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
- 1987-09-22 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 | $11.13 | $18.16 | 24,800 | — | — |
| 1999-12-30 | $10.88 | $17.75 | 21,000 | — | — |
| 1999-12-29 | $11.38 | $18.56 | 28,000 | — | — |
| 1999-12-28 | $10.94 | $17.85 | 16,400 | — | — |
| 1999-12-27 | $11.00 | $17.95 | 9,500 | — | — |
| 1999-12-23 | $11.06 | $18.05 | 6,700 | — | — |
| 1999-12-22 | $10.88 | $17.75 | 22,400 | — | — |
| 1999-12-21 | $11.13 | $18.16 | 24,200 | — | — |
| 1999-12-20 | $10.94 | $17.85 | 89,300 | — | — |
| 1999-12-17 | $10.94 | $17.85 | 46,600 | — | — |
| 1999-12-16 | $11.13 | $18.16 | 3,800 | — | — |
| 1999-12-15 | $11.19 | $18.26 | 11,700 | — | — |
| 1999-12-14 | $11.13 | $18.16 | 12,300 | — | — |
| 1999-12-13 | $10.94 | $17.85 | 11,600 | — | — |
| 1999-12-10 | $10.94 | $17.85 | 23,300 | — | — |
| 1999-12-09 | $11.00 | $17.95 | 19,000 | — | — |
| 1999-12-08 | $10.88 | $17.75 | 22,700 | — | — |
| 1999-12-07 | $11.00 | $17.95 | 22,200 | — | — |
| 1999-12-06 | $11.00 | $17.95 | 11,700 | — | — |
| 1999-12-03 | $11.19 | $18.26 | 12,800 | — | — |
| 1999-12-02 | $11.13 | $18.16 | 40,500 | — | — |
| 1999-12-01 | $11.25 | $18.36 | 10,700 | — | — |
| 1999-11-30 | $11.75 | $19.18 | 16,800 | — | — |
| 1999-11-29 | $11.38 | $18.56 | 16,200 | — | — |
| 1999-11-26 | $11.44 | $18.67 | 4,200 | — | — |
| 1999-11-24 | $11.00 | $17.95 | 98,700 | — | — |
| 1999-11-23 | $10.88 | $17.75 | 22,900 | — | — |
| 1999-11-22 | $11.13 | $18.16 | 32,100 | — | — |
| 1999-11-19 | $11.38 | $18.56 | 62,400 | — | — |
| 1999-11-18 | $11.69 | $19.07 | 20,000 | — | — |
| 1999-11-17 | $11.75 | $19.18 | 6,400 | — | — |
| 1999-11-16 | $11.56 | $18.87 | 28,900 | — | — |
| 1999-11-15 | $11.75 | $19.18 | 51,200 | — | — |
| 1999-11-12 | $11.94 | $19.48 | 16,800 | — | — |
| 1999-11-11 | $11.88 | $19.38 | 12,800 | — | — |
| 1999-11-10 | $11.56 | $18.87 | 9,100 | — | — |
| 1999-11-09 | $11.63 | $18.97 | 16,300 | — | — |
| 1999-11-08 | $11.75 | $19.18 | 6,900 | — | — |
| 1999-11-05 | $11.81 | $19.28 | 17,400 | — | — |
| 1999-11-04 | $12.00 | $19.58 | 11,400 | — | — |
| 1999-11-03 | $12.25 | $19.99 | 20,500 | — | — |
| 1999-11-02 | $12.25 | $19.99 | 8,000 | — | — |
| 1999-11-01 | $12.25 | $19.99 | 6,300 | — | — |
| 1999-10-29 | $12.94 | $21.11 | 9,500 | — | — |
| 1999-10-28 | $13.06 | $21.32 | 8,500 | — | — |
| 1999-10-27 | $12.00 | $19.58 | 11,800 | — | — |
| 1999-10-26 | $12.13 | $19.79 | 7,500 | — | — |
| 1999-10-25 | $11.63 | $18.97 | 25,000 | — | — |
| 1999-10-22 | $12.00 | $19.58 | 10,300 | — | — |
