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
- 1994-10-11 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 | $17.78 | $28.17 | 10,229 | — | — |
| 1999-12-30 | $17.54 | $27.79 | 37,860 | — | — |
| 1999-12-29 | $17.48 | $27.70 | 28,685 | — | — |
| 1999-12-28 | $17.42 | $27.61 | 106,408 | — | — |
| 1999-12-27 | $17.07 | $27.04 | 168,628 | — | — |
| 1999-12-23 | $16.48 | $26.10 | 47,034 | — | — |
| 1999-12-22 | $16.12 | $25.54 | 26,786 | — | — |
| 1999-12-21 | $16.18 | $25.63 | 58,635 | — | — |
| 1999-12-20 | $15.23 | $24.13 | 89,640 | — | — |
| 1999-12-17 | $16.12 | $25.54 | 17,717 | — | — |
| 1999-12-16 | $15.23 | $24.13 | 17,822 | — | — |
| 1999-12-15 | $15.53 | $24.60 | 35,540 | — | — |
| 1999-12-14 | $18.02 | $23.86 | 37,438 | — | — |
| 1999-12-13 | $18.25 | $24.17 | 18,772 | — | — |
| 1999-12-10 | $18.49 | $24.48 | 13,815 | — | — |
| 1999-12-09 | $18.25 | $24.17 | 19,299 | — | — |
| 1999-12-08 | $18.02 | $23.86 | 23,412 | — | — |
| 1999-12-07 | $17.66 | $23.39 | 7,171 | — | — |
| 1999-12-06 | $17.84 | $23.62 | 18,350 | — | — |
| 1999-12-03 | $17.90 | $23.70 | 17,084 | — | — |
| 1999-12-02 | $17.07 | $22.60 | 14,342 | — | — |
| 1999-12-01 | $17.42 | $23.07 | 7,488 | — | — |
| 1999-11-30 | $17.84 | $23.62 | 12,444 | — | — |
| 1999-11-29 | $17.66 | $23.39 | 13,393 | — | — |
| 1999-11-26 | $17.54 | $23.23 | 6,644 | — | — |
| 1999-11-24 | $17.31 | $22.92 | 13,393 | — | — |
| 1999-11-23 | $17.13 | $22.68 | 19,088 | — | — |
| 1999-11-22 | $17.07 | $22.60 | 6,538 | — | — |
| 1999-11-19 | $16.59 | $21.97 | 23,095 | — | — |
| 1999-11-18 | $16.36 | $21.66 | 8,859 | — | — |
| 1999-11-17 | $16.42 | $21.74 | 14,764 | — | — |
| 1999-11-16 | $16.48 | $21.82 | 21,724 | — | — |
| 1999-11-15 | $16.59 | $21.97 | 14,659 | — | — |
| 1999-11-12 | $16.53 | $21.89 | 13,921 | — | — |
| 1999-11-11 | $16.59 | $21.97 | 5,800 | — | — |
| 1999-11-10 | $16.48 | $21.82 | 19,932 | — | — |
| 1999-11-09 | $16.42 | $21.74 | 18,033 | — | — |
| 1999-11-08 | $16.71 | $22.13 | 24,888 | — | — |
| 1999-11-05 | $17.07 | $22.60 | 14,975 | — | — |
| 1999-11-04 | $16.48 | $21.82 | 15,502 | — | — |
| 1999-11-03 | $16.12 | $21.35 | 18,983 | — | — |
| 1999-11-02 | $15.76 | $20.87 | 9,491 | — | — |
| 1999-11-01 | $15.59 | $20.64 | 12,655 | — | — |
| 1999-10-29 | $15.17 | $20.09 | 14,342 | — | — |
| 1999-10-28 | $15.11 | $20.01 | 7,593 | — | — |
| 1999-10-27 | $14.93 | $19.78 | 10,335 | — | — |
| 1999-10-26 | $14.64 | $19.38 | 4,957 | — | — |
| 1999-10-25 | $14.82 | $19.62 | 3,586 | — | — |
| 1999-10-22 | $14.88 | $19.70 | 10,968 | — | — |
