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
- 1991-06-04 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 | $12.92 | $15.65 | 18,900 | — | — |
| 1999-12-30 | $13.00 | $15.76 | 2,700 | — | — |
| 1999-12-29 | $12.58 | $15.25 | 30,300 | — | — |
| 1999-12-28 | $12.46 | $15.10 | 139,800 | — | — |
| 1999-12-27 | $12.65 | $15.33 | 14,400 | — | — |
| 1999-12-23 | $12.75 | $15.45 | 22,800 | — | — |
| 1999-12-22 | $12.50 | $15.15 | 8,700 | — | — |
| 1999-12-21 | $12.75 | $15.45 | 12,600 | — | — |
| 1999-12-20 | $12.67 | $15.35 | 27,300 | — | — |
| 1999-12-17 | $12.83 | $15.55 | 68,700 | — | — |
| 1999-12-16 | $13.04 | $15.81 | 74,700 | — | — |
| 1999-12-15 | $12.67 | $15.35 | 32,100 | — | — |
| 1999-12-14 | $13.04 | $15.81 | 29,100 | — | — |
| 1999-12-13 | $13.15 | $15.93 | 38,100 | — | — |
| 1999-12-10 | $13.15 | $15.93 | 46,200 | — | — |
| 1999-12-09 | $13.17 | $15.96 | 19,500 | — | — |
| 1999-12-08 | $13.17 | $15.96 | 19,500 | — | — |
| 1999-12-07 | $13.25 | $16.06 | 14,700 | — | — |
| 1999-12-06 | $13.29 | $16.11 | 27,000 | — | — |
| 1999-12-03 | $13.21 | $16.01 | 84,900 | — | — |
| 1999-12-02 | $13.21 | $16.01 | 13,200 | — | — |
| 1999-12-01 | $13.33 | $16.16 | 21,300 | — | — |
| 1999-11-30 | $13.48 | $16.23 | 20,700 | — | — |
| 1999-11-29 | $13.46 | $16.21 | 31,200 | — | — |
| 1999-11-26 | $13.38 | $16.11 | 9,000 | — | — |
| 1999-11-24 | $13.33 | $16.06 | 47,700 | — | — |
| 1999-11-23 | $13.04 | $15.71 | 9,300 | — | — |
| 1999-11-22 | $13.04 | $15.71 | 16,200 | — | — |
| 1999-11-19 | $13.04 | $15.71 | 5,400 | — | — |
| 1999-11-18 | $13.17 | $15.86 | 21,300 | — | — |
| 1999-11-17 | $12.83 | $15.46 | 25,800 | — | — |
| 1999-11-16 | $13.17 | $15.86 | 14,700 | — | — |
| 1999-11-15 | $13.17 | $15.86 | 4,800 | — | — |
| 1999-11-12 | $13.13 | $15.81 | 7,800 | — | — |
| 1999-11-11 | $13.60 | $16.39 | 13,800 | — | — |
| 1999-11-10 | $13.63 | $16.41 | 5,400 | — | — |
| 1999-11-09 | $13.25 | $15.96 | 4,800 | — | — |
| 1999-11-08 | $13.58 | $16.36 | 2,700 | — | — |
| 1999-11-05 | $13.33 | $16.06 | 9,900 | — | — |
| 1999-11-04 | $13.46 | $16.21 | 1,800 | — | — |
| 1999-11-03 | $13.58 | $16.36 | 11,700 | — | — |
| 1999-11-02 | $13.46 | $16.21 | 46,500 | — | — |
| 1999-11-01 | $13.42 | $16.16 | 6,300 | — | — |
| 1999-10-29 | $13.17 | $15.86 | 8,700 | — | — |
| 1999-10-28 | $13.33 | $16.06 | 18,600 | — | — |
| 1999-10-27 | $13.33 | $16.06 | 35,700 | — | — |
| 1999-10-26 | $12.83 | $15.46 | 59,700 | — | — |
| 1999-10-25 | $12.96 | $15.61 | 29,700 | — | — |
| 1999-10-22 | $12.92 | $15.56 | 22,800 | — | — |
