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
- 1985-11-20 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 | $13.42 | $15.67 | 302,800 | — | — |
| 1999-12-30 | $12.95 | $15.11 | 561,200 | — | — |
| 1999-12-29 | $13.13 | $15.32 | 288,000 | — | — |
| 1999-12-28 | $13.38 | $15.62 | 126,400 | — | — |
| 1999-12-27 | $13.56 | $15.83 | 244,800 | — | — |
| 1999-12-23 | $13.64 | $15.93 | 434,400 | — | — |
| 1999-12-22 | $13.69 | $15.98 | 536,000 | — | — |
| 1999-12-21 | $13.78 | $16.09 | 372,800 | — | — |
| 1999-12-20 | $13.59 | $15.87 | 585,600 | — | — |
| 1999-12-17 | $13.61 | $15.89 | 748,400 | — | — |
| 1999-12-16 | $13.75 | $16.05 | 1,384,400 | — | — |
| 1999-12-15 | $13.75 | $16.05 | 1,577,200 | — | — |
| 1999-12-14 | $12.48 | $14.58 | 493,200 | — | — |
| 1999-12-13 | $11.89 | $13.88 | 478,000 | — | — |
| 1999-12-10 | $11.80 | $13.77 | 666,800 | — | — |
| 1999-12-09 | $11.91 | $13.91 | 592,800 | — | — |
| 1999-12-08 | $11.73 | $13.70 | 760,400 | — | — |
| 1999-12-07 | $11.47 | $13.39 | 934,800 | — | — |
| 1999-12-06 | $11.36 | $13.26 | 562,000 | — | — |
| 1999-12-03 | $10.97 | $12.81 | 748,000 | — | — |
| 1999-12-02 | $10.50 | $12.26 | 506,000 | — | — |
| 1999-12-01 | $10.38 | $12.11 | 2,530,000 | — | — |
| 1999-11-30 | $9.89 | $11.55 | 1,134,800 | — | — |
| 1999-11-29 | $10.27 | $11.99 | 454,000 | — | — |
| 1999-11-26 | $9.63 | $11.24 | 58,400 | — | — |
| 1999-11-24 | $9.59 | $11.20 | 149,600 | — | — |
| 1999-11-23 | $9.78 | $11.42 | 398,800 | — | — |
| 1999-11-22 | $9.63 | $11.24 | 123,200 | — | — |
| 1999-11-19 | $9.44 | $11.02 | 99,600 | — | — |
| 1999-11-18 | $9.72 | $11.35 | 530,400 | — | — |
| 1999-11-17 | $9.63 | $11.24 | 552,400 | — | — |
| 1999-11-16 | $9.31 | $10.87 | 544,800 | — | — |
| 1999-11-15 | $8.94 | $10.41 | 111,200 | — | — |
| 1999-11-12 | $8.94 | $10.41 | 512,000 | — | — |
| 1999-11-11 | $8.97 | $10.45 | 96,000 | — | — |
| 1999-11-10 | $8.84 | $10.30 | 200,400 | — | — |
| 1999-11-09 | $9.11 | $10.61 | 80,000 | — | — |
| 1999-11-08 | $8.94 | $10.41 | 301,600 | — | — |
| 1999-11-05 | $9.28 | $10.81 | 323,600 | — | — |
| 1999-11-04 | $9.06 | $10.56 | 237,600 | — | — |
| 1999-11-03 | $9.16 | $10.67 | 458,400 | — | — |
| 1999-11-02 | $8.98 | $10.47 | 92,000 | — | — |
| 1999-11-01 | $8.63 | $10.05 | 489,600 | — | — |
| 1999-10-29 | $9.09 | $10.59 | 360,400 | — | — |
| 1999-10-28 | $8.91 | $10.37 | 94,800 | — | — |
| 1999-10-27 | $8.50 | $9.90 | 214,000 | — | — |
| 1999-10-26 | $8.52 | $9.92 | 260,000 | — | — |
| 1999-10-25 | $8.53 | $9.94 | 394,000 | — | — |