| 1999-10-21 | $12.00 | $19.58 | 16,000 | — | — |
| 1999-10-20 | $12.13 | $19.79 | 1,300 | — | — |
| 1999-10-19 | $12.13 | $19.79 | 18,200 | — | — |
| 1999-10-18 | $12.13 | $19.79 | 6,300 | — | — |
| 1999-10-15 | $12.50 | $20.40 | 14,700 | — | — |
| 1999-10-14 | $12.75 | $20.81 | 10,300 | — | — |
| 1999-10-13 | $12.75 | $20.81 | 6,800 | — | — |
| 1999-10-12 | $12.56 | $20.50 | 9,900 | — | — |
| 1999-10-11 | $13.00 | $21.22 | 3,700 | — | — |
| 1999-10-08 | $12.88 | $21.01 | 8,900 | — | — |
| 1999-10-07 | $12.88 | $21.01 | 5,000 | — | — |
| 1999-10-06 | $13.00 | $21.22 | 11,200 | — | — |
| 1999-10-05 | $12.88 | $21.01 | 11,200 | — | — |
| 1999-10-04 | $13.00 | $21.22 | 11,400 | — | — |
| 1999-10-01 | $13.00 | $21.22 | 12,200 | — | — |
| 1999-09-30 | $13.19 | $21.52 | 81,900 | — | — |
| 1999-09-29 | $13.50 | $22.03 | 17,000 | — | — |
| 1999-09-28 | $12.88 | $20.74 | 23,700 | — | — |
| 1999-09-27 | $12.75 | $20.54 | 35,700 | — | — |
| 1999-09-24 | $12.75 | $20.54 | 2,700 | — | — |
| 1999-09-23 | $12.88 | $20.74 | 12,500 | — | — |
| 1999-09-22 | $13.25 | $21.35 | 24,400 | — | — |
| 1999-09-21 | $13.13 | $21.15 | 45,500 | — | — |
| 1999-09-20 | $13.13 | $21.15 | 9,200 | — | — |
| 1999-09-17 | $13.44 | $21.65 | 5,800 | — | — |
| 1999-09-16 | $13.34 | $21.50 | 1,500 | — | — |
| 1999-09-15 | $13.06 | $21.05 | 10,700 | — | — |
| 1999-09-14 | $13.50 | $21.75 | 2,800 | — | — |
| 1999-09-13 | $13.13 | $21.15 | 5,600 | — | — |
| 1999-09-10 | $13.13 | $21.15 | 4,800 | — | — |
| 1999-09-09 | $13.25 | $21.35 | 20,400 | — | — |
| 1999-09-08 | $13.44 | $21.65 | 15,300 | — | — |
| 1999-09-07 | $13.00 | $20.94 | 6,900 | — | — |
| 1999-09-03 | $13.25 | $21.35 | 1,600 | — | — |
| 1999-09-02 | $13.13 | $21.15 | 2,600 | — | — |
| 1999-09-01 | $13.25 | $21.35 | 3,900 | — | — |
| 1999-08-31 | $13.44 | $21.65 | 30,300 | — | — |
| 1999-08-30 | $13.25 | $21.35 | 9,500 | — | — |
| 1999-08-27 | $13.31 | $21.45 | 4,100 | — | — |
| 1999-08-26 | $13.44 | $21.65 | 46,500 | — | — |
| 1999-08-25 | $14.00 | $22.56 | 14,300 | — | — |
| 1999-08-24 | $14.13 | $22.76 | 5,800 | — | — |
| 1999-08-23 | $14.44 | $23.26 | 14,100 | — | — |
| 1999-08-20 | $14.63 | $23.56 | 20,500 | — | — |
| 1999-08-19 | $14.75 | $23.76 | 4,400 | — | — |
| 1999-08-18 | $14.88 | $23.97 | 36,500 | — | — |
| 1999-08-17 | $14.50 | $23.36 | 1,200 | — | — |
| 1999-08-16 | $14.50 | $23.36 | 31,200 | — | — |
| 1999-08-13 | $14.19 | $22.86 | 49,500 | — | — |
| 1999-08-12 | $13.88 | $22.35 | 10,200 | — | — |
| 1999-08-11 | $13.75 | $22.15 | 8,600 | — | — |