| 1999-10-21 | $14.40 | $19.07 | 6,644 | — | — |
| 1999-10-20 | $14.82 | $19.62 | 17,401 | — | — |
| 1999-10-19 | $14.16 | $18.76 | 5,589 | — | — |
| 1999-10-18 | $14.11 | $18.68 | 16,662 | — | — |
| 1999-10-15 | $14.28 | $18.91 | 26,259 | — | — |
| 1999-10-14 | $14.93 | $19.78 | 18,561 | — | — |
| 1999-10-13 | $15.05 | $19.93 | 42,711 | — | — |
| 1999-10-12 | $14.99 | $19.85 | 24,994 | — | — |
| 1999-10-11 | $14.93 | $19.78 | 25,626 | — | — |
| 1999-10-08 | $14.99 | $19.85 | 22,357 | — | — |
| 1999-10-07 | $14.99 | $19.85 | 22,252 | — | — |
| 1999-10-06 | $14.46 | $19.15 | 7,698 | — | — |
| 1999-10-05 | $14.22 | $18.83 | 17,190 | — | — |
| 1999-10-04 | $14.22 | $18.83 | 25,205 | — | — |
| 1999-10-01 | $13.87 | $18.36 | 27,208 | — | — |
| 1999-09-30 | $13.75 | $18.21 | 6,644 | — | — |
| 1999-09-29 | $13.63 | $18.05 | 13,393 | — | — |
| 1999-09-28 | $13.63 | $18.05 | 19,826 | — | — |
| 1999-09-27 | $13.51 | $17.89 | 14,026 | — | — |
| 1999-09-24 | $13.28 | $17.58 | 14,764 | — | — |
| 1999-09-23 | $13.39 | $17.74 | 10,757 | — | — |
| 1999-09-22 | $13.63 | $18.05 | 9,491 | — | — |
| 1999-09-21 | $13.45 | $17.81 | 13,921 | — | — |
| 1999-09-20 | $13.51 | $17.89 | 4,007 | — | — |
| 1999-09-17 | $13.28 | $17.58 | 4,218 | — | — |
| 1999-09-16 | $13.22 | $17.50 | 7,593 | — | — |
| 1999-09-15 | $13.33 | $17.66 | 9,597 | — | — |
| 1999-09-14 | $13.75 | $17.58 | 10,124 | — | — |
| 1999-09-13 | $13.87 | $17.73 | 10,757 | — | — |
| 1999-09-10 | $13.81 | $17.65 | 4,851 | — | — |
| 1999-09-09 | $13.75 | $17.58 | 16,979 | — | — |
| 1999-09-08 | $13.51 | $17.28 | 20,670 | — | — |
| 1999-09-07 | $13.45 | $17.20 | 11,284 | — | — |
| 1999-09-03 | $13.33 | $17.05 | 8,859 | — | — |
| 1999-09-02 | $13.04 | $16.67 | 2,426 | — | — |
| 1999-09-01 | $13.33 | $17.05 | 9,491 | — | — |
| 1999-08-31 | $13.22 | $16.90 | 9,280 | — | — |
| 1999-08-30 | $13.16 | $16.82 | 16,768 | — | — |
| 1999-08-27 | $13.22 | $16.90 | 10,651 | — | — |
| 1999-08-26 | $13.16 | $16.82 | 16,979 | — | — |
| 1999-08-25 | $13.39 | $17.12 | 3,586 | — | — |
| 1999-08-24 | $13.33 | $17.05 | 7,488 | — | — |
| 1999-08-23 | $13.28 | $16.97 | 18,139 | — | — |
| 1999-08-20 | $13.22 | $16.90 | 18,033 | — | — |
| 1999-08-19 | $13.22 | $16.90 | 2,109 | — | — |
| 1999-08-18 | $13.45 | $17.20 | 3,797 | — | — |
| 1999-08-17 | $13.39 | $17.12 | 23,412 | — | — |
| 1999-08-16 | $13.28 | $16.97 | 8,753 | — | — |
| 1999-08-13 | $13.39 | $17.12 | 4,851 | — | — |
| 1999-08-12 | $12.92 | $16.52 | 8,542 | — | — |
