — | — |
| 1999-08-13 | $12.75 | $13.43 | 63,000 | — | — |
| 1999-08-12 | $12.19 | $12.84 | 22,000 | — | — |
| 1999-08-11 | $12.50 | $13.16 | 2,400 | — | — |
| 1999-08-10 | $12.41 | $13.07 | 7,200 | — | — |
| 1999-08-09 | $12.31 | $12.97 | 3,400 | — | — |
| 1999-08-06 | $12.22 | $12.87 | 13,400 | — | — |
| 1999-08-05 | $12.38 | $13.03 | 10,800 | — | — |
| 1999-08-04 | $12.31 | $12.97 | 18,200 | — | — |
| 1999-08-03 | $12.63 | $13.30 | 37,600 | — | — |
| 1999-08-02 | $12.54 | $13.21 | 19,800 | — | — |
| 1999-07-30 | $12.38 | $13.03 | 20,000 | — | — |
| 1999-07-29 | $12.50 | $13.16 | 81,600 | — | — |
| 1999-07-28 | $13.47 | $14.18 | 151,600 | — | — |
| 1999-07-27 | $12.94 | $13.63 | 26,200 | — | — |
| 1999-07-26 | $13.16 | $13.86 | 29,000 | — | — |
| 1999-07-23 | $13.25 | $13.95 | 32,000 | — | — |
| 1999-07-22 | $13.50 | $14.22 | 16,000 | — | — |
| 1999-07-21 | $13.22 | $13.92 | 40,400 | — | — |
| 1999-07-20 | $13.06 | $13.76 | 11,600 | — | — |
| 1999-07-19 | $13.63 | $14.35 | 20,200 | — | — |
| 1999-07-16 | $13.94 | $14.68 | 113,600 | — | — |
| 1999-07-15 | $14.38 | $15.14 | 104,400 | — | — |
| 1999-07-14 | $14.00 | $14.74 | 95,800 | — | — |
| 1999-07-13 | $13.81 | $14.55 | 72,800 | — | — |
| 1999-07-12 | $13.75 | $14.48 | 44,400 | — | — |
| 1999-07-09 | $14.09 | $14.84 | 82,200 | — | — |
| 1999-07-08 | $13.00 | $13.69 | 40,800 | — | — |
| 1999-07-07 | $13.19 | $13.89 | 30,000 | — | — |
| 1999-07-06 | $13.38 | $14.09 | 58,200 | — | — |
| 1999-07-02 | $12.81 | $13.49 | 16,000 | — | — |
| 1999-07-01 | $12.72 | $13.39 | 21,600 | — | — |
| 1999-06-30 | $12.75 | $13.43 | 27,400 | — | — |
| 1999-06-29 | $12.88 | $13.56 | 15,800 | — | — |
| 1999-06-28 | $12.56 | $13.23 | 62,200 | — | — |
| 1999-06-25 | $12.50 | $13.16 | 23,000 | — | — |
| 1999-06-24 | $12.44 | $13.10 | 32,000 | — | — |
| 1999-06-23 | $12.50 | $13.16 | 25,600 | — | — |
| 1999-06-22 | $12.63 | $13.30 | 14,600 | — | — |
| 1999-06-21 | $12.75 | $13.43 | 52,400 | — | — |
| 1999-06-18 | $12.88 | $13.56 | 97,000 | — | — |
| 1999-06-17 | $12.94 | $13.63 | 51,000 | — | — |
| 1999-06-16 | $13.03 | $13.72 | 56,600 | — | — |
| 1999-06-15 | $12.94 | $13.63 | 32,000 | — | — |
| 1999-06-14 | $12.88 | $13.50 | 31,800 | — | — |
| 1999-06-11 | $12.75 | $13.37 | 91,600 | — | — |
| 1999-06-10 | $12.94 | $13.56 | 14,200 | — | — |
| 1999-06-09 | $12.94 | $13.56 | 1,600 | — | — |
| 1999-06-08 | $12.94 | $13.56 | 12,600 | — | — |
| 1999-06-07 | $12.56 | $13.17 | 42,400 | — | — |
| 1999-06-04 | $12.75 | $13.37 | 56,400 | — | — |
| 1999-06-03 | $12.63 | $13.23 | 4,000 | — | — |
| 1999-06-02 | $12.63 | $13.23 | 14,800 | — | — |