| 1999-08-10 | $13.75 | $22.15 | 16,700 | — | — |
| 1999-08-09 | $14.00 | $22.56 | 6,100 | — | — |
| 1999-08-06 | $14.00 | $22.56 | 4,200 | — | — |
| 1999-08-05 | $14.50 | $23.36 | 197,700 | — | — |
| 1999-08-04 | $13.69 | $22.05 | 189,300 | — | — |
| 1999-08-03 | $14.13 | $22.76 | 11,100 | — | — |
| 1999-08-02 | $14.38 | $23.16 | 10,800 | — | — |
| 1999-07-30 | $14.13 | $22.76 | 21,800 | — | — |
| 1999-07-29 | $14.00 | $22.56 | 17,600 | — | — |
| 1999-07-28 | $14.13 | $22.76 | 32,600 | — | — |
| 1999-07-27 | $14.06 | $22.66 | 50,900 | — | — |
| 1999-07-26 | $14.00 | $22.56 | 32,800 | — | — |
| 1999-07-23 | $13.63 | $21.95 | 3,600 | — | — |
| 1999-07-22 | $14.00 | $22.56 | 5,700 | — | — |
| 1999-07-21 | $13.75 | $22.15 | 2,400 | — | — |
| 1999-07-20 | $13.75 | $22.15 | 7,900 | — | — |
| 1999-07-19 | $14.00 | $22.56 | 27,600 | — | — |
| 1999-07-16 | $14.25 | $22.96 | 10,800 | — | — |
| 1999-07-15 | $14.13 | $22.76 | 20,500 | — | — |
| 1999-07-14 | $14.00 | $22.56 | 34,700 | — | — |
| 1999-07-13 | $14.00 | $22.56 | 5,100 | — | — |
| 1999-07-12 | $14.31 | $23.06 | 16,200 | — | — |
| 1999-07-09 | $14.19 | $22.86 | 27,600 | — | — |
| 1999-07-08 | $14.19 | $22.86 | 7,800 | — | — |
| 1999-07-07 | $14.25 | $22.96 | 24,200 | — | — |
| 1999-07-06 | $14.00 | $22.56 | 18,000 | — | — |
| 1999-07-02 | $14.31 | $23.06 | 12,700 | — | — |
| 1999-07-01 | $14.88 | $23.97 | 36,100 | — | — |
| 1999-06-30 | $15.25 | $24.57 | 153,200 | — | — |
| 1999-06-29 | $13.88 | $22.09 | 69,700 | — | — |
| 1999-06-28 | $13.19 | $20.99 | 32,300 | — | — |
| 1999-06-25 | $13.00 | $20.69 | 4,800 | — | — |
| 1999-06-24 | $13.00 | $20.69 | 22,100 | — | — |
| 1999-06-23 | $13.25 | $21.09 | 4,800 | — | — |
| 1999-06-22 | $13.00 | $20.69 | 16,700 | — | — |
| 1999-06-21 | $13.25 | $21.09 | 25,700 | — | — |
| 1999-06-18 | $12.50 | $19.90 | 56,900 | — | — |
| 1999-06-17 | $12.75 | $20.30 | 14,100 | — | — |
| 1999-06-16 | $12.38 | $19.70 | 23,300 | — | — |
| 1999-06-15 | $12.75 | $20.30 | 5,200 | — | — |
| 1999-06-14 | $12.63 | $20.10 | 50,700 | — | — |
| 1999-06-11 | $12.56 | $20.00 | 18,100 | — | — |
| 1999-06-10 | $12.50 | $19.90 | 62,100 | — | — |
| 1999-06-09 | $12.38 | $19.70 | 33,600 | — | — |
| 1999-06-08 | $12.50 | $19.90 | 10,100 | — | — |
| 1999-06-07 | $12.38 | $19.70 | 20,100 | — | — |
| 1999-06-04 | $12.50 | $19.90 | 13,600 | — | — |
| 1999-06-03 | $12.25 | $19.50 | 5,600 | — | — |
| 1999-06-02 | $12.13 | $19.30 | 50,200 | — | — |
| 1999-06-01 | $12.00 | $19.10 | 13,300 | — | — |
| 1999-05-28 | $12.25 | $19.50 | 18,100 | — | — |
