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
- 1989-06-02 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 | $13.50 | $14.73 | 70,875 | — | — |
| 1999-12-30 | $13.19 | $14.40 | 50,400 | — | — |
| 1999-12-29 | $13.36 | $14.58 | 123,300 | — | — |
| 1999-12-28 | $13.54 | $14.78 | 247,050 | — | — |
| 1999-12-27 | $13.97 | $15.25 | 223,200 | — | — |
| 1999-12-23 | $12.31 | $13.43 | 108,225 | — | — |
| 1999-12-22 | $12.36 | $13.49 | 21,600 | — | — |
| 1999-12-21 | $12.39 | $13.52 | 59,400 | — | — |
| 1999-12-20 | $12.31 | $13.43 | 104,400 | — | — |
| 1999-12-17 | $12.06 | $13.16 | 102,825 | — | — |
| 1999-12-16 | $11.83 | $12.92 | 220,500 | — | — |
| 1999-12-15 | $11.69 | $12.76 | 424,125 | — | — |
| 1999-12-14 | $11.94 | $13.04 | 252,000 | — | — |
| 1999-12-13 | $12.25 | $13.37 | 118,125 | — | — |
| 1999-12-10 | $12.33 | $13.46 | 104,175 | — | — |
| 1999-12-09 | $12.25 | $13.37 | 105,300 | — | — |
| 1999-12-08 | $12.58 | $13.73 | 18,675 | — | — |
| 1999-12-07 | $12.47 | $13.61 | 59,850 | — | — |
| 1999-12-06 | $12.53 | $13.67 | 49,275 | — | — |
| 1999-12-03 | $12.58 | $13.73 | 51,525 | — | — |
| 1999-12-02 | $12.36 | $13.49 | 34,650 | — | — |
| 1999-12-01 | $12.25 | $13.37 | 70,425 | — | — |
| 1999-11-30 | $12.25 | $13.37 | 54,000 | — | — |
| 1999-11-29 | $12.25 | $13.37 | 65,250 | — | — |
| 1999-11-26 | $12.17 | $13.28 | 12,150 | — | — |
| 1999-11-24 | $12.36 | $13.49 | 56,925 | — | — |
| 1999-11-23 | $12.28 | $13.40 | 75,150 | — | — |
| 1999-11-22 | $12.25 | $13.37 | 60,525 | — | — |
| 1999-11-19 | $12.22 | $13.34 | 77,625 | — | — |
| 1999-11-18 | $11.92 | $13.01 | 45,450 | — | — |
| 1999-11-17 | $11.94 | $13.04 | 82,800 | — | — |
| 1999-11-16 | $12.19 | $13.31 | 47,700 | — | — |
| 1999-11-15 | $11.78 | $12.85 | 133,650 | — | — |
| 1999-11-12 | $11.58 | $12.64 | 55,125 | — | — |
| 1999-11-11 | $11.06 | $12.07 | 58,500 | — | — |
| 1999-11-10 | $11.00 | $12.01 | 27,675 | — | — |
| 1999-11-09 | $10.89 | $11.88 | 27,900 | — | — |
| 1999-11-08 | $10.86 | $11.85 | 25,875 | — | — |
| 1999-11-05 | $11.06 | $12.07 | 96,750 | — | — |
| 1999-11-04 | $11.31 | $12.34 | 58,725 | — | — |
| 1999-11-03 | $11.19 | $12.22 | 39,825 | — | — |
| 1999-11-02 | $10.89 | $11.88 | 34,650 | — | — |
| 1999-11-01 | $11.03 | $12.04 | 37,125 | — | — |
| 1999-10-29 | $10.94 | $11.95 | 105,075 | — | — |
| 1999-10-28 | $11.06 | $12.07 | 152,100 | — | — |
| 1999-10-27 | $10.75 | $11.73 | 95,850 | — | — |
| 1999-10-26 | $10.69 | $11.67 | 174,825 | — | — |
| 1999-10-25 | $10.44 | $11.40 | 553,950 | — | — |
| 1999-10-22 | $10.36 | $11.31 | 166,275 | — | — |
