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
- 1986-05-14 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 | $12.50 | $15.93 | 33,600 | — | — |
| 1999-12-30 | $12.75 | $16.25 | 18,000 | — | — |
| 1999-12-29 | $12.50 | $15.93 | 18,200 | — | — |
| 1999-12-28 | $12.38 | $15.65 | 30,000 | — | — |
| 1999-12-27 | $12.47 | $15.76 | 11,000 | — | — |
| 1999-12-23 | $12.56 | $15.88 | 14,500 | — | — |
| 1999-12-22 | $12.50 | $15.80 | 24,900 | — | — |
| 1999-12-21 | $12.56 | $15.88 | 34,500 | — | — |
| 1999-12-20 | $12.38 | $15.65 | 10,000 | — | — |
| 1999-12-17 | $12.81 | $16.20 | 20,100 | — | — |
| 1999-12-16 | $12.63 | $15.96 | 11,100 | — | — |
| 1999-12-15 | $12.94 | $16.36 | 21,400 | — | — |
| 1999-12-14 | $12.88 | $16.28 | 10,200 | — | — |
| 1999-12-13 | $12.88 | $16.28 | 19,200 | — | — |
| 1999-12-10 | $13.00 | $16.44 | 16,500 | — | — |
| 1999-12-09 | $12.75 | $16.12 | 34,800 | — | — |
| 1999-12-08 | $13.50 | $17.07 | 24,300 | — | — |
| 1999-12-07 | $13.25 | $16.75 | 26,200 | — | — |
| 1999-12-06 | $13.31 | $16.83 | 15,700 | — | — |
| 1999-12-03 | $13.38 | $16.91 | 29,200 | — | — |
| 1999-12-02 | $13.56 | $17.15 | 19,900 | — | — |
| 1999-12-01 | $13.59 | $17.19 | 14,100 | — | — |
| 1999-11-30 | $13.56 | $17.15 | 13,900 | — | — |
| 1999-11-29 | $13.75 | $17.38 | 13,300 | — | — |
| 1999-11-26 | $13.75 | $17.38 | 0 | — | — |
| 1999-11-24 | $13.75 | $17.38 | 28,700 | — | — |
| 1999-11-23 | $13.56 | $17.15 | 26,000 | — | — |
| 1999-11-22 | $13.56 | $17.15 | 4,500 | — | — |
| 1999-11-19 | $13.69 | $17.31 | 20,200 | — | — |
| 1999-11-18 | $13.56 | $17.15 | 26,600 | — | — |
| 1999-11-17 | $13.63 | $17.23 | 2,700 | — | — |
| 1999-11-16 | $13.81 | $17.46 | 7,800 | — | — |
| 1999-11-15 | $13.56 | $17.15 | 8,700 | — | — |
| 1999-11-12 | $13.63 | $17.23 | 9,700 | — | — |
| 1999-11-11 | $13.50 | $17.07 | 2,700 | — | — |
| 1999-11-10 | $13.75 | $17.38 | 2,900 | — | — |
| 1999-11-09 | $13.63 | $17.23 | 3,400 | — | — |
| 1999-11-08 | $13.69 | $17.31 | 2,200 | — | — |
| 1999-11-05 | $13.81 | $17.46 | 10,300 | — | — |
| 1999-11-04 | $13.81 | $17.46 | 6,400 | — | — |
| 1999-11-03 | $14.25 | $18.02 | 14,200 | — | — |
| 1999-11-02 | $13.69 | $17.31 | 10,700 | — | — |
| 1999-11-01 | $13.38 | $16.91 | 24,300 | — | — |
| 1999-10-29 | $13.38 | $16.91 | 119,100 | — | — |
| 1999-10-28 | $13.06 | $16.52 | 37,800 | — | — |
| 1999-10-27 | $13.00 | $16.44 | 10,800 | — | — |
| 1999-10-26 | $12.75 | $16.12 | 15,100 | — | — |
| 1999-10-25 | $13.00 | $16.44 | 12,100 | — | — |
| 1999-10-22 | $12.88 | $16.28 | 20,600 | — | — |
