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
- 1998-10-07 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 | $21.41 | $21.41 | 103,000 | — | — |
| 1999-12-30 | $20.91 | $20.91 | 190,800 | — | — |
| 1999-12-29 | $22.00 | $22.00 | 294,200 | — | — |
| 1999-12-28 | $24.50 | $24.50 | 598,200 | — | — |
| 1999-12-27 | $23.75 | $23.75 | 314,800 | — | — |
| 1999-12-23 | $19.81 | $19.81 | 233,600 | — | — |
| 1999-12-22 | $18.31 | $18.31 | 132,000 | — | — |
| 1999-12-21 | $16.38 | $16.37 | 177,800 | — | — |
| 1999-12-20 | $15.00 | $15.00 | 20,600 | — | — |
| 1999-12-17 | $14.91 | $14.91 | 7,600 | — | — |
| 1999-12-16 | $15.06 | $15.06 | 15,400 | — | — |
| 1999-12-15 | $15.38 | $15.38 | 39,600 | — | — |
| 1999-12-14 | $15.53 | $15.53 | 29,400 | — | — |
| 1999-12-13 | $15.94 | $15.94 | 46,600 | — | — |
| 1999-12-10 | $15.97 | $15.97 | 27,400 | — | — |
| 1999-12-09 | $15.19 | $15.19 | 31,600 | — | — |
| 1999-12-08 | $15.22 | $15.22 | 47,200 | — | — |
| 1999-12-07 | $14.88 | $14.88 | 28,800 | — | — |
| 1999-12-06 | $14.28 | $14.28 | 36,400 | — | — |
| 1999-12-03 | $14.78 | $14.78 | 75,400 | — | — |
| 1999-12-02 | $14.72 | $14.72 | 65,400 | — | — |
| 1999-12-01 | $13.22 | $13.22 | 34,000 | — | — |
| 1999-11-30 | $12.94 | $12.94 | 59,200 | — | — |
| 1999-11-29 | $13.19 | $13.19 | 10,600 | — | — |
| 1999-11-26 | $13.00 | $13.00 | 5,400 | — | — |
| 1999-11-24 | $13.06 | $13.06 | 24,800 | — | — |
| 1999-11-23 | $13.06 | $13.06 | 28,000 | — | — |
| 1999-11-22 | $13.22 | $13.22 | 23,400 | — | — |
| 1999-11-19 | $13.09 | $13.09 | 70,800 | — | — |
| 1999-11-18 | $13.16 | $13.16 | 102,800 | — | — |
| 1999-11-17 | $12.13 | $12.13 | 21,000 | — | — |
| 1999-11-16 | $11.66 | $11.66 | 16,200 | — | — |
| 1999-11-15 | $11.38 | $11.38 | 1,200 | — | — |
| 1999-11-12 | $11.31 | $11.31 | 24,600 | — | — |
| 1999-11-11 | $11.75 | $11.75 | 24,800 | — | — |
| 1999-11-10 | $11.75 | $11.75 | 28,400 | — | — |
| 1999-11-09 | $10.84 | $10.84 | 15,000 | — | — |
| 1999-11-08 | $10.91 | $10.91 | 34,800 | — | — |
| 1999-11-05 | $11.00 | $11.00 | 10,200 | — | — |
| 1999-11-04 | $10.94 | $10.94 | 60,600 | — | — |
| 1999-11-03 | $11.09 | $11.09 | 18,600 | — | — |
| 1999-11-02 | $11.25 | $11.25 | 3,000 | — | — |
| 1999-11-01 | $11.38 | $11.38 | 7,600 | — | — |
| 1999-10-29 | $11.19 | $11.19 | 25,200 | — | — |
| 1999-10-28 | $10.78 | $10.78 | 36,000 | — | — |
| 1999-10-27 | $11.00 | $11.00 | 43,000 | — | — |
| 1999-10-26 | $12.03 | $12.03 | 68,200 | — | — |
| 1999-10-25 | $11.84 | $11.84 | 13,400 | — | — |