| 1999-10-21 | $10.92 | $11.91 | 57,825 | — | — |
| 1999-10-20 | $11.39 | $12.43 | 32,175 | — | — |
| 1999-10-19 | $11.58 | $12.64 | 71,775 | — | — |
| 1999-10-18 | $11.67 | $12.73 | 48,825 | — | — |
| 1999-10-15 | $11.78 | $12.85 | 36,450 | — | — |
| 1999-10-14 | $11.72 | $12.79 | 34,650 | — | — |
| 1999-10-13 | $11.94 | $13.04 | 31,275 | — | — |
| 1999-10-12 | $12.47 | $13.54 | 32,175 | — | — |
| 1999-10-11 | $12.78 | $13.88 | 42,525 | — | — |
| 1999-10-08 | $12.69 | $13.79 | 20,700 | — | — |
| 1999-10-07 | $12.61 | $13.70 | 6,075 | — | — |
| 1999-10-06 | $12.50 | $13.57 | 82,575 | — | — |
| 1999-10-05 | $12.56 | $13.64 | 68,850 | — | — |
| 1999-10-04 | $12.36 | $13.42 | 39,375 | — | — |
| 1999-10-01 | $12.28 | $13.33 | 46,575 | — | — |
| 1999-09-30 | $12.58 | $13.67 | 237,150 | — | — |
| 1999-09-29 | $12.42 | $13.48 | 145,125 | — | — |
| 1999-09-28 | $12.28 | $13.33 | 117,225 | — | — |
| 1999-09-27 | $12.64 | $13.73 | 51,525 | — | — |
| 1999-09-24 | $12.72 | $13.82 | 78,525 | — | — |
| 1999-09-23 | $12.81 | $13.91 | 71,100 | — | — |
| 1999-09-22 | $12.78 | $13.88 | 7,650 | — | — |
| 1999-09-21 | $12.75 | $13.85 | 43,650 | — | — |
| 1999-09-20 | $12.94 | $14.06 | 13,050 | — | — |
| 1999-09-17 | $12.92 | $14.03 | 45,900 | — | — |
| 1999-09-16 | $12.72 | $13.82 | 65,025 | — | — |
| 1999-09-15 | $12.69 | $13.79 | 47,025 | — | — |
| 1999-09-14 | $12.86 | $13.97 | 58,275 | — | — |
| 1999-09-13 | $13.08 | $14.21 | 38,925 | — | — |
| 1999-09-10 | $13.33 | $14.48 | 18,675 | — | — |
| 1999-09-09 | $13.58 | $14.75 | 25,650 | — | — |
| 1999-09-08 | $13.61 | $14.78 | 58,275 | — | — |
| 1999-09-07 | $13.67 | $14.84 | 59,625 | — | — |
| 1999-09-03 | $13.67 | $14.84 | 42,975 | — | — |
| 1999-09-02 | $13.61 | $14.78 | 95,400 | — | — |
| 1999-09-01 | $13.50 | $14.66 | 262,350 | — | — |
| 1999-08-31 | $13.14 | $14.27 | 148,725 | — | — |
| 1999-08-30 | $13.86 | $15.05 | 80,325 | — | — |
| 1999-08-27 | $14.22 | $15.45 | 93,375 | — | — |
| 1999-08-26 | $14.19 | $15.41 | 139,500 | — | — |
| 1999-08-25 | $14.36 | $15.60 | 102,375 | — | — |
| 1999-08-24 | $14.28 | $15.51 | 75,600 | — | — |
| 1999-08-23 | $13.89 | $15.08 | 80,775 | — | — |
| 1999-08-20 | $13.78 | $14.96 | 293,625 | — | — |
| 1999-08-19 | $14.36 | $15.60 | 598,950 | — | — |
| 1999-08-18 | $14.97 | $16.26 | 1,555,425 | — | — |
| 1999-08-17 | $14.28 | $15.51 | 303,525 | — | — |
| 1999-08-16 | $13.81 | $14.99 | 196,200 | — | — |
| 1999-08-13 | $13.47 | $14.63 | 363,600 | — | — |
| 1999-08-12 | $12.92 | $14.03 | 14,175 | — | — |
| 1999-08-11 | $12.94 | $14.06 | 63,225 | — | — |