| 1999-10-21 | $12.44 | $15.73 | 7,400 | — | — |
| 1999-10-20 | $12.44 | $15.73 | 2,600 | — | — |
| 1999-10-19 | $12.75 | $16.12 | 40,000 | — | — |
| 1999-10-18 | $12.38 | $15.65 | 215,600 | — | — |
| 1999-10-15 | $12.13 | $15.33 | 14,800 | — | — |
| 1999-10-14 | $12.75 | $16.12 | 6,600 | — | — |
| 1999-10-13 | $13.25 | $16.75 | 6,800 | — | — |
| 1999-10-12 | $13.38 | $16.91 | 14,300 | — | — |
| 1999-10-11 | $13.50 | $17.07 | 66,800 | — | — |
| 1999-10-08 | $13.50 | $17.07 | 12,500 | — | — |
| 1999-10-07 | $13.00 | $16.44 | 3,400 | — | — |
| 1999-10-06 | $13.06 | $16.52 | 7,100 | — | — |
| 1999-10-05 | $13.00 | $16.44 | 35,500 | — | — |
| 1999-10-04 | $13.13 | $16.59 | 14,500 | — | — |
| 1999-10-01 | $13.00 | $16.44 | 2,200 | — | — |
| 1999-09-30 | $13.06 | $16.52 | 41,500 | — | — |
| 1999-09-29 | $13.00 | $16.44 | 20,600 | — | — |
| 1999-09-28 | $13.19 | $16.67 | 41,000 | — | — |
| 1999-09-27 | $13.00 | $16.44 | 4,200 | — | — |
| 1999-09-24 | $12.63 | $15.96 | 10,600 | — | — |
| 1999-09-23 | $13.06 | $16.52 | 66,300 | — | — |
| 1999-09-22 | $13.19 | $16.67 | 25,300 | — | — |
| 1999-09-21 | $13.19 | $16.55 | 11,500 | — | — |
| 1999-09-20 | $13.25 | $16.63 | 19,000 | — | — |
| 1999-09-17 | $13.44 | $16.86 | 5,300 | — | — |
| 1999-09-16 | $13.06 | $16.39 | 10,700 | — | — |
| 1999-09-15 | $13.25 | $16.63 | 17,100 | — | — |
| 1999-09-14 | $13.25 | $16.63 | 11,300 | — | — |
| 1999-09-13 | $13.13 | $16.47 | 3,800 | — | — |
| 1999-09-10 | $13.25 | $16.63 | 12,200 | — | — |
| 1999-09-09 | $13.31 | $16.70 | 66,100 | — | — |
| 1999-09-08 | $13.25 | $16.63 | 8,300 | — | — |
| 1999-09-07 | $13.31 | $16.70 | 20,700 | — | — |
| 1999-09-03 | $13.63 | $17.10 | 11,100 | — | — |
| 1999-09-02 | $13.28 | $16.66 | 5,800 | — | — |
| 1999-09-01 | $13.38 | $16.78 | 14,900 | — | — |
| 1999-08-31 | $13.50 | $16.94 | 8,300 | — | — |
| 1999-08-30 | $13.38 | $16.78 | 9,700 | — | — |
| 1999-08-27 | $13.50 | $16.94 | 5,400 | — | — |
| 1999-08-26 | $13.63 | $17.10 | 12,700 | — | — |
| 1999-08-25 | $13.38 | $16.78 | 14,900 | — | — |
| 1999-08-24 | $13.63 | $17.10 | 38,800 | — | — |
| 1999-08-23 | $13.63 | $17.10 | 4,100 | — | — |
| 1999-08-20 | $13.63 | $17.10 | 2,400 | — | — |
| 1999-08-19 | $13.63 | $17.10 | 2,700 | — | — |
| 1999-08-18 | $14.00 | $17.57 | 16,900 | — | — |
| 1999-08-17 | $13.88 | $17.41 | 4,900 | — | — |
| 1999-08-16 | $13.88 | $17.41 | 2,500 | — | — |
| 1999-08-13 | $13.38 | $16.78 | 600 | — | — |
| 1999-08-12 | $13.38 | $16.78 | 24,500 | — | — |
| 1999-08-11 | $13.50 | $16.94 | 3,400 | — | — |
