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
- 1990-04-20 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 | $12.29 | $13.88 | 31,500 | — | — |
| 1999-12-30 | $12.33 | $13.93 | 39,450 | — | — |
| 1999-12-29 | $12.29 | $13.88 | 99,150 | — | — |
| 1999-12-28 | $11.88 | $13.41 | 165,900 | — | — |
| 1999-12-27 | $11.96 | $13.45 | 148,950 | — | — |
| 1999-12-23 | $12.46 | $14.02 | 104,400 | — | — |
| 1999-12-22 | $12.25 | $13.78 | 89,100 | — | — |
| 1999-12-21 | $12.17 | $13.69 | 124,950 | — | — |
| 1999-12-20 | $11.71 | $13.17 | 197,550 | — | — |
| 1999-12-17 | $11.50 | $12.94 | 205,050 | — | — |
| 1999-12-16 | $11.38 | $12.80 | 176,700 | — | — |
| 1999-12-15 | $11.79 | $13.27 | 153,600 | — | — |
| 1999-12-14 | $11.58 | $13.03 | 884,250 | — | — |
| 1999-12-13 | $11.46 | $12.89 | 127,350 | — | — |
| 1999-12-10 | $11.58 | $13.03 | 169,950 | — | — |
| 1999-12-09 | $11.58 | $13.03 | 142,500 | — | — |
| 1999-12-08 | $11.79 | $13.27 | 171,150 | — | — |
| 1999-12-07 | $11.67 | $13.13 | 117,450 | — | — |
| 1999-12-06 | $12.08 | $13.60 | 96,900 | — | — |
| 1999-12-03 | $12.00 | $13.50 | 161,400 | — | — |
| 1999-12-02 | $12.04 | $13.55 | 107,550 | — | — |
| 1999-12-01 | $13.00 | $14.63 | 87,600 | — | — |
| 1999-11-30 | $12.67 | $14.25 | 96,600 | — | — |
| 1999-11-29 | $12.54 | $14.11 | 145,800 | — | — |
| 1999-11-26 | $12.33 | $13.88 | 67,500 | — | — |
| 1999-11-24 | $12.38 | $13.92 | 145,650 | — | — |
| 1999-11-23 | $12.29 | $13.83 | 168,150 | — | — |
| 1999-11-22 | $12.50 | $14.06 | 127,200 | — | — |
| 1999-11-19 | $12.67 | $14.25 | 78,750 | — | — |
| 1999-11-18 | $12.67 | $14.25 | 174,000 | — | — |
| 1999-11-17 | $12.79 | $14.39 | 82,800 | — | — |
| 1999-11-16 | $13.33 | $15.00 | 110,400 | — | — |
| 1999-11-15 | $13.63 | $15.33 | 117,750 | — | — |
| 1999-11-12 | $13.58 | $15.28 | 85,950 | — | — |
| 1999-11-11 | $13.17 | $14.81 | 64,200 | — | — |
| 1999-11-10 | $13.04 | $14.67 | 116,550 | — | — |
| 1999-11-09 | $13.17 | $14.81 | 120,000 | — | — |
| 1999-11-08 | $12.71 | $14.30 | 188,250 | — | — |
| 1999-11-05 | $12.67 | $14.25 | 353,250 | — | — |
| 1999-11-04 | $12.04 | $13.55 | 687,150 | — | — |
| 1999-11-03 | $12.58 | $14.16 | 239,100 | — | — |
| 1999-11-02 | $12.83 | $14.44 | 411,150 | — | — |
| 1999-11-01 | $13.04 | $14.67 | 326,550 | — | — |
| 1999-10-29 | $13.79 | $15.52 | 727,200 | — | — |
| 1999-10-28 | $14.92 | $16.78 | 60,450 | — | — |
| 1999-10-27 | $14.88 | $16.74 | 35,250 | — | — |
| 1999-10-26 | $14.71 | $16.55 | 56,250 | — | — |
| 1999-10-25 | $14.79 | $16.64 | 30,600 | — | — |
| 1999-10-22 | $15.00 | $16.88 | 74,400 | — | — |
