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
- 1993-02-19 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 | $12.56 | $18.41 | 52,200 | — | — |
| 1999-12-30 | $12.50 | $18.32 | 81,100 | — | — |
| 1999-12-29 | $12.69 | $18.59 | 50,800 | — | — |
| 1999-12-28 | $12.81 | $18.77 | 91,900 | — | — |
| 1999-12-27 | $12.63 | $18.50 | 44,000 | — | — |
| 1999-12-23 | $12.63 | $18.50 | 35,500 | — | — |
| 1999-12-22 | $12.50 | $18.32 | 70,900 | — | — |
| 1999-12-21 | $12.88 | $18.86 | 44,300 | — | — |
| 1999-12-20 | $12.94 | $18.96 | 41,400 | — | — |
| 1999-12-17 | $12.94 | $18.96 | 55,500 | — | — |
| 1999-12-16 | $12.94 | $18.96 | 84,400 | — | — |
| 1999-12-15 | $13.13 | $19.23 | 91,200 | — | — |
| 1999-12-14 | $13.00 | $19.05 | 58,300 | — | — |
| 1999-12-13 | $13.06 | $19.14 | 61,400 | — | — |
| 1999-12-10 | $13.06 | $19.14 | 36,700 | — | — |
| 1999-12-09 | $13.00 | $19.05 | 32,200 | — | — |
| 1999-12-08 | $12.94 | $18.96 | 19,200 | — | — |
| 1999-12-07 | $13.19 | $19.32 | 38,000 | — | — |
| 1999-12-06 | $13.19 | $19.32 | 33,400 | — | — |
| 1999-12-03 | $13.06 | $19.14 | 17,500 | — | — |
| 1999-12-02 | $13.06 | $19.14 | 56,500 | — | — |
| 1999-12-01 | $13.06 | $19.14 | 41,100 | — | — |
| 1999-11-30 | $13.13 | $19.12 | 47,800 | — | — |
| 1999-11-29 | $13.19 | $19.21 | 41,900 | — | — |
| 1999-11-26 | $13.19 | $19.21 | 5,800 | — | — |
| 1999-11-24 | $13.31 | $19.40 | 20,700 | — | — |
| 1999-11-23 | $13.31 | $19.40 | 33,400 | — | — |
| 1999-11-22 | $13.31 | $19.40 | 38,500 | — | — |
| 1999-11-19 | $13.31 | $19.40 | 22,400 | — | — |
| 1999-11-18 | $13.31 | $19.40 | 61,000 | — | — |
| 1999-11-17 | $13.19 | $19.21 | 59,600 | — | — |
| 1999-11-16 | $13.38 | $19.49 | 53,500 | — | — |
| 1999-11-15 | $13.19 | $19.21 | 22,800 | — | — |
| 1999-11-12 | $13.25 | $19.31 | 51,300 | — | — |
| 1999-11-11 | $13.19 | $19.21 | 22,500 | — | — |
| 1999-11-10 | $13.25 | $19.31 | 24,600 | — | — |
| 1999-11-09 | $13.31 | $19.40 | 39,200 | — | — |
| 1999-11-08 | $13.44 | $19.58 | 17,000 | — | — |
| 1999-11-05 | $13.38 | $19.49 | 39,500 | — | — |
| 1999-11-04 | $13.44 | $19.58 | 36,200 | — | — |
| 1999-11-03 | $13.31 | $19.40 | 28,700 | — | — |
| 1999-11-02 | $13.19 | $19.11 | 31,200 | — | — |
| 1999-11-01 | $13.25 | $19.20 | 30,200 | — | — |
| 1999-10-29 | $13.25 | $19.20 | 58,800 | — | — |
| 1999-10-28 | $13.13 | $19.02 | 17,600 | — | — |
| 1999-10-27 | $13.13 | $19.02 | 40,900 | — | — |
| 1999-10-26 | $13.06 | $18.93 | 49,900 | — | — |
| 1999-10-25 | $12.94 | $18.75 | 54,600 | — | — |
| 1999-10-22 | $13.00 | $18.84 | 39,700 | — | — |