| 1999-10-22 | $11.56 | $11.56 | 32,000 | — | — |
| 1999-10-21 | $11.16 | $11.16 | 31,800 | — | — |
| 1999-10-20 | $10.78 | $10.78 | 2,200 | — | — |
| 1999-10-19 | $10.66 | $10.66 | 22,200 | — | — |
| 1999-10-18 | $10.16 | $10.16 | 11,800 | — | — |
| 1999-10-15 | $10.53 | $10.53 | 23,000 | — | — |
| 1999-10-14 | $10.84 | $10.84 | 21,400 | — | — |
| 1999-10-13 | $10.78 | $10.78 | 13,200 | — | — |
| 1999-10-12 | $10.88 | $10.88 | 29,600 | — | — |
| 1999-10-11 | $10.59 | $10.59 | 3,600 | — | — |
| 1999-10-08 | $10.41 | $10.41 | 26,000 | — | — |
| 1999-10-07 | $10.00 | $10.00 | 13,600 | — | — |
| 1999-10-06 | $10.00 | $10.00 | 10,600 | — | — |
| 1999-10-05 | $9.81 | $9.81 | 20,400 | — | — |
| 1999-10-04 | $10.00 | $10.00 | 11,200 | — | — |
| 1999-10-01 | $10.09 | $10.09 | 15,800 | — | — |
| 1999-09-30 | $9.81 | $9.81 | 25,400 | — | — |
| 1999-09-29 | $9.63 | $9.63 | 5,800 | — | — |
| 1999-09-28 | $9.50 | $9.50 | 8,600 | — | — |
| 1999-09-27 | $9.44 | $9.44 | 4,000 | — | — |
| 1999-09-24 | $9.44 | $9.44 | 9,200 | — | — |
| 1999-09-23 | $9.69 | $9.69 | 6,400 | — | — |
| 1999-09-22 | $9.75 | $9.75 | 14,000 | — | — |
| 1999-09-21 | $9.56 | $9.56 | 24,400 | — | — |
| 1999-09-20 | $9.75 | $9.75 | 22,200 | — | — |
| 1999-09-17 | $9.88 | $9.87 | 17,600 | — | — |
| 1999-09-16 | $9.88 | $9.87 | 13,600 | — | — |
| 1999-09-15 | $9.50 | $9.50 | 16,000 | — | — |
| 1999-09-14 | $9.53 | $9.53 | 6,800 | — | — |
| 1999-09-13 | $9.84 | $9.84 | 46,000 | — | — |
| 1999-09-10 | $9.47 | $9.47 | 68,400 | — | — |
| 1999-09-09 | $8.88 | $8.88 | 22,200 | — | — |
| 1999-09-08 | $8.66 | $8.66 | 15,600 | — | — |
| 1999-09-07 | $8.63 | $8.63 | 8,000 | — | — |
| 1999-09-03 | $8.94 | $8.94 | 14,200 | — | — |
| 1999-09-02 | $9.00 | $9.00 | 14,200 | — | — |
| 1999-09-01 | $9.13 | $9.13 | 7,200 | — | — |
| 1999-08-31 | $9.34 | $9.34 | 3,600 | — | — |
| 1999-08-30 | $9.28 | $9.28 | 4,400 | — | — |
| 1999-08-27 | $9.44 | $9.44 | 10,000 | — | — |
| 1999-08-26 | $9.44 | $9.44 | 22,000 | — | — |
| 1999-08-25 | $9.56 | $9.56 | 2,600 | — | — |
| 1999-08-24 | $9.69 | $9.69 | 4,600 | — | — |
| 1999-08-23 | $9.78 | $9.78 | 18,400 | — | — |
| 1999-08-20 | $9.72 | $9.72 | 19,400 | — | — |
| 1999-08-19 | $9.91 | $9.91 | 27,800 | — | — |
| 1999-08-18 | $9.56 | $9.56 | 16,000 | — | — |
| 1999-08-17 | $9.06 | $9.06 | 4,000 | — | — |
| 1999-08-16 | $9.00 | $9.00 | 10,800 | — | — |
| 1999-08-13 | $9.06 | $9.06 | 15,200 | — | — |
| 1999-08-12 | $9.00 | $9.00 | 17,400 | — | — |
| 1999-08-11 | $8.94 | $8.94 | 15,400 | — | — |