| 1999-10-21 | $14.83 | $16.69 | 27,450 | — | — |
| 1999-10-20 | $14.88 | $16.74 | 26,850 | — | — |
| 1999-10-19 | $14.92 | $16.78 | 54,300 | — | — |
| 1999-10-18 | $15.33 | $17.25 | 53,400 | — | — |
| 1999-10-15 | $15.33 | $17.25 | 121,800 | — | — |
| 1999-10-14 | $15.13 | $17.02 | 94,500 | — | — |
| 1999-10-13 | $15.96 | $17.95 | 30,000 | — | — |
| 1999-10-12 | $16.21 | $18.24 | 55,500 | — | — |
| 1999-10-11 | $16.25 | $18.28 | 32,400 | — | — |
| 1999-10-08 | $16.21 | $18.24 | 61,650 | — | — |
| 1999-10-07 | $16.50 | $18.56 | 34,350 | — | — |
| 1999-10-06 | $16.67 | $18.75 | 121,350 | — | — |
| 1999-10-05 | $17.04 | $19.17 | 110,700 | — | — |
| 1999-10-04 | $16.58 | $18.66 | 60,600 | — | — |
| 1999-10-01 | $16.67 | $18.75 | 72,750 | — | — |
| 1999-09-30 | $17.38 | $19.55 | 86,100 | — | — |
| 1999-09-29 | $17.00 | $19.13 | 36,450 | — | — |
| 1999-09-28 | $16.92 | $19.03 | 61,800 | — | — |
| 1999-09-27 | $17.21 | $19.31 | 19,950 | — | — |
| 1999-09-24 | $16.92 | $18.98 | 59,250 | — | — |
| 1999-09-23 | $17.33 | $19.45 | 38,550 | — | — |
| 1999-09-22 | $17.79 | $19.96 | 43,200 | — | — |
| 1999-09-21 | $17.50 | $19.64 | 192,900 | — | — |
| 1999-09-20 | $17.33 | $19.45 | 26,100 | — | — |
| 1999-09-17 | $17.13 | $19.22 | 260,550 | — | — |
| 1999-09-16 | $16.88 | $18.93 | 57,900 | — | — |
| 1999-09-15 | $17.67 | $19.82 | 64,950 | — | — |
| 1999-09-14 | $17.33 | $19.45 | 96,750 | — | — |
| 1999-09-13 | $17.42 | $19.54 | 24,450 | — | — |
| 1999-09-10 | $17.54 | $19.68 | 140,400 | — | — |
| 1999-09-09 | $17.54 | $19.68 | 161,850 | — | — |
| 1999-09-08 | $17.63 | $19.78 | 39,600 | — | — |
| 1999-09-07 | $17.75 | $19.92 | 40,650 | — | — |
| 1999-09-03 | $17.63 | $19.78 | 86,400 | — | — |
| 1999-09-02 | $17.54 | $19.68 | 121,950 | — | — |
| 1999-09-01 | $17.38 | $19.50 | 74,100 | — | — |
| 1999-08-31 | $16.67 | $18.70 | 117,000 | — | — |
| 1999-08-30 | $16.71 | $18.75 | 79,200 | — | — |
| 1999-08-27 | $17.00 | $19.07 | 107,250 | — | — |
| 1999-08-26 | $17.08 | $19.17 | 185,400 | — | — |
| 1999-08-25 | $16.71 | $18.75 | 75,750 | — | — |
| 1999-08-24 | $16.63 | $18.65 | 109,800 | — | — |
| 1999-08-23 | $16.58 | $18.61 | 43,800 | — | — |
| 1999-08-20 | $16.50 | $18.51 | 46,500 | — | — |
| 1999-08-19 | $16.38 | $18.37 | 46,800 | — | — |
| 1999-08-18 | $16.75 | $18.79 | 126,900 | — | — |
| 1999-08-17 | $17.67 | $19.82 | 150,000 | — | — |
| 1999-08-16 | $16.38 | $18.37 | 31,500 | — | — |
| 1999-08-13 | $16.25 | $18.23 | 51,750 | — | — |
| 1999-08-12 | $16.00 | $17.95 | 149,550 | — | — |
| 1999-08-11 | $16.08 | $18.05 | 81,300 | — | — |