| 1999-10-21 | $12.85 | $15.48 | 3,000 | — | — |
| 1999-10-20 | $12.83 | $15.46 | 1,500 | — | — |
| 1999-10-19 | $12.67 | $15.26 | 8,100 | — | — |
| 1999-10-18 | $12.75 | $15.36 | 6,300 | — | — |
| 1999-10-15 | $12.96 | $15.61 | 3,300 | — | — |
| 1999-10-14 | $12.75 | $15.36 | 14,100 | — | — |
| 1999-10-13 | $12.96 | $15.61 | 21,300 | — | — |
| 1999-10-12 | $12.92 | $15.56 | 8,100 | — | — |
| 1999-10-11 | $13.04 | $15.71 | 1,800 | — | — |
| 1999-10-08 | $13.04 | $15.71 | 12,600 | — | — |
| 1999-10-07 | $12.88 | $15.51 | 13,500 | — | — |
| 1999-10-06 | $13.25 | $15.96 | 3,900 | — | — |
| 1999-10-05 | $13.25 | $15.96 | 2,700 | — | — |
| 1999-10-04 | $13.22 | $15.93 | 12,900 | — | — |
| 1999-10-01 | $13.38 | $16.11 | 6,900 | — | — |
| 1999-09-30 | $13.33 | $16.06 | 25,200 | — | — |
| 1999-09-29 | $13.17 | $15.86 | 21,900 | — | — |
| 1999-09-28 | $13.00 | $15.66 | 18,900 | — | — |
| 1999-09-27 | $13.11 | $15.80 | 27,000 | — | — |
| 1999-09-24 | $12.88 | $15.51 | 22,200 | — | — |
| 1999-09-23 | $12.79 | $15.41 | 32,400 | — | — |
| 1999-09-22 | $12.92 | $15.56 | 9,900 | — | — |
| 1999-09-21 | $12.94 | $15.58 | 13,800 | — | — |
| 1999-09-20 | $13.67 | $16.46 | 2,100 | — | — |
| 1999-09-17 | $13.17 | $15.86 | 15,300 | — | — |
| 1999-09-16 | $13.08 | $15.76 | 21,600 | — | — |
| 1999-09-15 | $13.75 | $16.56 | 86,400 | — | — |
| 1999-09-14 | $13.42 | $16.16 | 6,300 | — | — |
| 1999-09-13 | $13.33 | $16.06 | 61,200 | — | — |
| 1999-09-10 | $12.83 | $15.46 | 26,100 | — | — |
| 1999-09-09 | $13.17 | $15.86 | 4,200 | — | — |
| 1999-09-08 | $13.17 | $15.86 | 3,300 | — | — |
| 1999-09-07 | $14.00 | $16.86 | 25,800 | — | — |
| 1999-09-03 | $13.79 | $16.61 | 55,800 | — | — |
| 1999-09-02 | $13.33 | $16.06 | 10,200 | — | — |
| 1999-09-01 | $13.33 | $16.06 | 19,800 | — | — |
| 1999-08-31 | $12.71 | $15.21 | 33,600 | — | — |
| 1999-08-30 | $12.92 | $15.46 | 9,000 | — | — |
| 1999-08-27 | $13.17 | $15.75 | 2,400 | — | — |
| 1999-08-26 | $13.27 | $15.88 | 76,200 | — | — |
| 1999-08-25 | $13.25 | $15.85 | 41,100 | — | — |
| 1999-08-24 | $13.33 | $15.95 | 137,700 | — | — |
| 1999-08-23 | $13.33 | $15.95 | 20,400 | — | — |
| 1999-08-20 | $13.42 | $16.05 | 6,600 | — | — |
| 1999-08-19 | $13.33 | $15.95 | 23,100 | — | — |
| 1999-08-18 | $13.67 | $16.35 | 15,600 | — | — |
| 1999-08-17 | $13.75 | $16.45 | 6,600 | — | — |
| 1999-08-16 | $13.98 | $16.73 | 10,800 | — | — |
| 1999-08-13 | $13.98 | $16.73 | 18,000 | — | — |
| 1999-08-12 | $13.69 | $16.38 | 8,700 | — | — |
