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
- 1997-10-23 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 | $15.19 | $15.19 | 14,800 | — | — |
| 1999-12-30 | $14.94 | $14.94 | 27,800 | — | — |
| 1999-12-29 | $15.13 | $15.13 | 17,600 | — | — |
| 1999-12-28 | $15.05 | $15.05 | 50,200 | — | — |
| 1999-12-27 | $14.81 | $14.81 | 49,600 | — | — |
| 1999-12-23 | $14.50 | $14.50 | 112,200 | — | — |
| 1999-12-22 | $13.59 | $13.59 | 61,000 | — | — |
| 1999-12-21 | $13.50 | $13.50 | 68,400 | — | — |
| 1999-12-20 | $13.19 | $13.19 | 6,200 | — | — |
| 1999-12-17 | $13.31 | $13.31 | 62,400 | — | — |
| 1999-12-16 | $13.75 | $13.75 | 115,200 | — | — |
| 1999-12-15 | $12.88 | $12.88 | 44,400 | — | — |
| 1999-12-14 | $13.00 | $13.00 | 57,600 | — | — |
| 1999-12-13 | $13.00 | $13.00 | 221,600 | — | — |
| 1999-12-10 | $12.94 | $12.94 | 45,200 | — | — |
| 1999-12-09 | $12.50 | $12.50 | 22,400 | — | — |
| 1999-12-08 | $13.06 | $13.06 | 134,200 | — | — |
| 1999-12-07 | $12.38 | $12.38 | 44,600 | — | — |
| 1999-12-06 | $12.69 | $12.69 | 32,400 | — | — |
| 1999-12-03 | $12.91 | $12.91 | 66,400 | — | — |
| 1999-12-02 | $13.44 | $13.44 | 82,200 | — | — |
| 1999-12-01 | $13.25 | $13.25 | 70,000 | — | — |
| 1999-11-30 | $12.31 | $12.31 | 20,200 | — | — |
| 1999-11-29 | $12.84 | $12.84 | 24,400 | — | — |
| 1999-11-26 | $12.88 | $12.88 | 4,400 | — | — |
| 1999-11-24 | $12.88 | $12.88 | 30,000 | — | — |
| 1999-11-23 | $12.44 | $12.44 | 88,000 | — | — |
| 1999-11-22 | $13.75 | $13.75 | 70,800 | — | — |
| 1999-11-19 | $13.97 | $13.97 | 70,400 | — | — |
| 1999-11-18 | $14.16 | $14.16 | 33,600 | — | — |
| 1999-11-17 | $14.00 | $14.00 | 50,000 | — | — |
| 1999-11-16 | $13.78 | $13.78 | 160,200 | — | — |
| 1999-11-15 | $12.84 | $12.84 | 40,800 | — | — |
| 1999-11-12 | $12.38 | $12.38 | 143,000 | — | — |
| 1999-11-11 | $11.47 | $11.47 | 189,800 | — | — |
| 1999-11-10 | $11.13 | $11.13 | 237,800 | — | — |
| 1999-11-09 | $10.88 | $10.88 | 277,200 | — | — |
| 1999-11-08 | $10.81 | $10.81 | 233,000 | — | — |
| 1999-11-05 | $10.84 | $10.84 | 62,400 | — | — |
| 1999-11-04 | $11.25 | $11.25 | 126,200 | — | — |
| 1999-11-03 | $11.28 | $11.28 | 86,200 | — | — |
| 1999-11-02 | $11.38 | $11.38 | 56,400 | — | — |
| 1999-11-01 | $11.56 | $11.56 | 58,800 | — | — |
| 1999-10-29 | $11.69 | $11.69 | 18,200 | — | — |
| 1999-10-28 | $11.72 | $11.72 | 3,600 | — | — |
| 1999-10-27 | $11.75 | $11.75 | 22,400 | — | — |
| 1999-10-26 | $11.56 | $11.56 | 67,600 | — | — |
| 1999-10-25 | $11.94 | $11.94 | 180,200 | — | — |