| 1999-08-10 | $15.33 | $17.20 | 103,650 | — | — |
| 1999-08-09 | $15.50 | $17.39 | 83,250 | — | — |
| 1999-08-06 | $16.00 | $17.95 | 213,450 | — | — |
| 1999-08-05 | $16.71 | $18.75 | 127,950 | — | — |
| 1999-08-04 | $16.96 | $19.03 | 62,850 | — | — |
| 1999-08-03 | $16.71 | $18.75 | 83,100 | — | — |
| 1999-08-02 | $16.79 | $18.84 | 100,050 | — | — |
| 1999-07-30 | $16.88 | $18.93 | 135,300 | — | — |
| 1999-07-29 | $16.83 | $18.89 | 117,900 | — | — |
| 1999-07-28 | $17.29 | $19.40 | 55,650 | — | — |
| 1999-07-27 | $17.42 | $19.54 | 56,700 | — | — |
| 1999-07-26 | $17.17 | $19.26 | 50,550 | — | — |
| 1999-07-23 | $17.42 | $19.54 | 66,450 | — | — |
| 1999-07-22 | $17.96 | $20.15 | 60,300 | — | — |
| 1999-07-21 | $17.96 | $20.15 | 65,550 | — | — |
| 1999-07-20 | $18.25 | $20.48 | 87,300 | — | — |
| 1999-07-19 | $18.58 | $20.85 | 70,050 | — | — |
| 1999-07-16 | $19.08 | $21.41 | 69,150 | — | — |
| 1999-07-15 | $19.29 | $21.65 | 34,350 | — | — |
| 1999-07-14 | $19.46 | $21.83 | 20,250 | — | — |
| 1999-07-13 | $19.21 | $21.55 | 23,850 | — | — |
| 1999-07-12 | $18.92 | $21.23 | 120,300 | — | — |
| 1999-07-09 | $19.04 | $21.37 | 18,000 | — | — |
| 1999-07-08 | $19.13 | $21.46 | 20,400 | — | — |
| 1999-07-07 | $19.13 | $21.46 | 47,700 | — | — |
| 1999-07-06 | $19.58 | $21.97 | 29,100 | — | — |
| 1999-07-02 | $19.50 | $21.88 | 57,150 | — | — |
| 1999-07-01 | $19.58 | $21.97 | 80,700 | — | — |
| 1999-06-30 | $19.54 | $21.93 | 60,900 | — | — |
| 1999-06-29 | $19.25 | $21.60 | 82,350 | — | — |
| 1999-06-28 | $19.13 | $21.46 | 82,800 | — | — |
| 1999-06-25 | $18.38 | $20.57 | 32,250 | — | — |
| 1999-06-24 | $18.04 | $20.19 | 64,650 | — | — |
| 1999-06-23 | $18.04 | $20.19 | 96,300 | — | — |
| 1999-06-22 | $18.38 | $20.57 | 53,550 | — | — |
| 1999-06-21 | $18.21 | $20.38 | 130,200 | — | — |
| 1999-06-18 | $17.92 | $20.05 | 111,750 | — | — |
| 1999-06-17 | $17.75 | $19.87 | 41,550 | — | — |
| 1999-06-16 | $18.17 | $20.33 | 62,850 | — | — |
| 1999-06-15 | $18.67 | $20.89 | 108,000 | — | — |
| 1999-06-14 | $18.75 | $20.99 | 136,200 | — | — |
| 1999-06-11 | $19.04 | $21.31 | 34,050 | — | — |
| 1999-06-10 | $19.00 | $21.26 | 25,350 | — | — |
| 1999-06-09 | $18.92 | $21.17 | 177,150 | — | — |
| 1999-06-08 | $18.83 | $21.08 | 55,500 | — | — |
| 1999-06-07 | $19.25 | $21.54 | 101,250 | — | — |
| 1999-06-04 | $19.63 | $21.96 | 117,900 | — | — |
| 1999-06-03 | $19.38 | $21.68 | 107,550 | — | — |
| 1999-06-02 | $19.46 | $21.78 | 87,300 | — | — |
| 1999-06-01 | $19.38 | $21.68 | 78,900 | — | — |
| 1999-05-28 | $18.71 | $20.94 | 71,700 | — | — |