| 1999-05-27 | $12.13 | $19.30 | 13,100 | — | — |
| 1999-05-26 | $11.88 | $18.90 | 13,900 | — | — |
| 1999-05-25 | $12.13 | $19.30 | 6,900 | — | — |
| 1999-05-24 | $12.19 | $19.40 | 17,600 | — | — |
| 1999-05-21 | $11.88 | $18.90 | 17,100 | — | — |
| 1999-05-20 | $12.13 | $19.30 | 37,800 | — | — |
| 1999-05-19 | $11.56 | $18.41 | 28,900 | — | — |
| 1999-05-18 | $11.38 | $18.11 | 73,400 | — | — |
| 1999-05-17 | $11.38 | $18.11 | 8,200 | — | — |
| 1999-05-14 | $11.25 | $17.91 | 16,100 | — | — |
| 1999-05-13 | $11.44 | $18.21 | 57,500 | — | — |
| 1999-05-12 | $10.94 | $17.41 | 43,600 | — | — |
| 1999-05-11 | $11.06 | $17.61 | 25,500 | — | — |
| 1999-05-10 | $11.56 | $18.41 | 17,300 | — | — |
| 1999-05-07 | $11.75 | $18.70 | 9,500 | — | — |
| 1999-05-06 | $12.00 | $19.10 | 10,700 | — | — |
| 1999-05-05 | $11.75 | $18.70 | 6,700 | — | — |
| 1999-05-04 | $11.75 | $18.70 | 12,500 | — | — |
| 1999-05-03 | $11.50 | $18.31 | 15,800 | — | — |
| 1999-04-30 | $11.50 | $18.31 | 28,600 | — | — |
| 1999-04-29 | $12.06 | $19.20 | 14,900 | — | — |
| 1999-04-28 | $12.25 | $19.50 | 47,200 | — | — |
| 1999-04-27 | $11.50 | $18.31 | 37,600 | — | — |
| 1999-04-26 | $11.13 | $17.71 | 52,300 | — | — |
| 1999-04-23 | $11.06 | $17.61 | 62,000 | — | — |
| 1999-04-22 | $10.81 | $17.21 | 16,000 | — | — |
| 1999-04-21 | $10.88 | $17.31 | 26,900 | — | — |
| 1999-04-20 | $10.88 | $17.31 | 37,100 | — | — |
| 1999-04-19 | $11.16 | $17.76 | 21,200 | — | — |
| 1999-04-16 | $10.88 | $17.31 | 8,900 | — | — |
| 1999-04-15 | $10.75 | $17.11 | 11,600 | — | — |
| 1999-04-14 | $10.75 | $17.11 | 26,200 | — | — |
| 1999-04-13 | $10.88 | $17.31 | 18,000 | — | — |
| 1999-04-12 | $10.94 | $17.41 | 18,700 | — | — |
| 1999-04-09 | $10.81 | $17.21 | 34,700 | — | — |
| 1999-04-08 | $10.75 | $17.11 | 20,500 | — | — |
| 1999-04-07 | $10.88 | $17.31 | 15,200 | — | — |
| 1999-04-06 | $10.94 | $17.41 | 11,100 | — | — |
| 1999-04-05 | $11.13 | $17.71 | 13,200 | — | — |
| 1999-04-01 | $11.31 | $18.01 | 37,300 | — | — |
| 1999-03-31 | $11.50 | $18.31 | 44,600 | — | — |
| 1999-03-30 | $11.38 | $18.11 | 41,200 | — | — |
| 1999-03-29 | $11.25 | $17.65 | 25,900 | — | — |
| 1999-03-26 | $11.13 | $17.45 | 5,100 | — | — |
| 1999-03-25 | $11.06 | $17.35 | 14,900 | — | — |
| 1999-03-24 | $10.88 | $17.06 | 18,800 | — | — |
| 1999-03-23 | $11.00 | $17.25 | 10,600 | — | — |
| 1999-03-22 | $11.00 | $17.25 | 12,400 | — | — |
| 1999-03-19 | $11.19 | $17.55 | 23,000 | — | — |
| 1999-03-18 | $11.38 | $17.84 | 6,100 | — | — |