| 1999-08-10 | $14.00 | $17.57 | 37,000 | — | — |
| 1999-08-09 | $14.00 | $17.57 | 53,600 | — | — |
| 1999-08-06 | $13.81 | $17.33 | 14,100 | — | — |
| 1999-08-05 | $14.00 | $17.57 | 23,300 | — | — |
| 1999-08-04 | $14.13 | $17.72 | 79,000 | — | — |
| 1999-08-03 | $14.13 | $17.72 | 37,700 | — | — |
| 1999-08-02 | $14.25 | $17.88 | 27,100 | — | — |
| 1999-07-30 | $14.38 | $18.04 | 44,500 | — | — |
| 1999-07-29 | $14.25 | $17.88 | 16,500 | — | — |
| 1999-07-28 | $14.25 | $17.88 | 20,800 | — | — |
| 1999-07-27 | $14.13 | $17.72 | 2,500 | — | — |
| 1999-07-26 | $14.13 | $17.72 | 24,900 | — | — |
| 1999-07-23 | $14.38 | $18.04 | 33,900 | — | — |
| 1999-07-22 | $14.56 | $18.27 | 23,900 | — | — |
| 1999-07-21 | $14.69 | $18.43 | 40,400 | — | — |
| 1999-07-20 | $14.75 | $18.51 | 31,500 | — | — |
| 1999-07-19 | $14.75 | $18.51 | 4,500 | — | — |
| 1999-07-16 | $14.63 | $18.35 | 14,700 | — | — |
| 1999-07-15 | $14.75 | $18.51 | 27,900 | — | — |
| 1999-07-14 | $14.75 | $18.51 | 8,700 | — | — |
| 1999-07-13 | $14.75 | $18.51 | 5,700 | — | — |
| 1999-07-12 | $15.00 | $18.82 | 21,700 | — | — |
| 1999-07-09 | $14.44 | $18.12 | 10,800 | — | — |
| 1999-07-08 | $14.25 | $17.88 | 103,600 | — | — |
| 1999-07-07 | $14.25 | $17.88 | 12,000 | — | — |
| 1999-07-06 | $14.63 | $18.35 | 18,200 | — | — |
| 1999-07-02 | $14.50 | $18.19 | 24,100 | — | — |
| 1999-07-01 | $14.50 | $18.19 | 21,600 | — | — |
| 1999-06-30 | $15.75 | $19.76 | 6,400 | — | — |
| 1999-06-29 | $15.63 | $19.61 | 12,300 | — | — |
| 1999-06-28 | $15.63 | $19.61 | 8,200 | — | — |
| 1999-06-25 | $15.38 | $19.29 | 5,100 | — | — |
| 1999-06-24 | $15.13 | $18.98 | 16,400 | — | — |
| 1999-06-23 | $15.13 | $18.98 | 12,200 | — | — |
| 1999-06-22 | $15.25 | $19.01 | 16,500 | — | — |
| 1999-06-21 | $14.75 | $18.39 | 43,400 | — | — |
| 1999-06-18 | $14.13 | $17.61 | 18,200 | — | — |
| 1999-06-17 | $13.75 | $17.14 | 3,900 | — | — |
| 1999-06-16 | $13.44 | $16.75 | 22,900 | — | — |
| 1999-06-15 | $14.31 | $17.84 | 3,600 | — | — |
| 1999-06-14 | $14.75 | $18.39 | 2,400 | — | — |
| 1999-06-11 | $14.88 | $18.54 | 6,000 | — | — |
| 1999-06-10 | $15.13 | $18.85 | 3,900 | — | — |
| 1999-06-09 | $15.25 | $19.01 | 2,000 | — | — |
| 1999-06-08 | $15.25 | $19.01 | 4,000 | — | — |
| 1999-06-07 | $15.25 | $19.01 | 3,600 | — | — |
| 1999-06-04 | $15.88 | $19.79 | 15,600 | — | — |
| 1999-06-03 | $15.00 | $18.70 | 5,900 | — | — |
| 1999-06-02 | $14.63 | $18.23 | 3,300 | — | — |
| 1999-06-01 | $14.75 | $18.39 | 2,500 | — | — |
| 1999-05-28 | $14.00 | $17.45 | 12,400 | — | — |