| 1999-06-01 | $12.84 | $13.46 | 56,000 | — | — |
| 1999-05-28 | $12.88 | $13.50 | 17,000 | — | — |
| 1999-05-27 | $12.88 | $13.50 | 17,800 | — | — |
| 1999-05-26 | $12.88 | $13.50 | 1,000 | — | — |
| 1999-05-25 | $12.88 | $13.50 | 400 | — | — |
| 1999-05-24 | $12.88 | $13.50 | 8,000 | — | — |
| 1999-05-21 | $12.88 | $13.50 | 23,800 | — | — |
| 1999-05-20 | $12.75 | $13.37 | 14,600 | — | — |
| 1999-05-19 | $12.91 | $13.53 | 9,200 | — | — |
| 1999-05-18 | $12.97 | $13.59 | 50,200 | — | — |
| 1999-05-17 | $13.19 | $13.82 | 15,000 | — | — |
| 1999-05-14 | $13.31 | $13.95 | 25,600 | — | — |
| 1999-05-13 | $13.31 | $13.95 | 14,800 | — | — |
| 1999-05-12 | $13.38 | $14.02 | 15,600 | — | — |
| 1999-05-11 | $14.00 | $14.68 | 121,000 | — | — |
| 1999-05-10 | $12.81 | $13.43 | 53,600 | — | — |
| 1999-05-07 | $12.75 | $13.37 | 11,400 | — | — |
| 1999-05-06 | $12.75 | $13.37 | 20,600 | — | — |
| 1999-05-05 | $12.69 | $13.30 | 17,800 | — | — |
| 1999-05-04 | $12.72 | $13.33 | 18,400 | — | — |
| 1999-05-03 | $13.00 | $13.63 | 13,000 | — | — |
| 1999-04-30 | $12.69 | $13.30 | 24,600 | — | — |
| 1999-04-29 | $12.88 | $13.50 | 30,000 | — | — |
| 1999-04-28 | $12.75 | $13.37 | 12,200 | — | — |
| 1999-04-27 | $12.88 | $13.50 | 24,600 | — | — |
| 1999-04-26 | $13.13 | $13.76 | 14,800 | — | — |
| 1999-04-23 | $13.31 | $13.95 | 30,800 | — | — |
| 1999-04-22 | $12.50 | $13.10 | 34,200 | — | — |
| 1999-04-21 | $12.50 | $13.10 | 26,000 | — | — |
| 1999-04-20 | $12.56 | $13.17 | 31,600 | — | — |
| 1999-04-19 | $13.25 | $13.89 | 22,400 | — | — |
| 1999-04-16 | $13.31 | $13.95 | 121,800 | — | — |
| 1999-04-15 | $13.00 | $13.63 | 157,800 | — | — |
| 1999-04-14 | $11.66 | $12.22 | 56,600 | — | — |
| 1999-04-13 | $11.00 | $11.53 | 36,200 | — | — |
| 1999-04-12 | $11.50 | $12.05 | 13,600 | — | — |
| 1999-04-09 | $11.09 | $11.63 | 32,400 | — | — |
| 1999-04-08 | $11.00 | $11.53 | 111,200 | — | — |
| 1999-04-07 | $11.00 | $11.53 | 58,000 | — | — |
| 1999-04-06 | $11.50 | $12.05 | 32,600 | — | — |
| 1999-04-05 | $11.38 | $11.92 | 28,200 | — | — |
| 1999-04-01 | $11.66 | $12.22 | 126,800 | — | — |
| 1999-03-31 | $11.00 | $11.53 | 173,600 | — | — |
| 1999-03-30 | $12.72 | $13.33 | 18,600 | — | — |
| 1999-03-29 | $12.69 | $13.30 | 54,400 | — | — |
| 1999-03-26 | $12.50 | $13.10 | 11,000 | — | — |
| 1999-03-25 | $12.75 | $13.37 | 49,000 | — | — |
| 1999-03-24 | $12.50 | $13.10 | 73,800 | — | — |
| 1999-03-23 | $12.75 | $13.37 | 33,200 | — | — |
| 1999-03-22 | $13.50 | $14.15 | 17,000 | — | — |
| 1999-03-19 | $13.73 | $14.40 | 41,600 | — | — |