| 1999-08-11 | $13.04 | $16.67 | 7,488 | — | — |
| 1999-08-10 | $13.04 | $16.67 | 22,146 | — | — |
| 1999-08-09 | $13.10 | $16.75 | 9,597 | — | — |
| 1999-08-06 | $13.33 | $17.05 | 7,804 | — | — |
| 1999-08-05 | $13.51 | $17.28 | 16,662 | — | — |
| 1999-08-04 | $13.63 | $17.43 | 21,303 | — | — |
| 1999-08-03 | $13.39 | $17.12 | 29,001 | — | — |
| 1999-08-02 | $13.69 | $17.50 | 12,444 | — | — |
| 1999-07-30 | $13.63 | $17.43 | 20,881 | — | — |
| 1999-07-29 | $13.81 | $17.65 | 11,495 | — | — |
| 1999-07-28 | $14.16 | $18.11 | 8,859 | — | — |
| 1999-07-27 | $13.99 | $17.88 | 5,906 | — | — |
| 1999-07-26 | $13.81 | $17.65 | 8,753 | — | — |
| 1999-07-23 | $13.99 | $17.88 | 2,426 | — | — |
| 1999-07-22 | $14.11 | $18.03 | 14,975 | — | — |
| 1999-07-21 | $14.22 | $18.18 | 9,491 | — | — |
| 1999-07-20 | $13.99 | $17.88 | 11,600 | — | — |
| 1999-07-19 | $14.52 | $18.56 | 25,205 | — | — |
| 1999-07-16 | $14.22 | $18.18 | 22,674 | — | — |
| 1999-07-15 | $14.11 | $18.03 | 8,015 | — | — |
| 1999-07-14 | $14.11 | $18.03 | 12,339 | — | — |
| 1999-07-13 | $13.87 | $17.73 | 35,223 | — | — |
| 1999-07-12 | $13.81 | $17.65 | 40,918 | — | — |
| 1999-07-09 | $14.22 | $18.18 | 7,171 | — | — |
| 1999-07-08 | $14.22 | $18.18 | 3,058 | — | — |
| 1999-07-07 | $14.11 | $18.03 | 8,859 | — | — |
| 1999-07-06 | $14.16 | $18.11 | 10,757 | — | — |
| 1999-07-02 | $14.22 | $18.18 | 7,171 | — | — |
| 1999-07-01 | $14.16 | $18.11 | 10,968 | — | — |
| 1999-06-30 | $14.22 | $18.18 | 7,277 | — | — |
| 1999-06-29 | $14.11 | $18.03 | 16,557 | — | — |
| 1999-06-28 | $13.81 | $17.65 | 12,339 | — | — |
| 1999-06-25 | $14.05 | $17.96 | 16,873 | — | — |
| 1999-06-24 | $13.39 | $17.12 | 11,179 | — | — |
| 1999-06-23 | $13.33 | $17.05 | 17,822 | — | — |
| 1999-06-22 | $13.57 | $17.35 | 7,171 | — | — |
| 1999-06-21 | $13.39 | $17.12 | 9,280 | — | — |
| 1999-06-18 | $13.75 | $17.58 | 16,030 | — | — |
| 1999-06-17 | $13.57 | $17.35 | 7,909 | — | — |
| 1999-06-16 | $13.33 | $17.05 | 22,146 | — | — |
| 1999-06-15 | $13.10 | $16.75 | 10,019 | — | — |
| 1999-06-14 | $13.28 | $16.97 | 10,651 | — | — |
| 1999-06-11 | $13.10 | $16.75 | 12,444 | — | — |
| 1999-06-10 | $12.98 | $16.59 | 5,589 | — | — |
| 1999-06-09 | $13.04 | $16.67 | 13,815 | — | — |
| 1999-06-08 | $13.16 | $16.82 | 10,651 | — | — |
| 1999-06-07 | $13.28 | $16.97 | 19,193 | — | — |
| 1999-06-04 | $12.98 | $16.59 | 4,324 | — | — |
| 1999-06-03 | $12.86 | $16.44 | 3,480 | — | — |
| 1999-06-02 | $12.68 | $16.21 | 3,691 | — | — |
| 1999-06-01 | $12.74 | $16.29 | 12,233 | — | — |