| 1999-10-22 | $8.80 | $10.25 | 300,800 | — | — |
| 1999-10-21 | $8.88 | $10.34 | 383,200 | — | — |
| 1999-10-20 | $9.19 | $10.70 | 892,400 | — | — |
| 1999-10-19 | $9.88 | $11.50 | 209,200 | — | — |
| 1999-10-18 | $9.53 | $11.10 | 222,800 | — | — |
| 1999-10-15 | $9.81 | $11.43 | 218,000 | — | — |
| 1999-10-14 | $9.78 | $11.39 | 76,400 | — | — |
| 1999-10-13 | $9.64 | $11.23 | 158,000 | — | — |
| 1999-10-12 | $9.42 | $10.98 | 308,000 | — | — |
| 1999-10-11 | $9.44 | $10.99 | 445,200 | — | — |
| 1999-10-08 | $9.91 | $11.54 | 1,263,600 | — | — |
| 1999-10-07 | $9.56 | $11.14 | 435,200 | — | — |
| 1999-10-06 | $9.50 | $11.07 | 540,400 | — | — |
| 1999-10-05 | $9.48 | $11.05 | 786,800 | — | — |
| 1999-10-04 | $9.88 | $11.50 | 399,200 | — | — |
| 1999-10-01 | $9.42 | $10.98 | 437,200 | — | — |
| 1999-09-30 | $9.23 | $10.76 | 373,600 | — | — |
| 1999-09-29 | $9.22 | $10.74 | 784,400 | — | — |
| 1999-09-28 | $8.41 | $9.79 | 296,800 | — | — |
| 1999-09-27 | $8.33 | $9.70 | 504,000 | — | — |
| 1999-09-24 | $8.22 | $9.57 | 873,600 | — | — |
| 1999-09-23 | $8.41 | $9.79 | 996,400 | — | — |
| 1999-09-22 | $8.22 | $9.57 | 634,400 | — | — |
| 1999-09-21 | $8.44 | $9.83 | 394,000 | — | — |
| 1999-09-20 | $8.66 | $10.08 | 552,000 | — | — |
| 1999-09-17 | $8.50 | $9.90 | 448,000 | — | — |
| 1999-09-16 | $8.21 | $9.56 | 192,400 | — | — |
| 1999-09-15 | $8.19 | $9.54 | 173,200 | — | — |
| 1999-09-14 | $8.28 | $9.65 | 316,400 | — | — |
| 1999-09-13 | $8.33 | $9.70 | 368,000 | — | — |
| 1999-09-10 | $8.75 | $10.19 | 403,200 | — | — |
| 1999-09-09 | $8.77 | $10.21 | 419,200 | — | — |
| 1999-09-08 | $8.66 | $10.08 | 304,800 | — | — |
| 1999-09-07 | $8.77 | $10.21 | 291,200 | — | — |
| 1999-09-03 | $8.75 | $10.19 | 390,000 | — | — |
| 1999-09-02 | $8.36 | $9.74 | 204,000 | — | — |
| 1999-09-01 | $8.28 | $9.62 | 1,662,400 | — | — |
| 1999-08-31 | $8.13 | $9.44 | 1,948,400 | — | — |
| 1999-08-30 | $8.44 | $9.81 | 565,600 | — | — |
| 1999-08-27 | $8.84 | $10.28 | 325,600 | — | — |
| 1999-08-26 | $9.50 | $11.04 | 262,000 | — | — |
| 1999-08-25 | $9.50 | $11.04 | 540,400 | — | — |
| 1999-08-24 | $10.05 | $11.68 | 95,200 | — | — |
| 1999-08-23 | $10.04 | $11.67 | 83,600 | — | — |
| 1999-08-20 | $10.09 | $11.73 | 102,800 | — | — |
| 1999-08-19 | $10.17 | $11.82 | 74,800 | — | — |
| 1999-08-18 | $10.38 | $12.06 | 383,200 | — | — |
| 1999-08-17 | $10.50 | $12.20 | 272,000 | — | — |
| 1999-08-16 | $10.38 | $12.06 | 96,400 | — | — |
| 1999-08-13 | $10.41 | $12.09 | 186,800 | — | — |
| 1999-08-12 | $10.30 | $11.97 | 507,200 | — | — |