| 1999-08-10 | $12.61 | $13.70 | 83,700 | — | — |
| 1999-08-09 | $12.44 | $13.51 | 109,575 | — | — |
| 1999-08-06 | $12.47 | $13.54 | 72,225 | — | — |
| 1999-08-05 | $12.39 | $13.45 | 81,225 | — | — |
| 1999-08-04 | $12.17 | $13.21 | 38,475 | — | — |
| 1999-08-03 | $12.31 | $13.36 | 64,800 | — | — |
| 1999-08-02 | $12.25 | $13.30 | 377,325 | — | — |
| 1999-07-30 | $12.53 | $13.60 | 44,775 | — | — |
| 1999-07-29 | $12.25 | $13.30 | 5,175 | — | — |
| 1999-07-28 | $12.25 | $13.30 | 96,750 | — | — |
| 1999-07-27 | $11.92 | $12.94 | 80,325 | — | — |
| 1999-07-26 | $12.44 | $13.51 | 55,575 | — | — |
| 1999-07-23 | $12.69 | $13.79 | 37,350 | — | — |
| 1999-07-22 | $12.78 | $13.88 | 83,025 | — | — |
| 1999-07-21 | $12.89 | $14.00 | 119,025 | — | — |
| 1999-07-20 | $13.44 | $14.60 | 119,475 | — | — |
| 1999-07-19 | $13.75 | $14.93 | 96,075 | — | — |
| 1999-07-16 | $13.83 | $15.02 | 75,825 | — | — |
| 1999-07-15 | $13.94 | $15.14 | 104,850 | — | — |
| 1999-07-14 | $14.14 | $15.35 | 43,425 | — | — |
| 1999-07-13 | $13.86 | $15.05 | 57,150 | — | — |
| 1999-07-12 | $13.69 | $14.80 | 60,975 | — | — |
| 1999-07-09 | $13.72 | $14.83 | 40,950 | — | — |
| 1999-07-08 | $13.72 | $14.83 | 54,450 | — | — |
| 1999-07-07 | $13.89 | $15.01 | 67,275 | — | — |
| 1999-07-06 | $14.28 | $15.43 | 97,875 | — | — |
| 1999-07-02 | $14.39 | $15.56 | 22,500 | — | — |
| 1999-07-01 | $14.28 | $15.43 | 111,150 | — | — |
| 1999-06-30 | $14.61 | $15.80 | 185,625 | — | — |
| 1999-06-29 | $13.78 | $14.89 | 152,775 | — | — |
| 1999-06-28 | $13.31 | $14.38 | 110,250 | — | — |
| 1999-06-25 | $13.11 | $14.17 | 21,600 | — | — |
| 1999-06-24 | $13.08 | $14.14 | 37,350 | — | — |
| 1999-06-23 | $13.39 | $14.47 | 72,675 | — | — |
| 1999-06-22 | $13.22 | $14.29 | 34,650 | — | — |
| 1999-06-21 | $13.25 | $14.32 | 12,600 | — | — |
| 1999-06-18 | $13.17 | $14.23 | 70,200 | — | — |
| 1999-06-17 | $12.97 | $14.02 | 4,950 | — | — |
| 1999-06-16 | $12.89 | $13.93 | 40,950 | — | — |
| 1999-06-15 | $12.89 | $13.93 | 123,975 | — | — |
| 1999-06-14 | $12.89 | $13.93 | 25,425 | — | — |
| 1999-06-11 | $12.92 | $13.96 | 12,825 | — | — |
| 1999-06-10 | $13.00 | $14.05 | 9,675 | — | — |
| 1999-06-09 | $12.92 | $13.96 | 94,050 | — | — |
| 1999-06-08 | $13.00 | $14.05 | 187,650 | — | — |
| 1999-06-07 | $12.83 | $13.87 | 91,125 | — | — |
| 1999-06-04 | $12.92 | $13.96 | 71,100 | — | — |
| 1999-06-03 | $12.58 | $13.60 | 30,150 | — | — |
| 1999-06-02 | $12.81 | $13.84 | 65,925 | — | — |
| 1999-06-01 | $12.67 | $13.69 | 77,175 | — | — |
| 1999-05-28 | $12.47 | $13.48 | 67,050 | — | — |