| 1999-05-28 | $12.92 | $16.52 | 9,597 | — | — |
| 1999-05-27 | $12.92 | $16.52 | 18,033 | — | — |
| 1999-05-26 | $13.16 | $16.82 | 10,546 | — | — |
| 1999-05-25 | $13.39 | $17.12 | 23,201 | — | — |
| 1999-05-24 | $13.51 | $17.28 | 22,463 | — | — |
| 1999-05-21 | $13.69 | $17.50 | 9,280 | — | — |
| 1999-05-20 | $13.63 | $17.43 | 18,877 | — | — |
| 1999-05-19 | $13.28 | $16.97 | 8,648 | — | — |
| 1999-05-18 | $13.28 | $16.97 | 6,011 | — | — |
| 1999-05-17 | $13.28 | $16.97 | 12,866 | — | — |
| 1999-05-14 | $13.16 | $16.82 | 12,971 | — | — |
| 1999-05-13 | $13.39 | $17.12 | 27,841 | — | — |
| 1999-05-12 | $13.16 | $16.82 | 29,423 | — | — |
| 1999-05-11 | $13.16 | $16.82 | 11,600 | — | — |
| 1999-05-10 | $13.22 | $16.90 | 20,037 | — | — |
| 1999-05-07 | $13.22 | $16.90 | 13,393 | — | — |
| 1999-05-06 | $12.86 | $16.44 | 3,691 | — | — |
| 1999-05-05 | $12.80 | $16.37 | 5,167 | — | — |
| 1999-05-04 | $12.98 | $16.59 | 6,222 | — | — |
| 1999-05-03 | $12.98 | $16.59 | 6,011 | — | — |
| 1999-04-30 | $13.22 | $16.90 | 12,971 | — | — |
| 1999-04-29 | $13.22 | $16.90 | 12,760 | — | — |
| 1999-04-28 | $13.28 | $16.97 | 23,623 | — | — |
| 1999-04-27 | $13.75 | $17.58 | 26,154 | — | — |
| 1999-04-26 | $13.16 | $16.82 | 18,033 | — | — |
| 1999-04-23 | $12.74 | $16.29 | 12,339 | — | — |
| 1999-04-22 | $12.45 | $15.91 | 21,724 | — | — |
| 1999-04-21 | $12.33 | $15.76 | 13,288 | — | — |
| 1999-04-20 | $11.91 | $15.23 | 9,491 | — | — |
| 1999-04-19 | $12.09 | $15.46 | 33,430 | — | — |
| 1999-04-16 | $12.68 | $16.21 | 19,932 | — | — |
| 1999-04-15 | $12.21 | $15.61 | 25,837 | — | — |
| 1999-04-14 | $12.68 | $16.21 | 12,128 | — | — |
| 1999-04-13 | $12.50 | $15.99 | 26,154 | — | — |
| 1999-04-12 | $12.33 | $15.76 | 24,255 | — | — |
| 1999-04-09 | $12.21 | $15.61 | 23,517 | — | — |
| 1999-04-08 | $11.91 | $15.23 | 18,666 | — | — |
| 1999-04-07 | $11.56 | $14.78 | 18,033 | — | — |
| 1999-04-06 | $11.50 | $14.70 | 30,056 | — | — |
| 1999-04-05 | $11.50 | $14.70 | 7,488 | — | — |
| 1999-04-01 | $11.14 | $14.24 | 10,229 | — | — |
| 1999-03-31 | $11.26 | $14.40 | 12,339 | — | — |
| 1999-03-30 | $11.20 | $14.32 | 5,589 | — | — |
| 1999-03-29 | $11.44 | $14.62 | 13,604 | — | — |
| 1999-03-26 | $11.20 | $14.32 | 9,597 | — | — |
| 1999-03-25 | $11.20 | $14.32 | 25,205 | — | — |
| 1999-03-24 | $11.14 | $14.24 | 6,960 | — | — |
| 1999-03-23 | $11.08 | $14.17 | 8,437 | — | — |
| 1999-03-22 | $11.38 | $14.55 | 11,495 | — | — |
| 1999-03-19 | $11.38 | $14.55 | 17,612 | — | — |
| 1999-03-18 | $11.32 | $14.47 | 11,600 | — | — |