| 1999-10-22 | $12.06 | $12.06 | 37,200 | — | — |
| 1999-10-21 | $11.47 | $11.47 | 15,200 | — | — |
| 1999-10-20 | $11.38 | $11.38 | 6,200 | — | — |
| 1999-10-19 | $11.13 | $11.13 | 76,400 | — | — |
| 1999-10-18 | $11.44 | $11.44 | 91,400 | — | — |
| 1999-10-15 | $11.81 | $11.81 | 7,800 | — | — |
| 1999-10-14 | $11.84 | $11.84 | 36,800 | — | — |
| 1999-10-13 | $12.00 | $12.00 | 38,800 | — | — |
| 1999-10-12 | $11.97 | $11.97 | 43,200 | — | — |
| 1999-10-11 | $11.63 | $11.63 | 123,600 | — | — |
| 1999-10-08 | $11.22 | $11.22 | 288,200 | — | — |
| 1999-10-07 | $11.75 | $11.75 | 16,000 | — | — |
| 1999-10-06 | $11.97 | $11.97 | 15,200 | — | — |
| 1999-10-05 | $12.03 | $12.03 | 33,000 | — | — |
| 1999-10-04 | $12.69 | $12.69 | 70,800 | — | — |
| 1999-10-01 | $12.81 | $12.81 | 11,800 | — | — |
| 1999-09-30 | $12.75 | $12.75 | 239,000 | — | — |
| 1999-09-29 | $12.72 | $12.72 | 126,400 | — | — |
| 1999-09-28 | $13.19 | $13.19 | 179,200 | — | — |
| 1999-09-27 | $13.84 | $13.84 | 123,600 | — | — |
| 1999-09-24 | $13.47 | $13.47 | 134,400 | — | — |
| 1999-09-23 | $13.72 | $13.72 | 360,600 | — | — |
| 1999-09-22 | $12.91 | $12.91 | 93,800 | — | — |
| 1999-09-21 | $12.19 | $12.19 | 87,400 | — | — |
| 1999-09-20 | $12.44 | $12.44 | 65,800 | — | — |
| 1999-09-17 | $12.66 | $12.66 | 30,600 | — | — |
| 1999-09-16 | $12.50 | $12.50 | 40,200 | — | — |
| 1999-09-15 | $12.56 | $12.56 | 91,400 | — | — |
| 1999-09-14 | $13.53 | $13.53 | 20,800 | — | — |
| 1999-09-13 | $14.22 | $14.22 | 17,600 | — | — |
| 1999-09-10 | $14.50 | $14.50 | 84,600 | — | — |
| 1999-09-09 | $14.50 | $14.50 | 194,000 | — | — |
| 1999-09-08 | $13.94 | $13.94 | 159,400 | — | — |
| 1999-09-07 | $13.38 | $13.38 | 182,200 | — | — |
| 1999-09-03 | $13.13 | $13.13 | 42,400 | — | — |
| 1999-09-02 | $13.06 | $13.06 | 137,600 | — | — |
| 1999-09-01 | $13.72 | $13.72 | 69,200 | — | — |
| 1999-08-31 | $13.97 | $13.97 | 82,600 | — | — |
| 1999-08-30 | $14.31 | $14.31 | 719,000 | — | — |
| 1999-08-27 | $14.50 | $14.50 | 69,200 | — | — |
| 1999-08-26 | $14.56 | $14.56 | 123,600 | — | — |
| 1999-08-25 | $14.38 | $14.38 | 265,000 | — | — |
| 1999-08-24 | $14.94 | $14.94 | 323,000 | — | — |
| 1999-08-23 | $13.75 | $13.75 | 28,200 | — | — |
| 1999-08-20 | $13.94 | $13.94 | 67,600 | — | — |
| 1999-08-19 | $13.44 | $13.44 | 51,600 | — | — |
| 1999-08-18 | $13.19 | $13.19 | 15,400 | — | — |
| 1999-08-17 | $13.38 | $13.38 | 64,600 | — | — |
| 1999-08-16 | $13.22 | $13.22 | 50,000 | — | — |
| 1999-08-13 | $13.34 | $13.34 | 28,000 | — | — |