| 1999-05-27 | $14.25 | $17.76 | 500 | — | — |
| 1999-05-26 | $14.25 | $17.76 | 7,700 | — | — |
| 1999-05-25 | $14.00 | $17.45 | 8,300 | — | — |
| 1999-05-24 | $14.38 | $17.92 | 8,500 | — | — |
| 1999-05-21 | $14.06 | $17.53 | 10,600 | — | — |
| 1999-05-20 | $13.75 | $17.14 | 28,100 | — | — |
| 1999-05-19 | $15.00 | $18.70 | 10,900 | — | — |
| 1999-05-18 | $15.13 | $18.85 | 7,900 | — | — |
| 1999-05-17 | $14.88 | $18.54 | 13,900 | — | — |
| 1999-05-14 | $14.88 | $18.54 | 37,800 | — | — |
| 1999-05-13 | $15.75 | $19.63 | 7,600 | — | — |
| 1999-05-12 | $15.25 | $19.01 | 16,100 | — | — |
| 1999-05-11 | $14.25 | $17.76 | 24,100 | — | — |
| 1999-05-10 | $13.56 | $16.91 | 40,800 | — | — |
| 1999-05-07 | $13.56 | $16.91 | 10,700 | — | — |
| 1999-05-06 | $13.75 | $17.14 | 26,700 | — | — |
| 1999-05-05 | $13.50 | $16.83 | 20,800 | — | — |
| 1999-05-04 | $13.50 | $16.83 | 20,900 | — | — |
| 1999-05-03 | $13.63 | $16.98 | 307,300 | — | — |
| 1999-04-30 | $13.44 | $16.75 | 7,000 | — | — |
| 1999-04-29 | $13.38 | $16.67 | 41,100 | — | — |
| 1999-04-28 | $13.38 | $16.67 | 5,000 | — | — |
| 1999-04-27 | $13.75 | $17.14 | 27,500 | — | — |
| 1999-04-26 | $13.38 | $16.67 | 24,100 | — | — |
| 1999-04-23 | $13.63 | $16.98 | 17,500 | — | — |
| 1999-04-22 | $13.38 | $16.67 | 381,700 | — | — |
| 1999-04-21 | $13.38 | $16.67 | 173,500 | — | — |
| 1999-04-20 | $12.94 | $16.13 | 22,200 | — | — |
| 1999-04-19 | $13.06 | $16.28 | 23,500 | — | — |
| 1999-04-16 | $13.25 | $16.52 | 14,200 | — | — |
| 1999-04-15 | $13.88 | $17.30 | 15,200 | — | — |
| 1999-04-14 | $13.63 | $16.98 | 10,500 | — | — |
| 1999-04-13 | $13.63 | $16.98 | 10,400 | — | — |
| 1999-04-12 | $13.44 | $16.75 | 53,200 | — | — |
| 1999-04-09 | $13.63 | $16.98 | 29,300 | — | — |
| 1999-04-08 | $13.00 | $16.21 | 18,700 | — | — |
| 1999-04-07 | $13.00 | $16.21 | 29,800 | — | — |
| 1999-04-06 | $12.81 | $15.97 | 23,700 | — | — |
| 1999-04-05 | $13.13 | $16.36 | 16,100 | — | — |
| 1999-04-01 | $12.75 | $15.89 | 29,600 | — | — |
| 1999-03-31 | $13.69 | $17.06 | 21,400 | — | — |
| 1999-03-30 | $14.00 | $17.45 | 41,300 | — | — |
| 1999-03-29 | $14.38 | $17.92 | 48,300 | — | — |
| 1999-03-26 | $14.31 | $17.84 | 19,000 | — | — |
| 1999-03-25 | $14.06 | $17.53 | 2,700 | — | — |
| 1999-03-24 | $14.00 | $17.45 | 8,000 | — | — |
| 1999-03-23 | $14.44 | $17.87 | 9,000 | — | — |
| 1999-03-22 | $14.63 | $18.10 | 36,400 | — | — |
| 1999-03-19 | $14.69 | $18.18 | 11,300 | — | — |
| 1999-03-18 | $14.94 | $18.49 | 64,400 | — | — |