| 1999-10-21 | $12.94 | $18.75 | 75,500 | — | — |
| 1999-10-20 | $12.94 | $18.75 | 32,800 | — | — |
| 1999-10-19 | $12.94 | $18.75 | 88,600 | — | — |
| 1999-10-18 | $12.94 | $18.75 | 49,100 | — | — |
| 1999-10-15 | $12.94 | $18.75 | 31,800 | — | — |
| 1999-10-14 | $13.00 | $18.84 | 25,800 | — | — |
| 1999-10-13 | $13.06 | $18.93 | 56,000 | — | — |
| 1999-10-12 | $13.25 | $19.20 | 23,900 | — | — |
| 1999-10-11 | $13.25 | $19.20 | 5,200 | — | — |
| 1999-10-08 | $13.25 | $19.20 | 17,300 | — | — |
| 1999-10-07 | $13.19 | $19.11 | 40,900 | — | — |
| 1999-10-06 | $13.31 | $19.29 | 28,300 | — | — |
| 1999-10-05 | $13.38 | $19.27 | 32,000 | — | — |
| 1999-10-04 | $13.38 | $19.27 | 20,100 | — | — |
| 1999-10-01 | $13.38 | $19.27 | 36,400 | — | — |
| 1999-09-30 | $13.38 | $19.27 | 21,800 | — | — |
| 1999-09-29 | $13.38 | $19.27 | 47,300 | — | — |
| 1999-09-28 | $13.13 | $18.91 | 25,700 | — | — |
| 1999-09-27 | $13.19 | $19.00 | 29,600 | — | — |
| 1999-09-24 | $13.19 | $19.00 | 45,500 | — | — |
| 1999-09-23 | $13.13 | $18.91 | 25,300 | — | — |
| 1999-09-22 | $13.13 | $18.91 | 61,300 | — | — |
| 1999-09-21 | $13.25 | $19.09 | 41,300 | — | — |
| 1999-09-20 | $13.25 | $19.09 | 32,200 | — | — |
| 1999-09-17 | $13.25 | $19.09 | 27,500 | — | — |
| 1999-09-16 | $13.31 | $19.18 | 39,600 | — | — |
| 1999-09-15 | $13.31 | $19.18 | 67,000 | — | — |
| 1999-09-14 | $13.31 | $19.18 | 122,300 | — | — |
| 1999-09-13 | $13.56 | $19.54 | 81,800 | — | — |
| 1999-09-10 | $13.50 | $19.45 | 42,200 | — | — |
| 1999-09-09 | $13.44 | $19.36 | 23,100 | — | — |
| 1999-09-08 | $13.50 | $19.45 | 21,600 | — | — |
| 1999-09-07 | $13.50 | $19.45 | 25,200 | — | — |
| 1999-09-03 | $13.50 | $19.45 | 22,300 | — | — |
| 1999-09-02 | $13.50 | $19.45 | 23,700 | — | — |
| 1999-09-01 | $13.44 | $19.36 | 13,300 | — | — |
| 1999-08-31 | $13.56 | $19.44 | 38,000 | — | — |
| 1999-08-30 | $13.50 | $19.35 | 44,400 | — | — |
| 1999-08-27 | $13.63 | $19.53 | 21,200 | — | — |
| 1999-08-26 | $13.56 | $19.44 | 45,200 | — | — |
| 1999-08-25 | $13.63 | $19.53 | 39,500 | — | — |
| 1999-08-24 | $13.50 | $19.35 | 52,300 | — | — |
| 1999-08-23 | $13.44 | $19.26 | 36,200 | — | — |
| 1999-08-20 | $13.50 | $19.35 | 45,900 | — | — |
| 1999-08-19 | $13.63 | $19.53 | 42,900 | — | — |
| 1999-08-18 | $13.56 | $19.44 | 34,300 | — | — |
| 1999-08-17 | $13.56 | $19.44 | 77,200 | — | — |
| 1999-08-16 | $13.44 | $19.26 | 19,300 | — | — |
| 1999-08-13 | $13.44 | $19.26 | 25,600 | — | — |
| 1999-08-12 | $13.38 | $19.17 | 44,200 | — | — |