| 1999-05-27 | $12.50 | $13.51 | 54,675 | — | — |
| 1999-05-26 | $12.64 | $13.66 | 77,175 | — | — |
| 1999-05-25 | $12.67 | $13.69 | 114,975 | — | — |
| 1999-05-24 | $12.83 | $13.87 | 33,300 | — | — |
| 1999-05-21 | $12.64 | $13.66 | 28,800 | — | — |
| 1999-05-20 | $12.22 | $13.21 | 34,200 | — | — |
| 1999-05-19 | $12.00 | $12.97 | 185,175 | — | — |
| 1999-05-18 | $12.61 | $13.63 | 206,325 | — | — |
| 1999-05-17 | $12.75 | $13.78 | 42,525 | — | — |
| 1999-05-14 | $12.78 | $13.81 | 81,675 | — | — |
| 1999-05-13 | $12.92 | $13.96 | 96,075 | — | — |
| 1999-05-12 | $12.78 | $13.81 | 56,925 | — | — |
| 1999-05-11 | $12.78 | $13.81 | 70,650 | — | — |
| 1999-05-10 | $12.36 | $13.36 | 96,300 | — | — |
| 1999-05-07 | $12.31 | $13.30 | 180,675 | — | — |
| 1999-05-06 | $12.22 | $13.21 | 179,550 | — | — |
| 1999-05-05 | $12.25 | $13.24 | 136,800 | — | — |
| 1999-05-04 | $12.06 | $13.03 | 120,600 | — | — |
| 1999-05-03 | $11.97 | $12.94 | 311,400 | — | — |
| 1999-04-30 | $11.86 | $12.82 | 333,900 | — | — |
| 1999-04-29 | $12.19 | $13.18 | 55,575 | — | — |
| 1999-04-28 | $12.08 | $13.06 | 385,650 | — | — |
| 1999-04-27 | $11.53 | $12.46 | 79,200 | — | — |
| 1999-04-26 | $11.61 | $12.55 | 379,350 | — | — |
| 1999-04-23 | $11.78 | $12.73 | 97,875 | — | — |
| 1999-04-22 | $11.78 | $12.73 | 85,050 | — | — |
| 1999-04-21 | $12.06 | $13.03 | 46,575 | — | — |
| 1999-04-20 | $12.08 | $13.06 | 51,300 | — | — |
| 1999-04-19 | $12.39 | $13.39 | 273,375 | — | — |
| 1999-04-16 | $11.61 | $12.55 | 256,500 | — | — |
| 1999-04-15 | $11.22 | $12.13 | 306,000 | — | — |
| 1999-04-14 | $11.14 | $12.04 | 259,650 | — | — |
| 1999-04-13 | $11.00 | $11.89 | 49,275 | — | — |
| 1999-04-12 | $11.06 | $11.88 | 76,500 | — | — |
| 1999-04-09 | $10.67 | $11.47 | 60,750 | — | — |
| 1999-04-08 | $10.44 | $11.23 | 174,375 | — | — |
| 1999-04-07 | $10.78 | $11.59 | 80,775 | — | — |
| 1999-04-06 | $10.69 | $11.50 | 164,925 | — | — |
| 1999-04-05 | $10.56 | $11.35 | 139,725 | — | — |
| 1999-04-01 | $10.39 | $11.17 | 56,925 | — | — |
| 1999-03-31 | $10.47 | $11.26 | 131,625 | — | — |
| 1999-03-30 | $10.58 | $11.38 | 68,175 | — | — |
| 1999-03-29 | $10.53 | $11.32 | 118,575 | — | — |
| 1999-03-26 | $10.67 | $11.47 | 117,000 | — | — |
| 1999-03-25 | $10.78 | $11.59 | 120,600 | — | — |
| 1999-03-24 | $10.83 | $11.65 | 107,100 | — | — |
| 1999-03-23 | $10.69 | $11.50 | 252,000 | — | — |
| 1999-03-22 | $11.00 | $11.82 | 161,325 | — | — |
| 1999-03-19 | $10.83 | $11.65 | 71,100 | — | — |
| 1999-03-18 | $10.83 | $11.65 | 16,200 | — | — |