| 1999-08-10 | $8.69 | $8.69 | 13,600 | — | — |
| 1999-08-09 | $9.03 | $9.03 | 25,400 | — | — |
| 1999-08-06 | $8.88 | $8.88 | 12,200 | — | — |
| 1999-08-05 | $9.16 | $9.16 | 28,600 | — | — |
| 1999-08-04 | $8.50 | $8.50 | 14,600 | — | — |
| 1999-08-03 | $8.56 | $8.56 | 11,800 | — | — |
| 1999-08-02 | $9.00 | $9.00 | 12,200 | — | — |
| 1999-07-30 | $9.25 | $9.25 | 7,200 | — | — |
| 1999-07-29 | $9.59 | $9.59 | 17,000 | — | — |
| 1999-07-28 | $9.88 | $9.87 | 11,400 | — | — |
| 1999-07-27 | $9.69 | $9.69 | 6,600 | — | — |
| 1999-07-26 | $9.69 | $9.69 | 7,000 | — | — |
| 1999-07-23 | $9.84 | $9.84 | 11,200 | — | — |
| 1999-07-22 | $9.81 | $9.81 | 8,400 | — | — |
| 1999-07-21 | $9.94 | $9.94 | 37,000 | — | — |
| 1999-07-20 | $10.06 | $10.06 | 8,800 | — | — |
| 1999-07-19 | $10.22 | $10.22 | 5,400 | — | — |
| 1999-07-16 | $10.38 | $10.38 | 14,800 | — | — |
| 1999-07-15 | $10.28 | $10.28 | 12,000 | — | — |
| 1999-07-14 | $10.28 | $10.28 | 10,000 | — | — |
| 1999-07-13 | $10.19 | $10.19 | 8,400 | — | — |
| 1999-07-12 | $10.31 | $10.31 | 9,800 | — | — |
| 1999-07-09 | $10.53 | $10.53 | 40,000 | — | — |
| 1999-07-08 | $10.56 | $10.56 | 32,200 | — | — |
| 1999-07-07 | $10.91 | $10.91 | 4,800 | — | — |
| 1999-07-06 | $10.91 | $10.91 | 6,800 | — | — |
| 1999-07-02 | $10.66 | $10.66 | 16,800 | — | — |
| 1999-07-01 | $10.94 | $10.94 | 8,400 | — | — |
| 1999-06-30 | $10.50 | $10.50 | 12,000 | — | — |
| 1999-06-29 | $10.63 | $10.63 | 9,200 | — | — |
| 1999-06-28 | $10.94 | $10.94 | 7,800 | — | — |
| 1999-06-25 | $10.75 | $10.75 | 25,400 | — | — |
| 1999-06-24 | $10.69 | $10.69 | 17,200 | — | — |
| 1999-06-23 | $10.59 | $10.59 | 13,600 | — | — |
| 1999-06-22 | $10.72 | $10.72 | 18,000 | — | — |
| 1999-06-21 | $10.81 | $10.81 | 2,400 | — | — |
| 1999-06-18 | $10.94 | $10.94 | 5,400 | — | — |
| 1999-06-17 | $11.06 | $11.06 | 17,400 | — | — |
| 1999-06-16 | $11.22 | $11.22 | 4,200 | — | — |
| 1999-06-15 | $11.19 | $11.19 | 7,200 | — | — |
| 1999-06-14 | $11.56 | $11.56 | 17,000 | — | — |
| 1999-06-11 | $11.50 | $11.50 | 2,800 | — | — |
| 1999-06-10 | $11.41 | $11.41 | 4,800 | — | — |
| 1999-06-09 | $11.50 | $11.50 | 35,000 | — | — |
| 1999-06-08 | $11.31 | $11.31 | 5,400 | — | — |
| 1999-06-07 | $11.28 | $11.28 | 15,000 | — | — |
| 1999-06-04 | $11.25 | $11.25 | 10,800 | — | — |
| 1999-06-03 | $11.22 | $11.22 | 95,400 | — | — |
| 1999-06-02 | $10.94 | $10.94 | 12,800 | — | — |
| 1999-06-01 | $11.03 | $11.03 | 17,800 | — | — |
| 1999-05-28 | $11.00 | $11.00 | 10,400 | — | — |
