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
- 1992-09-22 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 | $12.44 | $19.15 | 77,900 | — | — |
| 1999-12-30 | $12.38 | $19.05 | 131,100 | — | — |
| 1999-12-29 | $12.31 | $18.96 | 130,500 | — | — |
| 1999-12-28 | $12.44 | $19.15 | 184,400 | — | — |
| 1999-12-27 | $12.56 | $19.34 | 111,000 | — | — |
| 1999-12-23 | $12.69 | $19.53 | 81,300 | — | — |
| 1999-12-22 | $12.50 | $19.24 | 111,500 | — | — |
| 1999-12-21 | $12.63 | $19.44 | 155,500 | — | — |
| 1999-12-20 | $12.63 | $19.44 | 145,900 | — | — |
| 1999-12-17 | $12.75 | $19.63 | 192,400 | — | — |
| 1999-12-16 | $12.75 | $19.63 | 105,000 | — | — |
| 1999-12-15 | $12.75 | $19.63 | 169,100 | — | — |
| 1999-12-14 | $12.56 | $19.34 | 65,400 | — | — |
| 1999-12-13 | $12.63 | $19.44 | 116,800 | — | — |
| 1999-12-10 | $12.63 | $19.44 | 130,300 | — | — |
| 1999-12-09 | $12.50 | $19.24 | 80,800 | — | — |
| 1999-12-08 | $12.50 | $19.24 | 181,900 | — | — |
| 1999-12-07 | $12.75 | $19.63 | 73,700 | — | — |
| 1999-12-06 | $13.00 | $20.01 | 92,900 | — | — |
| 1999-12-03 | $12.94 | $19.92 | 73,100 | — | — |
| 1999-12-02 | $12.88 | $19.82 | 143,200 | — | — |
| 1999-12-01 | $12.88 | $19.82 | 63,500 | — | — |
| 1999-11-30 | $13.00 | $19.89 | 146,100 | — | — |
| 1999-11-29 | $13.06 | $19.99 | 66,500 | — | — |
| 1999-11-26 | $13.19 | $20.18 | 37,900 | — | — |
| 1999-11-24 | $13.19 | $20.18 | 42,900 | — | — |
| 1999-11-23 | $13.06 | $19.99 | 58,100 | — | — |
| 1999-11-22 | $13.19 | $20.18 | 77,300 | — | — |
| 1999-11-19 | $13.19 | $20.18 | 24,800 | — | — |
| 1999-11-18 | $13.19 | $20.18 | 95,600 | — | — |
| 1999-11-17 | $13.38 | $20.47 | 71,200 | — | — |
| 1999-11-16 | $13.50 | $20.66 | 100,800 | — | — |
| 1999-11-15 | $13.38 | $20.47 | 63,100 | — | — |
| 1999-11-12 | $13.38 | $20.47 | 165,600 | — | — |
| 1999-11-11 | $13.13 | $20.08 | 36,700 | — | — |
| 1999-11-10 | $13.13 | $20.08 | 53,100 | — | — |
| 1999-11-09 | $13.25 | $20.28 | 40,200 | — | — |
| 1999-11-08 | $13.50 | $20.66 | 54,800 | — | — |
| 1999-11-05 | $13.63 | $20.85 | 132,400 | — | — |
| 1999-11-04 | $13.50 | $20.66 | 77,300 | — | — |
| 1999-11-03 | $13.31 | $20.37 | 111,600 | — | — |
| 1999-11-02 | $13.13 | $19.97 | 39,600 | — | — |
| 1999-11-01 | $13.25 | $20.16 | 38,500 | — | — |
| 1999-10-29 | $13.25 | $20.16 | 77,100 | — | — |
| 1999-10-28 | $13.00 | $19.78 | 64,800 | — | — |
| 1999-10-27 | $12.88 | $19.59 | 28,700 | — | — |
| 1999-10-26 | $12.75 | $19.40 | 38,300 | — | — |
| 1999-10-25 | $12.94 | $19.68 | 42,000 | — | — |