| 1999-03-18 | $13.98 | $14.66 | 18,000 | — | — |
| 1999-03-17 | $13.63 | $14.28 | 59,800 | — | — |
| 1999-03-16 | $13.81 | $14.48 | 49,400 | — | — |
| 1999-03-15 | $14.31 | $14.94 | 11,000 | — | — |
| 1999-03-12 | $14.38 | $15.01 | 10,600 | — | — |
| 1999-03-11 | $14.48 | $15.12 | 22,000 | — | — |
| 1999-03-10 | $14.50 | $15.14 | 15,200 | — | — |
| 1999-03-09 | $14.38 | $15.01 | 24,800 | — | — |
| 1999-03-08 | $14.63 | $15.27 | 32,200 | — | — |
| 1999-03-05 | $14.69 | $15.33 | 23,800 | — | — |
| 1999-03-04 | $14.75 | $15.40 | 2,600 | — | — |
| 1999-03-03 | $14.75 | $15.40 | 24,200 | — | — |
| 1999-03-02 | $14.47 | $15.10 | 18,800 | — | — |
| 1999-03-01 | $14.06 | $14.68 | 2,000 | — | — |
| 1999-02-26 | $14.06 | $14.68 | 51,400 | — | — |
| 1999-02-25 | $14.00 | $14.61 | 26,600 | — | — |
| 1999-02-24 | $14.00 | $14.61 | 56,400 | — | — |
| 1999-02-23 | $13.41 | $13.99 | 18,000 | — | — |
| 1999-02-22 | $13.44 | $14.03 | 25,400 | — | — |
| 1999-02-19 | $13.41 | $13.99 | 22,000 | — | — |
| 1999-02-18 | $13.53 | $14.12 | 23,600 | — | — |
| 1999-02-17 | $13.44 | $14.03 | 188,600 | — | — |
| 1999-02-16 | $13.58 | $14.17 | 46,400 | — | — |
| 1999-02-12 | $13.81 | $14.42 | 13,400 | — | — |
| 1999-02-11 | $14.00 | $14.61 | 14,600 | — | — |
| 1999-02-10 | $13.81 | $14.42 | 11,000 | — | — |
| 1999-02-09 | $13.88 | $14.48 | 68,400 | — | — |
| 1999-02-08 | $14.00 | $14.61 | 9,400 | — | — |
| 1999-02-05 | $14.38 | $15.01 | 13,600 | — | — |
| 1999-02-04 | $14.00 | $14.61 | 28,200 | — | — |
| 1999-02-03 | $14.38 | $15.01 | 8,800 | — | — |
| 1999-02-02 | $14.25 | $14.88 | 54,600 | — | — |
| 1999-02-01 | $14.06 | $14.68 | 7,800 | — | — |
| 1999-01-29 | $14.09 | $14.71 | 19,200 | — | — |
| 1999-01-28 | $14.38 | $15.01 | 24,400 | — | — |
| 1999-01-27 | $14.28 | $14.91 | 38,000 | — | — |
| 1999-01-26 | $14.56 | $15.20 | 7,200 | — | — |
| 1999-01-25 | $14.09 | $14.71 | 16,200 | — | — |
| 1999-01-22 | $14.47 | $15.10 | 53,600 | — | — |
| 1999-01-21 | $14.50 | $15.14 | 8,800 | — | — |
| 1999-01-20 | $14.78 | $15.43 | 47,000 | — | — |
| 1999-01-19 | $14.56 | $15.20 | 3,800 | — | — |
| 1999-01-15 | $14.81 | $15.46 | 109,800 | — | — |
| 1999-01-14 | $14.63 | $15.27 | 11,800 | — | — |
| 1999-01-13 | $14.53 | $15.17 | 6,200 | — | — |
| 1999-01-12 | $14.72 | $15.36 | 8,000 | — | — |
| 1999-01-11 | $14.63 | $15.27 | 6,600 | — | — |
| 1999-01-08 | $14.81 | $15.46 | 75,600 | — | — |
| 1999-01-07 | $14.80 | $15.45 | 180,000 | — | — |
| 1999-01-06 | $14.75 | $15.40 | 50,000 | — | — |
| 1999-01-05 | $14.81 | $15.46 | 47,200 | — | — |
| 1999-01-04 | $14.75 | $15.40 | 34,800 | — | — |