| 1999-08-12 | $13.56 | $13.56 | 14,800 | — | — |
| 1999-08-11 | $13.59 | $13.59 | 40,800 | — | — |
| 1999-08-10 | $13.75 | $13.75 | 410,800 | — | — |
| 1999-08-09 | $13.13 | $13.13 | 77,400 | — | — |
| 1999-08-06 | $12.22 | $12.22 | 65,400 | — | — |
| 1999-08-05 | $12.31 | $12.31 | 138,600 | — | — |
| 1999-08-04 | $11.81 | $11.81 | 97,000 | — | — |
| 1999-08-03 | $11.00 | $11.00 | 67,600 | — | — |
| 1999-08-02 | $10.75 | $10.75 | 62,200 | — | — |
| 1999-07-30 | $10.91 | $10.91 | 51,200 | — | — |
| 1999-07-29 | $10.47 | $10.47 | 90,800 | — | — |
| 1999-07-28 | $10.53 | $10.53 | 109,400 | — | — |
| 1999-07-27 | $10.22 | $10.22 | 179,200 | — | — |
| 1999-07-26 | $9.63 | $9.63 | 75,000 | — | — |
| 1999-07-23 | $9.97 | $9.97 | 19,600 | — | — |
| 1999-07-22 | $9.88 | $9.88 | 35,000 | — | — |
| 1999-07-21 | $9.94 | $9.94 | 45,200 | — | — |
| 1999-07-20 | $10.19 | $10.19 | 84,800 | — | — |
| 1999-07-19 | $10.56 | $10.56 | 60,800 | — | — |
| 1999-07-16 | $10.72 | $10.72 | 11,800 | — | — |
| 1999-07-15 | $10.94 | $10.94 | 7,400 | — | — |
| 1999-07-14 | $10.84 | $10.84 | 176,000 | — | — |
| 1999-07-13 | $10.94 | $10.94 | 54,600 | — | — |
| 1999-07-12 | $10.94 | $10.94 | 28,000 | — | — |
| 1999-07-09 | $10.88 | $10.88 | 55,400 | — | — |
| 1999-07-08 | $10.97 | $10.97 | 148,600 | — | — |
| 1999-07-07 | $10.84 | $10.84 | 57,800 | — | — |
| 1999-07-06 | $11.31 | $11.31 | 84,200 | — | — |
| 1999-07-02 | $11.25 | $11.25 | 69,600 | — | — |
| 1999-07-01 | $11.25 | $11.25 | 117,400 | — | — |
| 1999-06-30 | $11.47 | $11.47 | 85,400 | — | — |
| 1999-06-29 | $11.25 | $11.25 | 22,000 | — | — |
| 1999-06-28 | $11.53 | $11.53 | 12,800 | — | — |
| 1999-06-25 | $11.56 | $11.56 | 30,600 | — | — |
| 1999-06-24 | $11.69 | $11.69 | 7,400 | — | — |
| 1999-06-23 | $11.75 | $11.75 | 83,400 | — | — |
| 1999-06-22 | $11.94 | $11.94 | 29,800 | — | — |
| 1999-06-21 | $12.33 | $12.33 | 25,400 | — | — |
| 1999-06-18 | $12.28 | $12.28 | 56,600 | — | — |
| 1999-06-17 | $12.06 | $12.06 | 58,000 | — | — |
| 1999-06-16 | $11.94 | $11.94 | 59,400 | — | — |
| 1999-06-15 | $11.88 | $11.88 | 58,400 | — | — |
| 1999-06-14 | $11.53 | $11.53 | 46,200 | — | — |
| 1999-06-11 | $11.50 | $11.50 | 34,800 | — | — |
| 1999-06-10 | $11.97 | $11.97 | 26,400 | — | — |
| 1999-06-09 | $11.97 | $11.97 | 56,400 | — | — |
| 1999-06-08 | $12.28 | $12.28 | 12,200 | — | — |
| 1999-06-07 | $12.34 | $12.34 | 177,000 | — | — |
| 1999-06-04 | $12.16 | $12.16 | 15,000 | — | — |
| 1999-06-03 | $12.22 | $12.22 | 50,400 | — | — |
| 1999-06-02 | $12.38 | $12.38 | 120,200 | — | — |