| 1999-03-17 | $11.38 | $17.84 | 31,200 | — | — |
| 1999-03-16 | $11.63 | $18.23 | 21,500 | — | — |
| 1999-03-15 | $11.50 | $18.04 | 7,400 | — | — |
| 1999-03-12 | $11.63 | $18.23 | 23,900 | — | — |
| 1999-03-11 | $11.75 | $18.43 | 29,800 | — | — |
| 1999-03-10 | $11.75 | $18.43 | 9,300 | — | — |
| 1999-03-09 | $11.75 | $18.43 | 19,700 | — | — |
| 1999-03-08 | $11.94 | $18.72 | 4,900 | — | — |
| 1999-03-05 | $11.94 | $18.72 | 5,600 | — | — |
| 1999-03-04 | $12.08 | $18.94 | 25,600 | — | — |
| 1999-03-03 | $12.00 | $18.82 | 28,600 | — | — |
| 1999-03-02 | $11.88 | $18.63 | 14,600 | — | — |
| 1999-03-01 | $12.00 | $18.82 | 37,700 | — | — |
| 1999-02-26 | $11.94 | $18.72 | 63,200 | — | — |
| 1999-02-25 | $11.88 | $18.63 | 7,900 | — | — |
| 1999-02-24 | $11.88 | $18.63 | 44,400 | — | — |
| 1999-02-23 | $12.00 | $18.82 | 16,000 | — | — |
| 1999-02-22 | $11.75 | $18.43 | 24,200 | — | — |
| 1999-02-19 | $11.63 | $18.23 | 27,700 | — | — |
| 1999-02-18 | $11.38 | $17.84 | 28,400 | — | — |
| 1999-02-17 | $11.56 | $18.14 | 36,100 | — | — |
| 1999-02-16 | $11.63 | $18.23 | 4,300 | — | — |
| 1999-02-12 | $11.56 | $18.14 | 4,700 | — | — |
| 1999-02-11 | $11.88 | $18.63 | 52,200 | — | — |
| 1999-02-10 | $12.00 | $18.82 | 58,300 | — | — |
| 1999-02-09 | $11.88 | $18.63 | 25,900 | — | — |
| 1999-02-08 | $11.97 | $18.77 | 26,100 | — | — |
| 1999-02-05 | $12.00 | $18.82 | 13,100 | — | — |
| 1999-02-04 | $11.94 | $18.72 | 12,200 | — | — |
| 1999-02-03 | $12.00 | $18.82 | 42,700 | — | — |
| 1999-02-02 | $12.13 | $19.02 | 15,400 | — | — |
| 1999-02-01 | $12.13 | $19.02 | 72,100 | — | — |
| 1999-01-29 | $12.00 | $18.82 | 78,000 | — | — |
| 1999-01-28 | $11.75 | $18.43 | 29,000 | — | — |
| 1999-01-27 | $12.00 | $18.82 | 48,900 | — | — |
| 1999-01-26 | $12.00 | $18.82 | 42,700 | — | — |
| 1999-01-25 | $12.25 | $19.21 | 29,100 | — | — |
| 1999-01-22 | $11.75 | $18.43 | 11,800 | — | — |
| 1999-01-21 | $11.63 | $18.23 | 14,800 | — | — |
| 1999-01-20 | $11.50 | $18.04 | 20,800 | — | — |
| 1999-01-19 | $11.75 | $18.43 | 20,500 | — | — |
| 1999-01-15 | $11.75 | $18.43 | 58,600 | — | — |
| 1999-01-14 | $11.50 | $18.04 | 36,000 | — | — |
| 1999-01-13 | $11.13 | $17.45 | 39,700 | — | — |
| 1999-01-12 | $11.25 | $17.65 | 63,400 | — | — |
| 1999-01-11 | $11.63 | $18.23 | 56,400 | — | — |
| 1999-01-08 | $11.50 | $18.04 | 47,800 | — | — |
| 1999-01-07 | $11.25 | $17.65 | 37,100 | — | — |
| 1999-01-06 | $11.66 | $18.28 | 15,400 | — | — |
| 1999-01-05 | $12.00 | $18.56 | 54,500 | — | — |
| 1999-01-04 | $11.75 | $18.18 | 17,300 | — | — |