| 1999-05-27 | $18.96 | $21.22 | 52,650 | — | — |
| 1999-05-26 | $19.17 | $21.45 | 94,200 | — | — |
| 1999-05-25 | $19.50 | $21.82 | 140,250 | — | — |
| 1999-05-24 | $19.42 | $21.73 | 148,650 | — | — |
| 1999-05-21 | $19.08 | $21.36 | 337,800 | — | — |
| 1999-05-20 | $18.75 | $20.99 | 128,100 | — | — |
| 1999-05-19 | $18.54 | $20.75 | 133,050 | — | — |
| 1999-05-18 | $17.79 | $19.91 | 132,600 | — | — |
| 1999-05-17 | $17.00 | $19.03 | 134,400 | — | — |
| 1999-05-14 | $16.75 | $18.75 | 83,850 | — | — |
| 1999-05-13 | $17.29 | $19.35 | 111,450 | — | — |
| 1999-05-12 | $17.17 | $19.21 | 106,950 | — | — |
| 1999-05-11 | $16.83 | $18.84 | 82,200 | — | — |
| 1999-05-10 | $17.42 | $19.49 | 116,250 | — | — |
| 1999-05-07 | $16.83 | $18.84 | 124,350 | — | — |
| 1999-05-06 | $17.25 | $19.31 | 52,950 | — | — |
| 1999-05-05 | $17.54 | $19.63 | 136,800 | — | — |
| 1999-05-04 | $17.79 | $19.91 | 103,800 | — | — |
| 1999-05-03 | $19.04 | $21.31 | 136,800 | — | — |
| 1999-04-30 | $19.04 | $21.31 | 77,250 | — | — |
| 1999-04-29 | $19.92 | $22.29 | 112,800 | — | — |
| 1999-04-28 | $19.17 | $21.45 | 82,350 | — | — |
| 1999-04-27 | $18.71 | $20.94 | 119,100 | — | — |
| 1999-04-26 | $18.17 | $20.33 | 165,600 | — | — |
| 1999-04-23 | $18.13 | $20.29 | 99,750 | — | — |
| 1999-04-22 | $18.13 | $20.29 | 156,000 | — | — |
| 1999-04-21 | $17.88 | $20.01 | 277,650 | — | — |
| 1999-04-20 | $17.29 | $19.35 | 127,500 | — | — |
| 1999-04-19 | $17.17 | $19.21 | 321,450 | — | — |
| 1999-04-16 | $16.33 | $18.28 | 132,900 | — | — |
| 1999-04-15 | $16.17 | $18.09 | 66,000 | — | — |
| 1999-04-14 | $16.04 | $17.95 | 123,450 | — | — |
| 1999-04-13 | $16.00 | $17.91 | 121,500 | — | — |
| 1999-04-12 | $15.83 | $17.72 | 112,350 | — | — |
| 1999-04-09 | $15.33 | $17.16 | 86,700 | — | — |
| 1999-04-08 | $14.96 | $16.74 | 135,300 | — | — |
| 1999-04-07 | $15.29 | $17.11 | 87,300 | — | — |
| 1999-04-06 | $14.83 | $16.60 | 122,550 | — | — |
| 1999-04-05 | $14.92 | $16.69 | 198,900 | — | — |
| 1999-04-01 | $14.88 | $16.65 | 86,400 | — | — |
| 1999-03-31 | $15.58 | $17.44 | 60,900 | — | — |
| 1999-03-30 | $16.17 | $18.09 | 107,700 | — | — |
| 1999-03-29 | $16.17 | $18.09 | 84,450 | — | — |
| 1999-03-26 | $16.00 | $17.77 | 189,150 | — | — |
| 1999-03-25 | $15.42 | $17.12 | 291,600 | — | — |
| 1999-03-24 | $14.79 | $16.42 | 305,400 | — | — |
| 1999-03-23 | $14.25 | $15.82 | 369,450 | — | — |
| 1999-03-22 | $15.54 | $17.26 | 124,350 | — | — |
| 1999-03-19 | $16.00 | $17.77 | 413,550 | — | — |
| 1999-03-18 | $15.04 | $16.70 | 166,350 | — | — |