| 1999-06-01 | $12.63 | $12.63 | 34,200 | — | — |
| 1999-05-28 | $12.91 | $12.91 | 40,200 | — | — |
| 1999-05-27 | $12.69 | $12.69 | 50,400 | — | — |
| 1999-05-26 | $12.66 | $12.66 | 39,600 | — | — |
| 1999-05-25 | $12.41 | $12.41 | 54,400 | — | — |
| 1999-05-24 | $12.44 | $12.44 | 96,600 | — | — |
| 1999-05-21 | $12.69 | $12.69 | 61,800 | — | — |
| 1999-05-20 | $12.22 | $12.22 | 36,200 | — | — |
| 1999-05-19 | $12.13 | $12.13 | 157,200 | — | — |
| 1999-05-18 | $12.19 | $12.19 | 12,200 | — | — |
| 1999-05-17 | $12.22 | $12.22 | 62,400 | — | — |
| 1999-05-14 | $12.53 | $12.53 | 40,000 | — | — |
| 1999-05-13 | $12.59 | $12.59 | 58,200 | — | — |
| 1999-05-12 | $11.72 | $11.72 | 29,200 | — | — |
| 1999-05-11 | $12.03 | $12.03 | 98,400 | — | — |
| 1999-05-10 | $12.06 | $12.06 | 38,000 | — | — |
| 1999-05-07 | $12.47 | $12.47 | 20,000 | — | — |
| 1999-05-06 | $12.56 | $12.56 | 80,400 | — | — |
| 1999-05-05 | $12.28 | $12.28 | 86,600 | — | — |
| 1999-05-04 | $12.50 | $12.50 | 20,600 | — | — |
| 1999-05-03 | $12.50 | $12.50 | 38,600 | — | — |
| 1999-04-30 | $12.19 | $12.19 | 23,800 | — | — |
| 1999-04-29 | $12.38 | $12.38 | 82,200 | — | — |
| 1999-04-28 | $12.69 | $12.69 | 112,000 | — | — |
| 1999-04-27 | $12.00 | $12.00 | 35,400 | — | — |
| 1999-04-26 | $11.63 | $11.63 | 94,000 | — | — |
| 1999-04-23 | $11.75 | $11.75 | 58,600 | — | — |
| 1999-04-22 | $11.81 | $11.81 | 39,800 | — | — |
| 1999-04-21 | $12.00 | $12.00 | 94,200 | — | — |
| 1999-04-20 | $12.09 | $12.09 | 88,800 | — | — |
| 1999-04-19 | $12.31 | $12.31 | 861,800 | — | — |
| 1999-04-16 | $12.19 | $12.19 | 226,000 | — | — |
| 1999-04-15 | $11.25 | $11.25 | 39,800 | — | — |
| 1999-04-14 | $11.41 | $11.41 | 188,000 | — | — |
| 1999-04-13 | $11.69 | $11.69 | 199,800 | — | — |
| 1999-04-12 | $10.75 | $10.75 | 85,200 | — | — |
| 1999-04-09 | $10.50 | $10.50 | 55,600 | — | — |
| 1999-04-08 | $9.81 | $9.81 | 77,000 | — | — |
| 1999-04-07 | $9.38 | $9.38 | 341,200 | — | — |
| 1999-04-06 | $9.69 | $9.69 | 69,800 | — | — |
| 1999-04-05 | $10.63 | $10.63 | 91,400 | — | — |
| 1999-04-01 | $10.53 | $10.53 | 82,400 | — | — |
| 1999-03-31 | $11.03 | $11.03 | 94,000 | — | — |
| 1999-03-30 | $11.34 | $11.34 | 305,000 | — | — |
| 1999-03-29 | $11.00 | $11.00 | 193,400 | — | — |
| 1999-03-26 | $10.09 | $10.09 | 97,200 | — | — |
| 1999-03-25 | $9.88 | $9.88 | 63,200 | — | — |
| 1999-03-24 | $9.94 | $9.94 | 196,600 | — | — |
| 1999-03-23 | $8.91 | $8.91 | 73,800 | — | — |
| 1999-03-22 | $8.91 | $8.91 | 62,800 | — | — |
| 1999-03-19 | $8.69 | $8.69 | 80,800 | — | — |