| 1999-08-11 | $10.41 | $12.09 | 247,600 | — | — |
| 1999-08-10 | $10.23 | $11.89 | 271,200 | — | — |
| 1999-08-09 | $10.41 | $12.09 | 343,600 | — | — |
| 1999-08-06 | $10.50 | $12.20 | 744,400 | — | — |
| 1999-08-05 | $10.67 | $12.40 | 458,800 | — | — |
| 1999-08-04 | $10.83 | $12.58 | 453,200 | — | — |
| 1999-08-03 | $10.78 | $12.53 | 547,200 | — | — |
| 1999-08-02 | $11.00 | $12.78 | 451,200 | — | — |
| 1999-07-30 | $10.81 | $12.57 | 257,200 | — | — |
| 1999-07-29 | $10.75 | $12.49 | 784,400 | — | — |
| 1999-07-28 | $10.95 | $12.73 | 343,600 | — | — |
| 1999-07-27 | $11.00 | $12.78 | 550,000 | — | — |
| 1999-07-26 | $10.59 | $12.31 | 464,400 | — | — |
| 1999-07-23 | $10.16 | $11.80 | 78,400 | — | — |
| 1999-07-22 | $10.13 | $11.77 | 645,200 | — | — |
| 1999-07-21 | $9.91 | $11.51 | 584,800 | — | — |
| 1999-07-20 | $10.25 | $11.91 | 609,600 | — | — |
| 1999-07-19 | $10.78 | $12.53 | 297,600 | — | — |
| 1999-07-16 | $10.56 | $12.27 | 522,800 | — | — |
| 1999-07-15 | $10.00 | $11.62 | 160,800 | — | — |
| 1999-07-14 | $9.92 | $11.53 | 119,600 | — | — |
| 1999-07-13 | $9.75 | $11.33 | 752,000 | — | — |
| 1999-07-12 | $9.64 | $11.20 | 652,000 | — | — |
| 1999-07-09 | $9.75 | $11.33 | 230,400 | — | — |
| 1999-07-08 | $9.76 | $11.34 | 100,400 | — | — |
| 1999-07-07 | $9.73 | $11.31 | 282,400 | — | — |
| 1999-07-06 | $9.59 | $11.15 | 332,400 | — | — |
| 1999-07-02 | $9.63 | $11.19 | 189,600 | — | — |
| 1999-07-01 | $9.72 | $11.29 | 243,200 | — | — |
| 1999-06-30 | $9.81 | $11.40 | 370,800 | — | — |
| 1999-06-29 | $9.63 | $11.19 | 124,000 | — | — |
| 1999-06-28 | $9.63 | $11.19 | 88,400 | — | — |
| 1999-06-25 | $9.50 | $11.04 | 204,000 | — | — |
| 1999-06-24 | $9.19 | $10.68 | 441,600 | — | — |
| 1999-06-23 | $9.38 | $10.89 | 113,200 | — | — |
| 1999-06-22 | $9.47 | $11.00 | 756,800 | — | — |
| 1999-06-21 | $9.50 | $11.04 | 461,200 | — | — |
| 1999-06-18 | $9.75 | $11.33 | 185,200 | — | — |
| 1999-06-17 | $9.88 | $11.48 | 587,200 | — | — |
| 1999-06-16 | $9.97 | $11.58 | 738,800 | — | — |
| 1999-06-15 | $9.63 | $11.19 | 244,800 | — | — |
| 1999-06-14 | $9.81 | $11.40 | 177,600 | — | — |
| 1999-06-11 | $9.63 | $11.19 | 200,400 | — | — |
| 1999-06-10 | $9.56 | $11.11 | 371,200 | — | — |
| 1999-06-09 | $9.38 | $10.89 | 482,000 | — | — |
| 1999-06-08 | $10.03 | $11.66 | 398,800 | — | — |
| 1999-06-07 | $9.97 | $11.58 | 121,600 | — | — |
| 1999-06-04 | $9.88 | $11.48 | 430,800 | — | — |
| 1999-06-03 | $9.75 | $11.33 | 257,600 | — | — |
| 1999-06-02 | $9.50 | $11.04 | 587,200 | — | — |
| 1999-06-01 | $9.14 | $10.62 | 337,600 | — | — |