| 1999-05-27 | $10.66 | $10.66 | 7,400 | — | — |
| 1999-05-26 | $10.66 | $10.66 | 6,400 | — | — |
| 1999-05-25 | $10.84 | $10.84 | 6,800 | — | — |
| 1999-05-24 | $11.00 | $11.00 | 2,000 | — | — |
| 1999-05-21 | $11.13 | $11.13 | 5,400 | — | — |
| 1999-05-20 | $11.41 | $11.41 | 13,200 | — | — |
| 1999-05-19 | $11.31 | $11.31 | 9,800 | — | — |
| 1999-05-18 | $10.94 | $10.94 | 19,000 | — | — |
| 1999-05-17 | $11.00 | $11.00 | 13,400 | — | — |
| 1999-05-14 | $11.06 | $11.06 | 37,400 | — | — |
| 1999-05-13 | $11.50 | $11.50 | 31,200 | — | — |
| 1999-05-12 | $11.50 | $11.50 | 12,000 | — | — |
| 1999-05-11 | $11.50 | $11.50 | 9,000 | — | — |
| 1999-05-10 | $11.50 | $11.50 | 13,200 | — | — |
| 1999-05-07 | $11.13 | $11.13 | 4,600 | — | — |
| 1999-05-06 | $11.00 | $11.00 | 10,600 | — | — |
| 1999-05-05 | $11.13 | $11.13 | 24,200 | — | — |
| 1999-05-04 | $11.53 | $11.53 | 1,600 | — | — |
| 1999-05-03 | $11.69 | $11.69 | 27,400 | — | — |
| 1999-04-30 | $12.16 | $12.16 | 19,400 | — | — |
| 1999-04-29 | $11.53 | $11.53 | 28,400 | — | — |
| 1999-04-28 | $10.75 | $10.75 | 32,600 | — | — |
| 1999-04-27 | $11.25 | $11.25 | 46,200 | — | — |
| 1999-04-26 | $10.63 | $10.63 | 7,000 | — | — |
| 1999-04-23 | $10.41 | $10.41 | 400 | — | — |
| 1999-04-22 | $10.47 | $10.47 | 8,600 | — | — |
| 1999-04-21 | $10.41 | $10.41 | 9,200 | — | — |
| 1999-04-20 | $10.28 | $10.28 | 8,800 | — | — |
| 1999-04-19 | $10.38 | $10.38 | 13,000 | — | — |
| 1999-04-16 | $10.88 | $10.88 | 3,800 | — | — |
| 1999-04-15 | $10.81 | $10.81 | 11,200 | — | — |
| 1999-04-14 | $11.34 | $11.34 | 25,000 | — | — |
| 1999-04-13 | $11.41 | $11.41 | 20,200 | — | — |
| 1999-04-12 | $11.00 | $11.00 | 27,400 | — | — |
| 1999-04-09 | $10.84 | $10.84 | 47,400 | — | — |
| 1999-04-08 | $10.28 | $10.28 | 42,800 | — | — |
| 1999-04-07 | $10.31 | $10.31 | 8,600 | — | — |
| 1999-04-06 | $10.25 | $10.25 | 26,600 | — | — |
| 1999-04-05 | $10.69 | $10.69 | 11,000 | — | — |
| 1999-04-01 | $10.94 | $10.94 | 4,000 | — | — |
| 1999-03-31 | $10.91 | $10.91 | 6,200 | — | — |
| 1999-03-30 | $11.13 | $11.13 | 7,600 | — | — |
| 1999-03-29 | $11.25 | $11.25 | 12,600 | — | — |
| 1999-03-26 | $11.06 | $11.06 | 13,800 | — | — |
| 1999-03-25 | $11.16 | $11.16 | 15,000 | — | — |
| 1999-03-24 | $10.72 | $10.72 | 3,200 | — | — |
| 1999-03-23 | $10.69 | $10.69 | 10,600 | — | — |
| 1999-03-22 | $11.28 | $11.28 | 7,000 | — | — |
| 1999-03-19 | $11.31 | $11.31 | 13,800 | — | — |
| 1999-03-18 | $11.31 | $11.31 | 7,200 | — | — |
| 1999-03-17 | $11.25 | $11.25 | 7,200 | — | — |