| 1999-10-22 | $13.00 | $19.78 | 36,000 | — | — |
| 1999-10-21 | $12.94 | $19.68 | 42,800 | — | — |
| 1999-10-20 | $13.06 | $19.87 | 118,200 | — | — |
| 1999-10-19 | $13.06 | $19.87 | 84,700 | — | — |
| 1999-10-18 | $12.94 | $19.68 | 39,300 | — | — |
| 1999-10-15 | $13.00 | $19.78 | 61,700 | — | — |
| 1999-10-14 | $13.25 | $20.16 | 73,200 | — | — |
| 1999-10-13 | $13.38 | $20.35 | 91,000 | — | — |
| 1999-10-12 | $13.50 | $20.54 | 51,500 | — | — |
| 1999-10-11 | $13.50 | $20.54 | 35,800 | — | — |
| 1999-10-08 | $13.63 | $20.73 | 20,100 | — | — |
| 1999-10-07 | $13.50 | $20.54 | 29,400 | — | — |
| 1999-10-06 | $13.69 | $20.82 | 114,700 | — | — |
| 1999-10-05 | $13.69 | $20.70 | 41,300 | — | — |
| 1999-10-04 | $13.75 | $20.80 | 50,400 | — | — |
| 1999-10-01 | $13.56 | $20.51 | 20,400 | — | — |
| 1999-09-30 | $13.63 | $20.61 | 11,300 | — | — |
| 1999-09-29 | $13.63 | $20.61 | 21,300 | — | — |
| 1999-09-28 | $13.63 | $20.61 | 29,000 | — | — |
| 1999-09-27 | $13.63 | $20.61 | 26,400 | — | — |
| 1999-09-24 | $13.63 | $20.61 | 35,500 | — | — |
| 1999-09-23 | $13.50 | $20.42 | 38,800 | — | — |
| 1999-09-22 | $13.63 | $20.61 | 31,300 | — | — |
| 1999-09-21 | $13.63 | $20.61 | 42,700 | — | — |
| 1999-09-20 | $13.63 | $20.61 | 216,400 | — | — |
| 1999-09-17 | $13.75 | $20.80 | 30,300 | — | — |
| 1999-09-16 | $13.75 | $20.80 | 42,700 | — | — |
| 1999-09-15 | $13.69 | $20.70 | 63,100 | — | — |
| 1999-09-14 | $13.69 | $20.70 | 61,900 | — | — |
| 1999-09-13 | $13.88 | $20.99 | 32,600 | — | — |
| 1999-09-10 | $13.88 | $20.99 | 53,600 | — | — |
| 1999-09-09 | $13.88 | $20.99 | 42,500 | — | — |
| 1999-09-08 | $13.94 | $21.08 | 20,900 | — | — |
| 1999-09-07 | $13.94 | $21.08 | 59,400 | — | — |
| 1999-09-03 | $13.81 | $20.89 | 45,200 | — | — |
| 1999-09-02 | $13.75 | $20.80 | 27,800 | — | — |
| 1999-09-01 | $13.94 | $21.08 | 38,600 | — | — |
| 1999-08-31 | $14.00 | $21.06 | 17,600 | — | — |
| 1999-08-30 | $13.94 | $20.96 | 31,500 | — | — |
| 1999-08-27 | $14.00 | $21.06 | 37,800 | — | — |
| 1999-08-26 | $13.94 | $20.96 | 35,600 | — | — |
| 1999-08-25 | $13.88 | $20.87 | 23,800 | — | — |
| 1999-08-24 | $14.00 | $21.06 | 32,900 | — | — |
| 1999-08-23 | $14.13 | $21.25 | 42,500 | — | — |
| 1999-08-20 | $14.00 | $21.06 | 16,300 | — | — |
| 1999-08-19 | $14.06 | $21.15 | 56,300 | — | — |
| 1999-08-18 | $14.00 | $21.06 | 53,900 | — | — |
| 1999-08-17 | $14.13 | $21.25 | 59,800 | — | — |
| 1999-08-16 | $13.94 | $20.96 | 21,300 | — | — |
| 1999-08-13 | $13.81 | $20.78 | 36,200 | — | — |
| 1999-08-12 | $13.75 | $20.68 | 58,400 | — | — |