| 1999-08-11 | $13.92 | $16.65 | 2,700 | — | — |
| 1999-08-10 | $14.00 | $16.75 | 5,700 | — | — |
| 1999-08-09 | $13.67 | $16.35 | 14,100 | — | — |
| 1999-08-06 | $14.50 | $17.35 | 23,100 | — | — |
| 1999-08-05 | $13.92 | $16.65 | 5,400 | — | — |
| 1999-08-04 | $14.00 | $16.75 | 8,700 | — | — |
| 1999-08-03 | $14.00 | $16.75 | 33,900 | — | — |
| 1999-08-02 | $14.13 | $16.90 | 6,000 | — | — |
| 1999-07-30 | $14.08 | $16.85 | 18,600 | — | — |
| 1999-07-29 | $14.17 | $16.95 | 5,100 | — | — |
| 1999-07-28 | $14.13 | $16.90 | 4,500 | — | — |
| 1999-07-27 | $14.13 | $16.90 | 3,300 | — | — |
| 1999-07-26 | $14.21 | $17.00 | 11,100 | — | — |
| 1999-07-23 | $14.13 | $16.90 | 3,600 | — | — |
| 1999-07-22 | $14.31 | $17.13 | 3,900 | — | — |
| 1999-07-21 | $14.13 | $16.90 | 1,200 | — | — |
| 1999-07-20 | $14.13 | $16.90 | 3,000 | — | — |
| 1999-07-19 | $14.33 | $17.15 | 18,900 | — | — |
| 1999-07-16 | $14.50 | $17.35 | 15,300 | — | — |
| 1999-07-15 | $14.33 | $17.15 | 12,900 | — | — |
| 1999-07-14 | $14.50 | $17.35 | 2,700 | — | — |
| 1999-07-13 | $14.50 | $17.35 | 12,600 | — | — |
| 1999-07-12 | $14.92 | $17.85 | 24,300 | — | — |
| 1999-07-09 | $14.67 | $17.55 | 13,800 | — | — |
| 1999-07-08 | $14.83 | $17.75 | 9,000 | — | — |
| 1999-07-07 | $14.83 | $17.75 | 2,400 | — | — |
| 1999-07-06 | $14.83 | $17.75 | 7,200 | — | — |
| 1999-07-02 | $14.63 | $17.50 | 2,400 | — | — |
| 1999-07-01 | $14.88 | $17.80 | 29,100 | — | — |
| 1999-06-30 | $14.96 | $17.90 | 64,800 | — | — |
| 1999-06-29 | $14.40 | $17.23 | 15,000 | — | — |
| 1999-06-28 | $14.92 | $17.85 | 8,400 | — | — |
| 1999-06-25 | $14.58 | $17.45 | 2,400 | — | — |
| 1999-06-24 | $14.75 | $17.65 | 20,400 | — | — |
| 1999-06-23 | $14.83 | $17.75 | 51,300 | — | — |
| 1999-06-22 | $14.71 | $17.60 | 4,800 | — | — |
| 1999-06-21 | $15.00 | $17.95 | 25,200 | — | — |
| 1999-06-18 | $14.88 | $17.80 | 30,000 | — | — |
| 1999-06-17 | $14.60 | $17.47 | 10,200 | — | — |
| 1999-06-16 | $14.65 | $17.52 | 6,600 | — | — |
| 1999-06-15 | $14.54 | $17.40 | 4,500 | — | — |
| 1999-06-14 | $14.54 | $17.40 | 15,300 | — | — |
| 1999-06-11 | $14.63 | $17.50 | 21,600 | — | — |
| 1999-06-10 | $14.83 | $17.75 | 300 | — | — |
| 1999-06-09 | $14.54 | $17.40 | 26,400 | — | — |
| 1999-06-08 | $14.67 | $17.55 | 27,600 | — | — |
| 1999-06-07 | $14.58 | $17.45 | 2,100 | — | — |
| 1999-06-04 | $14.67 | $17.55 | 43,200 | — | — |
| 1999-06-03 | $14.83 | $17.75 | 5,400 | — | — |
| 1999-06-02 | $14.92 | $17.85 | 16,800 | — | — |
| 1999-06-01 | $14.75 | $17.55 | 900 | — | — |