| 1999-03-17 | $14.63 | $16.24 | 107,400 | — | — |
| 1999-03-16 | $15.50 | $17.21 | 166,800 | — | — |
| 1999-03-15 | $15.67 | $17.40 | 250,350 | — | — |
| 1999-03-12 | $14.25 | $15.82 | 756,450 | — | — |
| 1999-03-11 | $13.88 | $15.41 | 305,550 | — | — |
| 1999-03-10 | $14.25 | $15.82 | 188,250 | — | — |
| 1999-03-09 | $14.63 | $16.24 | 257,550 | — | — |
| 1999-03-08 | $15.42 | $17.12 | 185,700 | — | — |
| 1999-03-05 | $16.25 | $18.04 | 110,700 | — | — |
| 1999-03-04 | $16.33 | $18.14 | 134,550 | — | — |
| 1999-03-03 | $16.38 | $18.18 | 66,450 | — | — |
| 1999-03-02 | $16.54 | $18.37 | 149,550 | — | — |
| 1999-03-01 | $16.50 | $18.32 | 142,650 | — | — |
| 1999-02-26 | $16.38 | $18.18 | 199,950 | — | — |
| 1999-02-25 | $16.54 | $18.37 | 141,900 | — | — |
| 1999-02-24 | $16.50 | $18.32 | 161,550 | — | — |
| 1999-02-23 | $16.46 | $18.27 | 317,550 | — | — |
| 1999-02-22 | $16.13 | $17.90 | 762,300 | — | — |
| 1999-02-19 | $15.96 | $17.72 | 1,584,150 | — | — |
| 1999-02-18 | $14.88 | $16.52 | 1,603,950 | — | — |
| 1999-02-17 | $20.04 | $22.25 | 62,700 | — | — |
| 1999-02-16 | $20.04 | $22.25 | 130,950 | — | — |
| 1999-02-12 | $20.17 | $22.39 | 68,400 | — | — |
| 1999-02-11 | $20.04 | $22.25 | 227,250 | — | — |
| 1999-02-10 | $19.79 | $21.98 | 228,150 | — | — |
| 1999-02-09 | $20.46 | $22.72 | 117,150 | — | — |
| 1999-02-08 | $20.71 | $22.99 | 36,600 | — | — |
| 1999-02-05 | $21.00 | $23.32 | 106,050 | — | — |
| 1999-02-04 | $21.25 | $23.59 | 88,050 | — | — |
| 1999-02-03 | $21.29 | $23.64 | 75,750 | — | — |
| 1999-02-02 | $21.33 | $23.69 | 103,800 | — | — |
| 1999-02-01 | $21.25 | $23.59 | 201,150 | — | — |
| 1999-01-29 | $21.58 | $23.97 | 71,250 | — | — |
| 1999-01-28 | $20.88 | $23.18 | 64,050 | — | — |
| 1999-01-27 | $20.83 | $23.13 | 98,250 | — | — |
| 1999-01-26 | $20.42 | $22.67 | 588,750 | — | — |
| 1999-01-25 | $20.54 | $22.81 | 26,550 | — | — |
| 1999-01-22 | $20.79 | $23.09 | 32,250 | — | — |
| 1999-01-21 | $20.71 | $22.99 | 208,200 | — | — |
| 1999-01-20 | $20.58 | $22.85 | 138,300 | — | — |
| 1999-01-19 | $20.71 | $22.99 | 107,550 | — | — |
| 1999-01-15 | $20.79 | $23.09 | 49,200 | — | — |
| 1999-01-14 | $20.88 | $23.18 | 76,800 | — | — |
| 1999-01-13 | $21.75 | $24.15 | 89,850 | — | — |
| 1999-01-12 | $21.83 | $24.24 | 69,600 | — | — |
| 1999-01-11 | $22.63 | $25.12 | 91,050 | — | — |
| 1999-01-08 | $22.42 | $24.89 | 259,800 | — | — |
| 1999-01-07 | $23.25 | $25.82 | 46,200 | — | — |
| 1999-01-06 | $23.88 | $26.51 | 192,750 | — | — |
| 1999-01-05 | $23.25 | $25.82 | 98,250 | — | — |
| 1999-01-04 | $24.67 | $27.39 | 249,750 | — | — |