| 1999-08-11 | $13.75 | $20.68 | 35,100 | — | — |
| 1999-08-10 | $13.94 | $20.96 | 24,500 | — | — |
| 1999-08-09 | $14.25 | $21.43 | 62,800 | — | — |
| 1999-08-06 | $14.44 | $21.72 | 9,100 | — | — |
| 1999-08-05 | $14.50 | $21.81 | 22,000 | — | — |
| 1999-08-04 | $14.50 | $21.81 | 21,700 | — | — |
| 1999-08-03 | $14.56 | $21.79 | 27,700 | — | — |
| 1999-08-02 | $14.50 | $21.69 | 9,100 | — | — |
| 1999-07-30 | $14.63 | $21.88 | 11,800 | — | — |
| 1999-07-29 | $14.56 | $21.79 | 40,500 | — | — |
| 1999-07-28 | $14.63 | $21.88 | 23,600 | — | — |
| 1999-07-27 | $14.56 | $21.79 | 45,100 | — | — |
| 1999-07-26 | $14.63 | $21.88 | 18,200 | — | — |
| 1999-07-23 | $14.56 | $21.79 | 14,600 | — | — |
| 1999-07-22 | $14.63 | $21.88 | 44,400 | — | — |
| 1999-07-21 | $14.63 | $21.88 | 48,500 | — | — |
| 1999-07-20 | $14.63 | $21.88 | 79,100 | — | — |
| 1999-07-19 | $14.63 | $21.88 | 37,400 | — | — |
| 1999-07-16 | $14.69 | $21.97 | 33,000 | — | — |
| 1999-07-15 | $14.69 | $21.97 | 30,900 | — | — |
| 1999-07-14 | $14.63 | $21.88 | 30,300 | — | — |
| 1999-07-13 | $14.63 | $21.88 | 23,600 | — | — |
| 1999-07-12 | $14.69 | $21.97 | 28,200 | — | — |
| 1999-07-09 | $14.69 | $21.97 | 22,400 | — | — |
| 1999-07-08 | $14.75 | $22.07 | 47,600 | — | — |
| 1999-07-07 | $14.75 | $22.07 | 17,900 | — | — |
| 1999-07-06 | $14.75 | $21.95 | 25,200 | — | — |
| 1999-07-02 | $14.88 | $22.14 | 34,300 | — | — |
| 1999-07-01 | $14.69 | $21.86 | 78,700 | — | — |
| 1999-06-30 | $14.63 | $21.76 | 32,600 | — | — |
| 1999-06-29 | $14.56 | $21.67 | 8,000 | — | — |
| 1999-06-28 | $14.50 | $21.58 | 33,800 | — | — |
| 1999-06-25 | $14.50 | $21.58 | 48,600 | — | — |
| 1999-06-24 | $14.56 | $21.67 | 41,000 | — | — |
| 1999-06-23 | $14.56 | $21.67 | 28,400 | — | — |
| 1999-06-22 | $14.63 | $21.76 | 16,800 | — | — |
| 1999-06-21 | $14.69 | $21.86 | 21,200 | — | — |
| 1999-06-18 | $14.69 | $21.86 | 21,700 | — | — |
| 1999-06-17 | $14.75 | $21.95 | 46,600 | — | — |
| 1999-06-16 | $14.63 | $21.76 | 52,700 | — | — |
| 1999-06-15 | $14.56 | $21.67 | 48,400 | — | — |
| 1999-06-14 | $14.56 | $21.67 | 32,500 | — | — |
| 1999-06-11 | $14.50 | $21.58 | 41,600 | — | — |
| 1999-06-10 | $14.63 | $21.76 | 39,500 | — | — |
| 1999-06-09 | $14.69 | $21.86 | 31,900 | — | — |
| 1999-06-08 | $14.69 | $21.86 | 22,200 | — | — |
| 1999-06-07 | $14.69 | $21.86 | 68,000 | — | — |
| 1999-06-04 | $14.56 | $21.67 | 15,200 | — | — |
| 1999-06-03 | $14.56 | $21.67 | 40,600 | — | — |
| 1999-06-02 | $14.50 | $21.58 | 48,000 | — | — |
| 1999-06-01 | $14.56 | $21.55 | 70,200 | — | — |