| 1999-03-16 | $11.13 | $11.13 | 2,000 | — | — |
| 1999-03-15 | $11.19 | $11.19 | 8,000 | — | — |
| 1999-03-12 | $11.19 | $11.19 | 5,600 | — | — |
| 1999-03-11 | $11.41 | $11.41 | 27,600 | — | — |
| 1999-03-10 | $11.38 | $11.38 | 5,600 | — | — |
| 1999-03-09 | $11.50 | $11.50 | 7,800 | — | — |
| 1999-03-08 | $11.31 | $11.31 | 15,000 | — | — |
| 1999-03-05 | $10.97 | $10.97 | 12,600 | — | — |
| 1999-03-04 | $10.69 | $10.69 | 16,800 | — | — |
| 1999-03-03 | $10.69 | $10.69 | 7,800 | — | — |
| 1999-03-02 | $10.97 | $10.97 | 10,000 | — | — |
| 1999-03-01 | $10.91 | $10.91 | 7,000 | — | — |
| 1999-02-26 | $10.88 | $10.88 | 2,800 | — | — |
| 1999-02-25 | $10.88 | $10.88 | 38,400 | — | — |
| 1999-02-24 | $11.22 | $11.22 | 25,800 | — | — |
| 1999-02-23 | $11.00 | $11.00 | 4,600 | — | — |
| 1999-02-22 | $11.00 | $11.00 | 46,600 | — | — |
| 1999-02-19 | $11.44 | $11.44 | 21,600 | — | — |
| 1999-02-18 | $11.63 | $11.63 | 6,400 | — | — |
| 1999-02-17 | $11.31 | $11.31 | 11,800 | — | — |
| 1999-02-16 | $11.59 | $11.59 | 6,600 | — | — |
| 1999-02-12 | $11.72 | $11.72 | 8,600 | — | — |
| 1999-02-11 | $11.66 | $11.66 | 25,600 | — | — |
| 1999-02-10 | $11.25 | $11.25 | 30,600 | — | — |
| 1999-02-09 | $10.94 | $10.94 | 30,600 | — | — |
| 1999-02-08 | $11.31 | $11.31 | 28,800 | — | — |
| 1999-02-05 | $11.75 | $11.75 | 22,800 | — | — |
| 1999-02-04 | $12.06 | $12.06 | 30,600 | — | — |
| 1999-02-03 | $11.78 | $11.78 | 44,600 | — | — |
| 1999-02-02 | $10.88 | $10.88 | 33,200 | — | — |
| 1999-02-01 | $11.13 | $11.13 | 20,600 | — | — |
| 1999-01-29 | $11.81 | $11.81 | 38,000 | — | — |
| 1999-01-28 | $12.25 | $12.25 | 42,000 | — | — |
| 1999-01-27 | $12.00 | $12.00 | 58,400 | — | — |
| 1999-01-26 | $12.63 | $12.63 | 49,000 | — | — |
| 1999-01-25 | $12.44 | $12.44 | 35,000 | — | — |
| 1999-01-22 | $11.97 | $11.97 | 54,200 | — | — |
| 1999-01-21 | $12.31 | $12.31 | 14,000 | — | — |
| 1999-01-20 | $12.44 | $12.44 | 56,800 | — | — |
| 1999-01-19 | $11.69 | $11.69 | 73,400 | — | — |
| 1999-01-15 | $10.81 | $10.81 | 26,800 | — | — |
| 1999-01-14 | $10.25 | $10.25 | 23,000 | — | — |
| 1999-01-13 | $10.19 | $10.19 | 31,800 | — | — |
| 1999-01-12 | $10.06 | $10.06 | 22,200 | — | — |
| 1999-01-11 | $10.50 | $10.50 | 30,200 | — | — |
| 1999-01-08 | $10.88 | $10.88 | 22,600 | — | — |
| 1999-01-07 | $10.88 | $10.88 | 11,600 | — | — |
| 1999-01-06 | $10.75 | $10.75 | 48,000 | — | — |
| 1999-01-05 | $10.63 | $10.63 | 28,000 | — | — |
| 1999-01-04 | $10.03 | $10.03 | 34,800 | — | — |