| 1999-03-17 | $11.20 | $14.32 | 4,429 | — | — |
| 1999-03-16 | $11.26 | $14.40 | 5,589 | — | — |
| 1999-03-15 | $11.26 | $14.40 | 19,299 | — | — |
| 1999-03-12 | $11.26 | $14.40 | 12,655 | — | — |
| 1999-03-11 | $11.38 | $14.55 | 19,193 | — | — |
| 1999-03-10 | $11.56 | $14.78 | 6,855 | — | — |
| 1999-03-09 | $11.26 | $14.40 | 14,870 | — | — |
| 1999-03-08 | $11.32 | $14.47 | 21,935 | — | — |
| 1999-03-05 | $11.26 | $14.40 | 10,757 | — | — |
| 1999-03-04 | $10.96 | $14.02 | 5,484 | — | — |
| 1999-03-03 | $10.90 | $13.94 | 10,229 | — | — |
| 1999-03-02 | $10.90 | $13.94 | 5,062 | — | — |
| 1999-03-01 | $10.96 | $14.02 | 12,866 | — | — |
| 1999-02-26 | $11.08 | $14.17 | 12,866 | — | — |
| 1999-02-25 | $10.96 | $14.02 | 8,015 | — | — |
| 1999-02-24 | $10.96 | $14.02 | 30,372 | — | — |
| 1999-02-23 | $10.85 | $13.87 | 17,822 | — | — |
| 1999-02-22 | $10.90 | $13.94 | 7,488 | — | — |
| 1999-02-19 | $10.73 | $13.71 | 7,488 | — | — |
| 1999-02-18 | $10.67 | $13.64 | 9,913 | — | — |
| 1999-02-17 | $10.61 | $13.56 | 18,350 | — | — |
| 1999-02-16 | $10.73 | $13.71 | 25,837 | — | — |
| 1999-02-12 | $10.73 | $13.71 | 26,681 | — | — |
| 1999-02-11 | $11.14 | $14.24 | 5,589 | — | — |
| 1999-02-10 | $11.02 | $14.09 | 14,237 | — | — |
| 1999-02-09 | $10.85 | $13.87 | 21,092 | — | — |
| 1999-02-08 | $11.08 | $14.17 | 6,749 | — | — |
| 1999-02-05 | $11.32 | $14.47 | 2,531 | — | — |
| 1999-02-04 | $11.26 | $14.40 | 17,295 | — | — |
| 1999-02-03 | $11.38 | $14.55 | 14,870 | — | — |
| 1999-02-02 | $11.38 | $14.55 | 15,608 | — | — |
| 1999-02-01 | $11.62 | $14.85 | 19,615 | — | — |
| 1999-01-29 | $11.26 | $14.40 | 16,662 | — | — |
| 1999-01-28 | $11.02 | $14.09 | 27,947 | — | — |
| 1999-01-27 | $10.96 | $14.02 | 39,125 | — | — |
| 1999-01-26 | $10.79 | $13.79 | 8,226 | — | — |
| 1999-01-25 | $10.55 | $13.49 | 29,212 | — | — |
| 1999-01-22 | $10.55 | $13.49 | 10,757 | — | — |
| 1999-01-21 | $10.73 | $13.71 | 28,157 | — | — |
| 1999-01-20 | $10.85 | $13.87 | 17,401 | — | — |
| 1999-01-19 | $10.37 | $13.26 | 25,626 | — | — |
| 1999-01-15 | $10.19 | $13.03 | 11,073 | — | — |
| 1999-01-14 | $9.96 | $12.73 | 11,600 | — | — |
| 1999-01-13 | $10.08 | $12.88 | 33,852 | — | — |
| 1999-01-12 | $10.25 | $13.11 | 15,081 | — | — |
| 1999-01-11 | $10.37 | $13.26 | 23,412 | — | — |
| 1999-01-08 | $10.37 | $13.26 | 12,233 | — | — |
| 1999-01-07 | $10.25 | $13.11 | 42,183 | — | — |
| 1999-01-06 | $10.49 | $13.41 | 51,569 | — | — |
| 1999-01-05 | $10.31 | $13.18 | 19,193 | — | — |
| 1999-01-04 | $10.55 | $13.49 | 53,889 | — | — |