| 1999-05-28 | $14.75 | $21.83 | 86,900 | — | — |
| 1999-05-27 | $14.69 | $21.74 | 79,300 | — | — |
| 1999-05-26 | $14.81 | $21.92 | 45,100 | — | — |
| 1999-05-25 | $14.75 | $21.83 | 23,800 | — | — |
| 1999-05-24 | $14.81 | $21.92 | 52,900 | — | — |
| 1999-05-21 | $14.81 | $21.92 | 43,500 | — | — |
| 1999-05-20 | $14.75 | $21.83 | 90,100 | — | — |
| 1999-05-19 | $14.75 | $21.83 | 84,300 | — | — |
| 1999-05-18 | $14.69 | $21.74 | 32,900 | — | — |
| 1999-05-17 | $14.75 | $21.83 | 53,600 | — | — |
| 1999-05-14 | $14.81 | $21.92 | 50,000 | — | — |
| 1999-05-13 | $14.94 | $22.11 | 53,300 | — | — |
| 1999-05-12 | $14.94 | $22.11 | 13,300 | — | — |
| 1999-05-11 | $15.00 | $22.20 | 46,700 | — | — |
| 1999-05-10 | $15.00 | $22.20 | 49,300 | — | — |
| 1999-05-07 | $15.00 | $22.20 | 36,000 | — | — |
| 1999-05-06 | $15.00 | $22.20 | 31,800 | — | — |
| 1999-05-05 | $15.00 | $22.20 | 26,900 | — | — |
| 1999-05-04 | $15.06 | $22.18 | 39,100 | — | — |
| 1999-05-03 | $15.06 | $22.18 | 11,700 | — | — |
| 1999-04-30 | $15.13 | $22.27 | 9,400 | — | — |
| 1999-04-29 | $15.13 | $22.27 | 43,200 | — | — |
| 1999-04-28 | $15.13 | $22.27 | 18,900 | — | — |
| 1999-04-27 | $15.13 | $22.27 | 44,800 | — | — |
| 1999-04-26 | $15.13 | $22.27 | 28,100 | — | — |
| 1999-04-23 | $15.06 | $22.18 | 17,400 | — | — |
| 1999-04-22 | $15.06 | $22.18 | 54,200 | — | — |
| 1999-04-21 | $15.00 | $22.09 | 55,300 | — | — |
| 1999-04-20 | $15.06 | $22.18 | 40,000 | — | — |
| 1999-04-19 | $15.13 | $22.27 | 22,200 | — | — |
| 1999-04-16 | $15.00 | $22.09 | 40,300 | — | — |
| 1999-04-15 | $15.13 | $22.27 | 60,400 | — | — |
| 1999-04-14 | $15.19 | $22.36 | 16,200 | — | — |
| 1999-04-13 | $15.25 | $22.46 | 37,200 | — | — |
| 1999-04-12 | $15.19 | $22.36 | 19,500 | — | — |
| 1999-04-09 | $15.19 | $22.36 | 40,100 | — | — |
| 1999-04-08 | $15.19 | $22.36 | 21,200 | — | — |
| 1999-04-07 | $15.25 | $22.46 | 35,700 | — | — |
| 1999-04-06 | $15.44 | $22.62 | 14,100 | — | — |
| 1999-04-05 | $15.44 | $22.62 | 22,700 | — | — |
| 1999-04-01 | $15.25 | $22.34 | 82,800 | — | — |
| 1999-03-31 | $15.44 | $22.62 | 7,700 | — | — |
| 1999-03-30 | $15.44 | $22.62 | 20,600 | — | — |
| 1999-03-29 | $15.38 | $22.52 | 12,400 | — | — |
| 1999-03-26 | $15.44 | $22.62 | 20,700 | — | — |
| 1999-03-25 | $15.44 | $22.62 | 25,600 | — | — |
| 1999-03-24 | $15.44 | $22.62 | 16,400 | — | — |
| 1999-03-23 | $15.44 | $22.62 | 26,100 | — | — |
| 1999-03-22 | $15.44 | $22.62 | 26,600 | — | — |
| 1999-03-19 | $15.50 | $22.71 | 18,300 | — | — |
| 1999-03-18 | $15.50 | $22.71 | 47,100 | — | — |