| 1999-08-11 | $13.50 | $19.35 | 46,200 | — | — |
| 1999-08-10 | $13.50 | $19.35 | 31,500 | — | — |
| 1999-08-09 | $13.56 | $19.44 | 35,800 | — | — |
| 1999-08-06 | $13.56 | $19.44 | 35,600 | — | — |
| 1999-08-05 | $13.63 | $19.53 | 23,400 | — | — |
| 1999-08-04 | $13.69 | $19.62 | 41,900 | — | — |
| 1999-08-03 | $13.69 | $19.52 | 34,700 | — | — |
| 1999-08-02 | $13.75 | $19.61 | 4,600 | — | — |
| 1999-07-30 | $13.75 | $19.61 | 8,400 | — | — |
| 1999-07-29 | $13.69 | $19.52 | 40,100 | — | — |
| 1999-07-28 | $13.75 | $19.61 | 13,400 | — | — |
| 1999-07-27 | $13.75 | $19.61 | 18,700 | — | — |
| 1999-07-26 | $13.81 | $19.70 | 39,200 | — | — |
| 1999-07-23 | $13.81 | $19.70 | 36,600 | — | — |
| 1999-07-22 | $13.81 | $19.70 | 25,300 | — | — |
| 1999-07-21 | $13.94 | $19.88 | 72,400 | — | — |
| 1999-07-20 | $13.94 | $19.88 | 79,700 | — | — |
| 1999-07-19 | $14.00 | $19.97 | 44,100 | — | — |
| 1999-07-16 | $14.00 | $19.97 | 37,900 | — | — |
| 1999-07-15 | $14.00 | $19.97 | 15,500 | — | — |
| 1999-07-14 | $13.94 | $19.88 | 24,800 | — | — |
| 1999-07-13 | $13.94 | $19.88 | 16,900 | — | — |
| 1999-07-12 | $14.00 | $19.97 | 52,000 | — | — |
| 1999-07-09 | $13.88 | $19.79 | 21,600 | — | — |
| 1999-07-08 | $13.88 | $19.79 | 89,300 | — | — |
| 1999-07-07 | $13.88 | $19.79 | 28,500 | — | — |
| 1999-07-06 | $14.06 | $19.96 | 24,300 | — | — |
| 1999-07-02 | $14.00 | $19.87 | 13,400 | — | — |
| 1999-07-01 | $14.06 | $19.96 | 16,400 | — | — |
| 1999-06-30 | $14.00 | $19.87 | 12,400 | — | — |
| 1999-06-29 | $13.88 | $19.69 | 24,900 | — | — |
| 1999-06-28 | $13.81 | $19.60 | 25,900 | — | — |
| 1999-06-25 | $13.88 | $19.69 | 29,500 | — | — |
| 1999-06-24 | $13.88 | $19.69 | 49,200 | — | — |
| 1999-06-23 | $14.06 | $19.96 | 18,800 | — | — |
| 1999-06-22 | $14.19 | $20.14 | 17,200 | — | — |
| 1999-06-21 | $14.19 | $20.14 | 28,200 | — | — |
| 1999-06-18 | $14.25 | $20.22 | 34,800 | — | — |
| 1999-06-17 | $14.31 | $20.31 | 46,500 | — | — |
| 1999-06-16 | $14.06 | $19.96 | 35,800 | — | — |
| 1999-06-15 | $14.06 | $19.96 | 38,900 | — | — |
| 1999-06-14 | $14.00 | $19.87 | 10,300 | — | — |
| 1999-06-11 | $14.00 | $19.87 | 14,600 | — | — |
| 1999-06-10 | $14.19 | $20.14 | 31,600 | — | — |
| 1999-06-09 | $14.19 | $20.14 | 27,600 | — | — |
| 1999-06-08 | $14.25 | $20.22 | 9,300 | — | — |
| 1999-06-07 | $14.25 | $20.22 | 41,800 | — | — |
| 1999-06-04 | $14.13 | $20.05 | 15,200 | — | — |
| 1999-06-03 | $14.13 | $20.05 | 20,900 | — | — |
| 1999-06-02 | $14.25 | $20.22 | 28,900 | — | — |
| 1999-06-01 | $14.31 | $20.21 | 8,300 | — | — |