| 1999-03-18 | $9.00 | $9.00 | 81,200 | — | — |
| 1999-03-17 | $9.19 | $9.19 | 94,600 | — | — |
| 1999-03-16 | $8.50 | $8.50 | 45,200 | — | — |
| 1999-03-15 | $8.59 | $8.59 | 81,000 | — | — |
| 1999-03-12 | $9.16 | $9.16 | 806,800 | — | — |
| 1999-03-11 | $8.31 | $8.31 | 366,600 | — | — |
| 1999-03-10 | $7.91 | $7.91 | 477,800 | — | — |
| 1999-03-09 | $6.88 | $6.88 | 36,400 | — | — |
| 1999-03-08 | $7.22 | $7.22 | 342,600 | — | — |
| 1999-03-05 | $6.94 | $6.94 | 104,400 | — | — |
| 1999-03-04 | $7.00 | $7.00 | 146,000 | — | — |
| 1999-03-03 | $6.75 | $6.75 | 129,200 | — | — |
| 1999-03-02 | $6.47 | $6.47 | 41,000 | — | — |
| 1999-03-01 | $6.50 | $6.50 | 41,000 | — | — |
| 1999-02-26 | $6.38 | $6.38 | 19,400 | — | — |
| 1999-02-25 | $6.50 | $6.50 | 54,800 | — | — |
| 1999-02-24 | $6.44 | $6.44 | 86,400 | — | — |
| 1999-02-23 | $6.47 | $6.47 | 62,200 | — | — |
| 1999-02-22 | $6.22 | $6.22 | 94,800 | — | — |
| 1999-02-19 | $5.97 | $5.97 | 52,800 | — | — |
| 1999-02-18 | $6.09 | $6.09 | 343,600 | — | — |
| 1999-02-17 | $6.25 | $6.25 | 109,000 | — | — |
| 1999-02-16 | $6.75 | $6.75 | 62,400 | — | — |
| 1999-02-12 | $6.91 | $6.91 | 29,800 | — | — |
| 1999-02-11 | $7.00 | $7.00 | 38,200 | — | — |
| 1999-02-10 | $6.94 | $6.94 | 81,200 | — | — |
| 1999-02-09 | $7.13 | $7.13 | 49,400 | — | — |
| 1999-02-08 | $7.56 | $7.56 | 136,600 | — | — |
| 1999-02-05 | $7.88 | $7.88 | 48,600 | — | — |
| 1999-02-04 | $7.69 | $7.69 | 28,400 | — | — |
| 1999-02-03 | $7.88 | $7.88 | 46,200 | — | — |
| 1999-02-02 | $7.22 | $7.22 | 38,000 | — | — |
| 1999-02-01 | $7.41 | $7.41 | 53,600 | — | — |
| 1999-01-29 | $8.00 | $8.00 | 29,200 | — | — |
| 1999-01-28 | $7.81 | $7.81 | 33,400 | — | — |
| 1999-01-27 | $7.78 | $7.78 | 36,200 | — | — |
| 1999-01-26 | $7.97 | $7.97 | 67,200 | — | — |
| 1999-01-25 | $7.97 | $7.97 | 43,200 | — | — |
| 1999-01-22 | $8.13 | $8.13 | 5,400 | — | — |
| 1999-01-21 | $8.25 | $8.25 | 42,200 | — | — |
| 1999-01-20 | $7.84 | $7.84 | 20,800 | — | — |
| 1999-01-19 | $8.25 | $8.25 | 33,600 | — | — |
| 1999-01-15 | $8.19 | $8.19 | 70,000 | — | — |
| 1999-01-14 | $8.38 | $8.38 | 32,800 | — | — |
| 1999-01-13 | $8.69 | $8.69 | 90,800 | — | — |
| 1999-01-12 | $9.00 | $9.00 | 107,000 | — | — |
| 1999-01-11 | $9.31 | $9.31 | 62,200 | — | — |
| 1999-01-08 | $9.56 | $9.56 | 113,200 | — | — |
| 1999-01-07 | $9.25 | $9.25 | 82,600 | — | — |
| 1999-01-06 | $8.78 | $8.78 | 46,400 | — | — |
| 1999-01-05 | $8.50 | $8.50 | 61,600 | — | — |
| 1999-01-04 | $8.94 | $8.94 | 90,400 | — | — |