| 1999-03-17 | $10.81 | $11.62 | 30,825 | — | — |
| 1999-03-16 | $10.92 | $11.74 | 136,125 | — | — |
| 1999-03-15 | $10.78 | $11.59 | 48,825 | — | — |
| 1999-03-12 | $10.53 | $11.32 | 18,000 | — | — |
| 1999-03-11 | $10.69 | $11.50 | 14,625 | — | — |
| 1999-03-10 | $10.83 | $11.65 | 33,975 | — | — |
| 1999-03-09 | $10.86 | $11.68 | 165,375 | — | — |
| 1999-03-08 | $10.83 | $11.65 | 192,600 | — | — |
| 1999-03-05 | $10.81 | $11.62 | 135,900 | — | — |
| 1999-03-04 | $10.67 | $11.47 | 85,500 | — | — |
| 1999-03-03 | $10.53 | $11.32 | 155,250 | — | — |
| 1999-03-02 | $10.39 | $11.17 | 54,900 | — | — |
| 1999-03-01 | $10.36 | $11.14 | 156,150 | — | — |
| 1999-02-26 | $10.56 | $11.35 | 201,600 | — | — |
| 1999-02-25 | $10.58 | $11.38 | 204,750 | — | — |
| 1999-02-24 | $10.47 | $11.26 | 48,375 | — | — |
| 1999-02-23 | $10.36 | $11.14 | 35,325 | — | — |
| 1999-02-22 | $10.28 | $11.05 | 127,350 | — | — |
| 1999-02-19 | $9.89 | $10.63 | 43,425 | — | — |
| 1999-02-18 | $9.92 | $10.66 | 123,075 | — | — |
| 1999-02-17 | $10.00 | $10.75 | 148,725 | — | — |
| 1999-02-16 | $10.08 | $10.84 | 306,675 | — | — |
| 1999-02-12 | $10.17 | $10.93 | 123,975 | — | — |
| 1999-02-11 | $10.28 | $11.05 | 45,900 | — | — |
| 1999-02-10 | $10.17 | $10.93 | 75,825 | — | — |
| 1999-02-09 | $10.31 | $11.08 | 638,325 | — | — |
| 1999-02-08 | $10.64 | $11.44 | 104,625 | — | — |
| 1999-02-05 | $10.44 | $11.23 | 77,175 | — | — |
| 1999-02-04 | $10.19 | $10.96 | 126,675 | — | — |
| 1999-02-03 | $10.50 | $11.29 | 55,575 | — | — |
| 1999-02-02 | $10.44 | $11.23 | 72,225 | — | — |
| 1999-02-01 | $10.22 | $10.99 | 38,250 | — | — |
| 1999-01-29 | $10.14 | $10.90 | 74,025 | — | — |
| 1999-01-28 | $10.06 | $10.81 | 62,325 | — | — |
| 1999-01-27 | $10.11 | $10.87 | 21,600 | — | — |
| 1999-01-26 | $10.17 | $10.93 | 91,800 | — | — |
| 1999-01-25 | $10.17 | $10.93 | 66,825 | — | — |
| 1999-01-22 | $10.08 | $10.84 | 99,450 | — | — |
| 1999-01-21 | $10.06 | $10.81 | 169,425 | — | — |
| 1999-01-20 | $9.94 | $10.69 | 236,925 | — | — |
| 1999-01-19 | $10.03 | $10.78 | 87,075 | — | — |
| 1999-01-15 | $9.97 | $10.72 | 162,675 | — | — |
| 1999-01-14 | $9.75 | $10.48 | 49,050 | — | — |
| 1999-01-13 | $9.61 | $10.33 | 55,125 | — | — |
| 1999-01-12 | $9.78 | $10.44 | 229,950 | — | — |
| 1999-01-11 | $9.97 | $10.65 | 445,275 | — | — |
| 1999-01-08 | $10.33 | $11.04 | 335,025 | — | — |
| 1999-01-07 | $10.56 | $11.27 | 148,275 | — | — |
| 1999-01-06 | $10.67 | $11.39 | 272,475 | — | — |
| 1999-01-05 | $10.97 | $11.72 | 250,200 | — | — |
| 1999-01-04 | $11.00 | $11.75 | 147,825 | — | — |