| 1999-05-28 | $14.75 | $17.55 | 14,700 | — | — |
| 1999-05-27 | $14.33 | $17.05 | 8,700 | — | — |
| 1999-05-26 | $14.67 | $17.45 | 1,800 | — | — |
| 1999-05-25 | $14.79 | $17.60 | 3,300 | — | — |
| 1999-05-24 | $14.92 | $17.75 | 5,100 | — | — |
| 1999-05-21 | $14.79 | $17.60 | 14,400 | — | — |
| 1999-05-20 | $14.88 | $17.70 | 7,800 | — | — |
| 1999-05-19 | $14.75 | $17.55 | 15,000 | — | — |
| 1999-05-18 | $14.92 | $17.75 | 1,500 | — | — |
| 1999-05-17 | $14.83 | $17.65 | 4,200 | — | — |
| 1999-05-14 | $15.13 | $18.00 | 15,300 | — | — |
| 1999-05-13 | $14.88 | $17.70 | 4,500 | — | — |
| 1999-05-12 | $14.88 | $17.70 | 6,000 | — | — |
| 1999-05-11 | $15.29 | $18.19 | 9,300 | — | — |
| 1999-05-10 | $15.00 | $17.85 | 17,400 | — | — |
| 1999-05-07 | $15.25 | $18.14 | 13,500 | — | — |
| 1999-05-06 | $14.83 | $17.65 | 11,100 | — | — |
| 1999-05-05 | $14.83 | $17.65 | 13,200 | — | — |
| 1999-05-04 | $14.88 | $17.70 | 21,600 | — | — |
| 1999-05-03 | $14.83 | $17.65 | 19,200 | — | — |
| 1999-04-30 | $14.83 | $17.65 | 14,400 | — | — |
| 1999-04-29 | $14.75 | $17.55 | 15,600 | — | — |
| 1999-04-28 | $15.33 | $18.24 | 32,400 | — | — |
| 1999-04-27 | $15.33 | $18.24 | 14,100 | — | — |
| 1999-04-26 | $15.17 | $18.04 | 4,500 | — | — |
| 1999-04-23 | $15.17 | $18.04 | 60,900 | — | — |
| 1999-04-22 | $15.08 | $17.95 | 12,300 | — | — |
| 1999-04-21 | $15.13 | $18.00 | 1,800 | — | — |
| 1999-04-20 | $15.17 | $18.04 | 3,000 | — | — |
| 1999-04-19 | $15.25 | $18.14 | 2,400 | — | — |
| 1999-04-16 | $15.00 | $17.85 | 22,500 | — | — |
| 1999-04-15 | $15.15 | $18.02 | 24,000 | — | — |
| 1999-04-14 | $15.33 | $18.24 | 21,600 | — | — |
| 1999-04-13 | $14.67 | $17.45 | 37,800 | — | — |
| 1999-04-12 | $14.67 | $17.45 | 6,900 | — | — |
| 1999-04-09 | $14.38 | $17.10 | 28,500 | — | — |
| 1999-04-08 | $14.58 | $17.35 | 9,600 | — | — |
| 1999-04-07 | $14.50 | $17.25 | 1,800 | — | — |
| 1999-04-06 | $14.67 | $17.45 | 6,600 | — | — |
| 1999-04-05 | $14.79 | $17.60 | 7,200 | — | — |
| 1999-04-01 | $14.67 | $17.45 | 12,900 | — | — |
| 1999-03-31 | $15.33 | $18.24 | 48,000 | — | — |
| 1999-03-30 | $14.67 | $17.45 | 8,400 | — | — |
| 1999-03-29 | $14.50 | $17.25 | 4,800 | — | — |
| 1999-03-26 | $14.38 | $17.10 | 5,100 | — | — |
| 1999-03-25 | $14.00 | $16.66 | 5,700 | — | — |
| 1999-03-24 | $14.25 | $16.95 | 21,900 | — | — |
| 1999-03-23 | $14.54 | $17.30 | 13,500 | — | — |
| 1999-03-22 | $14.96 | $17.80 | 9,900 | — | — |
| 1999-03-19 | $14.79 | $17.60 | 14,700 | — | — |
| 1999-03-18 | $14.92 | $17.75 | 16,800 | — | — |