| 1999-03-17 | $14.81 | $18.34 | 13,100 | — | — |
| 1999-03-16 | $15.13 | $18.72 | 13,900 | — | — |
| 1999-03-15 | $16.00 | $19.81 | 23,400 | — | — |
| 1999-03-12 | $15.50 | $19.19 | 9,300 | — | — |
| 1999-03-11 | $15.75 | $19.50 | 11,000 | — | — |
| 1999-03-10 | $15.50 | $19.19 | 32,200 | — | — |
| 1999-03-09 | $15.75 | $19.50 | 25,400 | — | — |
| 1999-03-08 | $15.69 | $19.42 | 16,400 | — | — |
| 1999-03-05 | $15.50 | $19.19 | 11,400 | — | — |
| 1999-03-04 | $15.50 | $19.19 | 31,000 | — | — |
| 1999-03-03 | $15.50 | $19.19 | 10,900 | — | — |
| 1999-03-02 | $15.75 | $19.50 | 20,800 | — | — |
| 1999-03-01 | $15.06 | $18.65 | 6,400 | — | — |
| 1999-02-26 | $15.06 | $18.65 | 27,700 | — | — |
| 1999-02-25 | $15.00 | $18.57 | 23,400 | — | — |
| 1999-02-24 | $14.75 | $18.26 | 29,000 | — | — |
| 1999-02-23 | $15.00 | $18.57 | 41,800 | — | — |
| 1999-02-22 | $14.88 | $18.41 | 8,200 | — | — |
| 1999-02-19 | $14.88 | $18.41 | 15,400 | — | — |
| 1999-02-18 | $14.94 | $18.49 | 14,100 | — | — |
| 1999-02-17 | $14.88 | $18.41 | 6,800 | — | — |
| 1999-02-16 | $15.00 | $18.57 | 15,100 | — | — |
| 1999-02-12 | $15.00 | $18.57 | 31,300 | — | — |
| 1999-02-11 | $15.13 | $18.72 | 6,400 | — | — |
| 1999-02-10 | $15.00 | $18.57 | 17,500 | — | — |
| 1999-02-09 | $15.00 | $18.57 | 136,400 | — | — |
| 1999-02-08 | $15.00 | $18.57 | 8,300 | — | — |
| 1999-02-05 | $15.00 | $18.57 | 14,600 | — | — |
| 1999-02-04 | $15.25 | $18.88 | 27,800 | — | — |
| 1999-02-03 | $15.44 | $19.11 | 29,600 | — | — |
| 1999-02-02 | $15.13 | $18.72 | 18,700 | — | — |
| 1999-02-01 | $15.25 | $18.88 | 18,000 | — | — |
| 1999-01-29 | $15.50 | $19.19 | 144,200 | — | — |
| 1999-01-28 | $15.25 | $18.88 | 11,500 | — | — |
| 1999-01-27 | $15.25 | $18.88 | 35,800 | — | — |
| 1999-01-26 | $15.25 | $18.88 | 4,900 | — | — |
| 1999-01-25 | $15.13 | $18.72 | 19,700 | — | — |
| 1999-01-22 | $15.31 | $18.96 | 11,900 | — | — |
| 1999-01-21 | $15.25 | $18.88 | 55,000 | — | — |
| 1999-01-20 | $15.88 | $19.65 | 21,400 | — | — |
| 1999-01-19 | $15.88 | $19.65 | 12,500 | — | — |
| 1999-01-15 | $15.94 | $19.73 | 7,800 | — | — |
| 1999-01-14 | $15.75 | $19.50 | 11,600 | — | — |
| 1999-01-13 | $15.75 | $19.50 | 15,600 | — | — |
| 1999-01-12 | $16.00 | $19.81 | 17,900 | — | — |
| 1999-01-11 | $16.13 | $19.96 | 20,300 | — | — |
| 1999-01-08 | $16.25 | $20.12 | 49,000 | — | — |
| 1999-01-07 | $16.00 | $19.81 | 8,500 | — | — |
| 1999-01-06 | $16.25 | $20.12 | 16,000 | — | — |
| 1999-01-05 | $16.94 | $20.97 | 11,700 | — | — |
| 1999-01-04 | $16.94 | $20.97 | 53,700 | — | — |