| 1999-05-28 | $8.83 | $10.26 | 175,200 | — | — |
| 1999-05-27 | $8.90 | $10.34 | 103,200 | — | — |
| 1999-05-26 | $8.80 | $10.22 | 450,800 | — | — |
| 1999-05-25 | $8.88 | $10.31 | 308,400 | — | — |
| 1999-05-24 | $8.81 | $10.24 | 114,000 | — | — |
| 1999-05-21 | $9.03 | $10.50 | 308,800 | — | — |
| 1999-05-20 | $9.13 | $10.60 | 301,200 | — | — |
| 1999-05-19 | $9.00 | $10.46 | 200,400 | — | — |
| 1999-05-18 | $9.13 | $10.60 | 118,000 | — | — |
| 1999-05-17 | $9.38 | $10.89 | 273,200 | — | — |
| 1999-05-14 | $9.63 | $11.19 | 418,800 | — | — |
| 1999-05-13 | $9.25 | $10.75 | 449,600 | — | — |
| 1999-05-12 | $8.93 | $10.38 | 500,000 | — | — |
| 1999-05-11 | $8.69 | $10.10 | 372,400 | — | — |
| 1999-05-10 | $8.23 | $9.57 | 394,000 | — | — |
| 1999-05-07 | $7.97 | $9.26 | 100,400 | — | — |
| 1999-05-06 | $7.81 | $9.08 | 287,200 | — | — |
| 1999-05-05 | $8.03 | $9.33 | 264,800 | — | — |
| 1999-05-04 | $8.23 | $9.57 | 179,600 | — | — |
| 1999-05-03 | $8.53 | $9.91 | 421,200 | — | — |
| 1999-04-30 | $8.25 | $9.56 | 378,000 | — | — |
| 1999-04-29 | $8.12 | $9.41 | 376,400 | — | — |
| 1999-04-28 | $7.97 | $9.24 | 533,200 | — | — |
| 1999-04-27 | $8.05 | $9.33 | 819,600 | — | — |
| 1999-04-26 | $7.91 | $9.17 | 574,800 | — | — |
| 1999-04-23 | $7.69 | $8.91 | 459,200 | — | — |
| 1999-04-22 | $7.78 | $9.02 | 314,800 | — | — |
| 1999-04-21 | $7.25 | $8.40 | 819,200 | — | — |
| 1999-04-20 | $7.49 | $8.69 | 582,800 | — | — |
| 1999-04-19 | $7.91 | $9.17 | 546,000 | — | — |
| 1999-04-16 | $8.59 | $9.96 | 606,800 | — | — |
| 1999-04-15 | $8.33 | $9.65 | 754,400 | — | — |
| 1999-04-14 | $8.73 | $10.13 | 2,941,600 | — | — |
| 1999-04-13 | $7.34 | $8.51 | 1,216,000 | — | — |
| 1999-04-12 | $7.25 | $8.40 | 1,336,400 | — | — |
| 1999-04-09 | $6.75 | $7.83 | 1,423,200 | — | — |
| 1999-04-08 | $6.63 | $7.68 | 1,634,800 | — | — |
| 1999-04-07 | $7.42 | $8.60 | 1,032,000 | — | — |
| 1999-04-06 | $8.06 | $9.35 | 316,000 | — | — |
| 1999-04-05 | $8.48 | $9.84 | 478,400 | — | — |
| 1999-04-01 | $8.81 | $10.22 | 209,200 | — | — |
| 1999-03-31 | $9.19 | $10.65 | 221,600 | — | — |
| 1999-03-30 | $8.97 | $10.40 | 230,000 | — | — |
| 1999-03-29 | $8.88 | $10.29 | 145,600 | — | — |
| 1999-03-26 | $8.81 | $10.22 | 96,000 | — | — |
| 1999-03-25 | $8.83 | $10.23 | 109,600 | — | — |
| 1999-03-24 | $8.50 | $9.85 | 98,800 | — | — |
| 1999-03-23 | $8.34 | $9.67 | 663,200 | — | — |
| 1999-03-22 | $8.77 | $10.16 | 124,000 | — | — |
| 1999-03-19 | $9.05 | $10.49 | 184,800 | — | — |
| 1999-03-18 | $9.05 | $10.49 | 226,800 | — | — |