| 1999-05-28 | $14.38 | $20.30 | 24,200 | — | — |
| 1999-05-27 | $14.38 | $20.30 | 9,900 | — | — |
| 1999-05-26 | $14.31 | $20.21 | 17,900 | — | — |
| 1999-05-25 | $14.31 | $20.21 | 24,800 | — | — |
| 1999-05-24 | $14.38 | $20.30 | 29,300 | — | — |
| 1999-05-21 | $14.38 | $20.30 | 29,200 | — | — |
| 1999-05-20 | $14.44 | $20.39 | 35,100 | — | — |
| 1999-05-19 | $14.44 | $20.39 | 35,700 | — | — |
| 1999-05-18 | $14.31 | $20.21 | 38,400 | — | — |
| 1999-05-17 | $14.44 | $20.39 | 28,400 | — | — |
| 1999-05-14 | $14.44 | $20.39 | 13,500 | — | — |
| 1999-05-13 | $14.56 | $20.57 | 55,300 | — | — |
| 1999-05-12 | $14.44 | $20.39 | 26,500 | — | — |
| 1999-05-11 | $14.50 | $20.48 | 51,400 | — | — |
| 1999-05-10 | $14.50 | $20.48 | 44,400 | — | — |
| 1999-05-07 | $14.38 | $20.30 | 17,800 | — | — |
| 1999-05-06 | $14.44 | $20.39 | 16,500 | — | — |
| 1999-05-05 | $14.50 | $20.48 | 29,600 | — | — |
| 1999-05-04 | $14.50 | $20.38 | 52,700 | — | — |
| 1999-05-03 | $14.56 | $20.47 | 40,700 | — | — |
| 1999-04-30 | $14.69 | $20.64 | 22,100 | — | — |
| 1999-04-29 | $14.75 | $20.73 | 63,800 | — | — |
| 1999-04-28 | $14.94 | $20.99 | 25,400 | — | — |
| 1999-04-27 | $14.81 | $20.82 | 17,200 | — | — |
| 1999-04-26 | $14.81 | $20.82 | 26,100 | — | — |
| 1999-04-23 | $14.88 | $20.91 | 29,400 | — | — |
| 1999-04-22 | $14.94 | $20.99 | 38,900 | — | — |
| 1999-04-21 | $14.81 | $20.82 | 35,000 | — | — |
| 1999-04-20 | $14.81 | $20.82 | 21,000 | — | — |
| 1999-04-19 | $14.75 | $20.73 | 37,400 | — | — |
| 1999-04-16 | $14.69 | $20.64 | 53,800 | — | — |
| 1999-04-15 | $14.81 | $20.82 | 47,800 | — | — |
| 1999-04-14 | $14.81 | $20.82 | 25,700 | — | — |
| 1999-04-13 | $14.81 | $20.82 | 63,400 | — | — |
| 1999-04-12 | $14.88 | $20.91 | 16,700 | — | — |
| 1999-04-09 | $14.94 | $20.99 | 58,700 | — | — |
| 1999-04-08 | $15.00 | $21.08 | 54,800 | — | — |
| 1999-04-07 | $14.88 | $20.91 | 36,800 | — | — |
| 1999-04-06 | $14.75 | $20.63 | 117,700 | — | — |
| 1999-04-05 | $14.75 | $20.63 | 41,000 | — | — |
| 1999-04-01 | $14.94 | $20.89 | 13,400 | — | — |
| 1999-03-31 | $14.81 | $20.72 | 4,000 | — | — |
| 1999-03-30 | $14.69 | $20.54 | 30,400 | — | — |
| 1999-03-29 | $14.75 | $20.63 | 40,300 | — | — |
| 1999-03-26 | $14.94 | $20.89 | 10,000 | — | — |
| 1999-03-25 | $14.88 | $20.81 | 19,200 | — | — |
| 1999-03-24 | $14.88 | $20.81 | 30,600 | — | — |
| 1999-03-23 | $15.00 | $20.98 | 20,400 | — | — |
| 1999-03-22 | $14.88 | $20.81 | 16,000 | — | — |
| 1999-03-19 | $14.94 | $20.89 | 32,200 | — | — |
| 1999-03-18 | $15.13 | $21.16 | 46,400 | — | — |