| 1999-03-17 | $15.50 | $22.71 | 27,500 | — | — |
| 1999-03-16 | $15.50 | $22.71 | 27,900 | — | — |
| 1999-03-15 | $15.44 | $22.62 | 7,300 | — | — |
| 1999-03-12 | $15.44 | $22.62 | 27,000 | — | — |
| 1999-03-11 | $15.50 | $22.71 | 16,100 | — | — |
| 1999-03-10 | $15.50 | $22.71 | 30,400 | — | — |
| 1999-03-09 | $15.50 | $22.71 | 25,000 | — | — |
| 1999-03-08 | $15.56 | $22.80 | 55,800 | — | — |
| 1999-03-05 | $15.63 | $22.89 | 30,800 | — | — |
| 1999-03-04 | $15.50 | $22.71 | 44,300 | — | — |
| 1999-03-03 | $15.50 | $22.71 | 20,800 | — | — |
| 1999-03-02 | $15.63 | $22.78 | 35,700 | — | — |
| 1999-03-01 | $15.56 | $22.69 | 16,900 | — | — |
| 1999-02-26 | $15.63 | $22.78 | 25,300 | — | — |
| 1999-02-25 | $15.56 | $22.69 | 16,700 | — | — |
| 1999-02-24 | $15.56 | $22.69 | 13,200 | — | — |
| 1999-02-23 | $15.56 | $22.69 | 24,500 | — | — |
| 1999-02-22 | $15.56 | $22.69 | 26,900 | — | — |
| 1999-02-19 | $15.63 | $22.78 | 40,800 | — | — |
| 1999-02-18 | $15.56 | $22.69 | 47,200 | — | — |
| 1999-02-17 | $15.50 | $22.59 | 39,700 | — | — |
| 1999-02-16 | $15.50 | $22.59 | 37,900 | — | — |
| 1999-02-12 | $15.50 | $22.59 | 16,400 | — | — |
| 1999-02-11 | $15.50 | $22.59 | 9,900 | — | — |
| 1999-02-10 | $15.50 | $22.59 | 14,900 | — | — |
| 1999-02-09 | $15.50 | $22.59 | 37,400 | — | — |
| 1999-02-08 | $15.44 | $22.50 | 23,700 | — | — |
| 1999-02-05 | $15.38 | $22.41 | 29,700 | — | — |
| 1999-02-04 | $15.38 | $22.41 | 33,900 | — | — |
| 1999-02-03 | $15.50 | $22.59 | 64,800 | — | — |
| 1999-02-02 | $15.56 | $22.57 | 37,500 | — | — |
| 1999-02-01 | $15.69 | $22.75 | 20,300 | — | — |
| 1999-01-29 | $15.69 | $22.75 | 37,000 | — | — |
| 1999-01-28 | $15.69 | $22.75 | 41,000 | — | — |
| 1999-01-27 | $15.69 | $22.75 | 40,700 | — | — |
| 1999-01-26 | $15.69 | $22.75 | 28,100 | — | — |
| 1999-01-25 | $15.81 | $22.93 | 23,200 | — | — |
| 1999-01-22 | $15.81 | $22.93 | 10,100 | — | — |
| 1999-01-21 | $15.81 | $22.93 | 41,900 | — | — |
| 1999-01-20 | $15.75 | $22.84 | 45,100 | — | — |
| 1999-01-19 | $15.75 | $22.84 | 28,900 | — | — |
| 1999-01-15 | $15.75 | $22.84 | 21,300 | — | — |
| 1999-01-14 | $15.75 | $22.84 | 38,500 | — | — |
| 1999-01-13 | $15.81 | $22.93 | 14,700 | — | — |
| 1999-01-12 | $15.81 | $22.93 | 44,200 | — | — |
| 1999-01-11 | $15.69 | $22.75 | 27,800 | — | — |
| 1999-01-08 | $15.75 | $22.84 | 14,000 | — | — |
| 1999-01-07 | $15.81 | $22.93 | 14,100 | — | — |
| 1999-01-06 | $15.81 | $22.93 | 13,200 | — | — |
| 1999-01-05 | $15.94 | $23.00 | 41,100 | — | — |
| 1999-01-04 | $15.81 | $22.82 | 22,100 | — | — |