| 1999-03-17 | $9.25 | $10.72 | 98,400 | — | — |
| 1999-03-16 | $9.39 | $10.89 | 148,800 | — | — |
| 1999-03-15 | $9.44 | $10.94 | 248,800 | — | — |
| 1999-03-12 | $9.34 | $10.83 | 343,200 | — | — |
| 1999-03-11 | $9.25 | $10.72 | 168,800 | — | — |
| 1999-03-10 | $9.92 | $11.50 | 222,000 | — | — |
| 1999-03-09 | $10.06 | $11.67 | 488,400 | — | — |
| 1999-03-08 | $9.52 | $11.03 | 319,200 | — | — |
| 1999-03-05 | $9.63 | $11.16 | 272,800 | — | — |
| 1999-03-04 | $9.69 | $11.23 | 117,600 | — | — |
| 1999-03-03 | $9.44 | $10.94 | 392,400 | — | — |
| 1999-03-02 | $9.34 | $10.83 | 342,800 | — | — |
| 1999-03-01 | $9.13 | $10.58 | 429,600 | — | — |
| 1999-02-26 | $9.00 | $10.43 | 397,600 | — | — |
| 1999-02-25 | $9.23 | $10.71 | 304,400 | — | — |
| 1999-02-24 | $9.17 | $10.63 | 130,000 | — | — |
| 1999-02-23 | $9.05 | $10.49 | 242,000 | — | — |
| 1999-02-22 | $9.03 | $10.47 | 627,600 | — | — |
| 1999-02-19 | $8.94 | $10.36 | 824,800 | — | — |
| 1999-02-18 | $9.00 | $10.43 | 230,000 | — | — |
| 1999-02-17 | $9.25 | $10.72 | 310,400 | — | — |
| 1999-02-16 | $9.58 | $11.10 | 521,600 | — | — |
| 1999-02-12 | $9.72 | $11.27 | 774,400 | — | — |
| 1999-02-11 | $9.47 | $10.95 | 1,125,600 | — | — |
| 1999-02-10 | $8.31 | $9.62 | 626,800 | — | — |
| 1999-02-09 | $8.31 | $9.62 | 365,200 | — | — |
| 1999-02-08 | $8.69 | $10.05 | 401,200 | — | — |
| 1999-02-05 | $8.81 | $10.19 | 263,200 | — | — |
| 1999-02-04 | $8.91 | $10.30 | 326,800 | — | — |
| 1999-02-03 | $8.91 | $10.30 | 492,800 | — | — |
| 1999-02-02 | $9.02 | $10.43 | 526,800 | — | — |
| 1999-02-01 | $9.22 | $10.66 | 386,000 | — | — |
| 1999-01-29 | $9.59 | $11.10 | 473,600 | — | — |
| 1999-01-28 | $9.56 | $11.06 | 964,000 | — | — |
| 1999-01-27 | $9.50 | $10.99 | 949,600 | — | — |
| 1999-01-26 | $9.72 | $11.24 | 586,800 | — | — |
| 1999-01-25 | $10.25 | $11.86 | 1,060,000 | — | — |
| 1999-01-22 | $10.48 | $12.13 | 980,400 | — | — |
| 1999-01-21 | $10.50 | $12.15 | 614,400 | — | — |
| 1999-01-20 | $10.20 | $11.80 | 2,334,000 | — | — |
| 1999-01-19 | $10.17 | $11.77 | 1,584,000 | — | — |
| 1999-01-15 | $11.39 | $13.18 | 203,600 | — | — |
| 1999-01-14 | $11.72 | $13.56 | 514,000 | — | — |
| 1999-01-13 | $11.22 | $12.98 | 483,600 | — | — |
| 1999-01-12 | $11.31 | $13.09 | 504,400 | — | — |
| 1999-01-11 | $11.45 | $13.25 | 306,400 | — | — |
| 1999-01-08 | $11.63 | $13.45 | 244,800 | — | — |
| 1999-01-07 | $11.38 | $13.16 | 222,400 | — | — |
| 1999-01-06 | $11.25 | $13.01 | 534,000 | — | — |
| 1999-01-05 | $11.25 | $13.01 | 651,600 | — | — |
| 1999-01-04 | $12.37 | $14.31 | 668,800 | — | — |