| 1999-03-17 | $15.00 | $20.98 | 48,800 | — | — |
| 1999-03-16 | $15.00 | $20.98 | 52,800 | — | — |
| 1999-03-15 | $14.81 | $20.72 | 28,500 | — | — |
| 1999-03-12 | $14.88 | $20.81 | 28,600 | — | — |
| 1999-03-11 | $14.88 | $20.81 | 47,400 | — | — |
| 1999-03-10 | $14.88 | $20.81 | 48,800 | — | — |
| 1999-03-09 | $15.00 | $20.98 | 30,100 | — | — |
| 1999-03-08 | $15.06 | $21.07 | 41,400 | — | — |
| 1999-03-05 | $15.06 | $21.07 | 21,300 | — | — |
| 1999-03-04 | $14.94 | $20.89 | 20,800 | — | — |
| 1999-03-03 | $14.81 | $20.72 | 26,500 | — | — |
| 1999-03-02 | $14.88 | $20.71 | 30,800 | — | — |
| 1999-03-01 | $14.88 | $20.71 | 35,500 | — | — |
| 1999-02-26 | $14.75 | $20.53 | 19,900 | — | — |
| 1999-02-25 | $14.81 | $20.62 | 47,400 | — | — |
| 1999-02-24 | $15.00 | $20.88 | 24,700 | — | — |
| 1999-02-23 | $15.00 | $20.88 | 51,100 | — | — |
| 1999-02-22 | $15.06 | $20.97 | 36,800 | — | — |
| 1999-02-19 | $15.19 | $21.14 | 19,700 | — | — |
| 1999-02-18 | $15.19 | $21.14 | 75,000 | — | — |
| 1999-02-17 | $15.06 | $20.97 | 50,600 | — | — |
| 1999-02-16 | $15.06 | $20.97 | 31,700 | — | — |
| 1999-02-12 | $14.94 | $20.80 | 10,300 | — | — |
| 1999-02-11 | $15.00 | $20.88 | 39,800 | — | — |
| 1999-02-10 | $14.81 | $20.62 | 51,000 | — | — |
| 1999-02-09 | $15.00 | $20.88 | 17,200 | — | — |
| 1999-02-08 | $14.88 | $20.71 | 33,500 | — | — |
| 1999-02-05 | $14.88 | $20.71 | 28,000 | — | — |
| 1999-02-04 | $14.75 | $20.53 | 55,900 | — | — |
| 1999-02-03 | $14.75 | $20.53 | 17,400 | — | — |
| 1999-02-02 | $14.81 | $20.52 | 16,400 | — | — |
| 1999-02-01 | $14.88 | $20.61 | 47,200 | — | — |
| 1999-01-29 | $14.94 | $20.70 | 18,600 | — | — |
| 1999-01-28 | $14.81 | $20.52 | 29,500 | — | — |
| 1999-01-27 | $14.88 | $20.61 | 16,300 | — | — |
| 1999-01-26 | $14.94 | $20.70 | 25,700 | — | — |
| 1999-01-25 | $14.94 | $20.70 | 21,800 | — | — |
| 1999-01-22 | $14.94 | $20.70 | 21,600 | — | — |
| 1999-01-21 | $14.94 | $20.70 | 29,800 | — | — |
| 1999-01-20 | $15.00 | $20.78 | 28,900 | — | — |
| 1999-01-19 | $15.00 | $20.78 | 22,500 | — | — |
| 1999-01-15 | $15.00 | $20.78 | 17,000 | — | — |
| 1999-01-14 | $15.00 | $20.78 | 21,700 | — | — |
| 1999-01-13 | $15.00 | $20.78 | 33,300 | — | — |
| 1999-01-12 | $15.00 | $20.78 | 32,200 | — | — |
| 1999-01-11 | $14.94 | $20.70 | 13,600 | — | — |
| 1999-01-08 | $14.94 | $20.70 | 19,500 | — | — |
| 1999-01-07 | $15.13 | $20.96 | 10,900 | — | — |
| 1999-01-06 | $15.13 | $20.96 | 40,100 | — | — |
| 1999-01-05 | $15.25 | $21.03 | 23,800 | — | — |
| 1999-01-04 | $15.25 | $21.03 | 35,900 | — | — |