| 1999-03-17 | $15.50 | $18.44 | 9,600 | — | — |
| 1999-03-16 | $15.00 | $17.85 | 48,900 | — | — |
| 1999-03-15 | $15.42 | $18.34 | 24,900 | — | — |
| 1999-03-12 | $15.42 | $18.34 | 59,700 | — | — |
| 1999-03-11 | $15.25 | $18.14 | 21,900 | — | — |
| 1999-03-10 | $15.50 | $18.44 | 9,600 | — | — |
| 1999-03-09 | $15.25 | $18.14 | 48,600 | — | — |
| 1999-03-08 | $15.25 | $18.14 | 29,700 | — | — |
| 1999-03-05 | $15.67 | $18.64 | 19,800 | — | — |
| 1999-03-04 | $15.50 | $18.44 | 1,500 | — | — |
| 1999-03-03 | $15.17 | $18.04 | 25,800 | — | — |
| 1999-03-02 | $15.29 | $18.09 | 42,300 | — | — |
| 1999-03-01 | $15.25 | $18.05 | 23,100 | — | — |
| 1999-02-26 | $15.17 | $17.95 | 164,700 | — | — |
| 1999-02-25 | $15.00 | $17.75 | 11,700 | — | — |
| 1999-02-24 | $15.17 | $17.95 | 18,000 | — | — |
| 1999-02-23 | $15.42 | $18.24 | 311,700 | — | — |
| 1999-02-22 | $15.17 | $17.95 | 41,700 | — | — |
| 1999-02-19 | $15.17 | $17.95 | 121,500 | — | — |
| 1999-02-18 | $15.23 | $18.02 | 89,100 | — | — |
| 1999-02-17 | $15.21 | $18.00 | 76,800 | — | — |
| 1999-02-16 | $15.00 | $17.75 | 9,000 | — | — |
| 1999-02-12 | $15.00 | $17.75 | 12,900 | — | — |
| 1999-02-11 | $15.08 | $17.85 | 139,500 | — | — |
| 1999-02-10 | $14.92 | $17.65 | 29,400 | — | — |
| 1999-02-09 | $15.17 | $17.95 | 65,400 | — | — |
| 1999-02-08 | $15.21 | $18.00 | 96,600 | — | — |
| 1999-02-05 | $15.00 | $17.75 | 39,600 | — | — |
| 1999-02-04 | $14.83 | $17.55 | 13,500 | — | — |
| 1999-02-03 | $14.67 | $17.36 | 6,000 | — | — |
| 1999-02-02 | $14.50 | $17.16 | 7,200 | — | — |
| 1999-02-01 | $14.33 | $16.96 | 13,800 | — | — |
| 1999-01-29 | $14.38 | $17.01 | 16,200 | — | — |
| 1999-01-28 | $14.96 | $17.70 | 33,900 | — | — |
| 1999-01-27 | $14.33 | $16.96 | 54,000 | — | — |
| 1999-01-26 | $14.50 | $17.16 | 16,200 | — | — |
| 1999-01-25 | $14.33 | $16.96 | 18,000 | — | — |
| 1999-01-22 | $14.33 | $16.96 | 12,000 | — | — |
| 1999-01-21 | $14.33 | $16.96 | 136,800 | — | — |
| 1999-01-20 | $14.67 | $17.36 | 9,900 | — | — |
| 1999-01-19 | $14.42 | $17.06 | 12,300 | — | — |
| 1999-01-15 | $14.33 | $16.96 | 12,300 | — | — |
| 1999-01-14 | $14.08 | $16.66 | 1,500 | — | — |
| 1999-01-13 | $14.33 | $16.96 | 2,100 | — | — |
| 1999-01-12 | $13.83 | $16.37 | 14,700 | — | — |
| 1999-01-11 | $14.46 | $17.11 | 5,700 | — | — |
| 1999-01-08 | $15.67 | $18.54 | 26,400 | — | — |
| 1999-01-07 | $14.67 | $17.36 | 10,500 | — | — |
| 1999-01-06 | $14.58 | $17.26 | 5,100 | — | — |
| 1999-01-05 | $15.08 | $17.85 | 10,800 | — | — |
| 1999-01-04 | $15.33 | $18.14 | 29,700 | — | — |