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
- 1992-04-15 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 | $21.00 | $21.00 | 232,200 | — | — |
| 1999-12-30 | $20.25 | $20.25 | 423,400 | — | — |
| 1999-12-29 | $21.72 | $21.72 | 523,600 | — | — |
| 1999-12-28 | $20.38 | $20.38 | 276,000 | — | — |
| 1999-12-27 | $19.25 | $19.25 | 718,000 | — | — |
| 1999-12-23 | $20.22 | $20.22 | 222,800 | — | — |
| 1999-12-22 | $20.09 | $20.09 | 259,600 | — | — |
| 1999-12-21 | $19.63 | $19.63 | 327,200 | — | — |
| 1999-12-20 | $19.34 | $19.34 | 605,600 | — | — |
| 1999-12-17 | $19.81 | $19.81 | 1,098,000 | — | — |
| 1999-12-16 | $18.91 | $18.91 | 708,000 | — | — |
| 1999-12-15 | $17.58 | $17.58 | 850,800 | — | — |
| 1999-12-14 | $18.50 | $18.50 | 498,800 | — | — |
| 1999-12-13 | $19.25 | $19.25 | 582,800 | — | — |
| 1999-12-10 | $19.25 | $19.25 | 832,400 | — | — |
| 1999-12-09 | $18.44 | $18.44 | 1,862,400 | — | — |
| 1999-12-08 | $18.88 | $18.88 | 481,600 | — | — |
| 1999-12-07 | $18.25 | $18.25 | 458,800 | — | — |
| 1999-12-06 | $17.17 | $17.17 | 293,200 | — | — |
| 1999-12-03 | $17.66 | $17.66 | 872,800 | — | — |
| 1999-12-02 | $16.88 | $16.88 | 700,000 | — | — |
| 1999-12-01 | $15.81 | $15.81 | 1,010,800 | — | — |
| 1999-11-30 | $16.25 | $16.25 | 622,800 | — | — |
| 1999-11-29 | $15.92 | $15.92 | 585,200 | — | — |
| 1999-11-26 | $15.38 | $15.38 | 399,200 | — | — |
| 1999-11-24 | $14.75 | $14.75 | 1,396,800 | — | — |
| 1999-11-23 | $12.38 | $12.38 | 1,552,000 | — | — |
| 1999-11-22 | $13.53 | $13.53 | 1,315,200 | — | — |
| 1999-11-19 | $14.66 | $14.66 | 657,200 | — | — |
| 1999-11-18 | $14.81 | $14.81 | 725,600 | — | — |
| 1999-11-17 | $14.66 | $14.66 | 710,800 | — | — |
| 1999-11-16 | $14.98 | $14.98 | 1,016,400 | — | — |
| 1999-11-15 | $15.19 | $15.19 | 936,800 | — | — |
| 1999-11-12 | $14.94 | $14.94 | 2,099,600 | — | — |
| 1999-11-11 | $16.38 | $16.38 | 1,842,400 | — | — |
| 1999-11-10 | $16.94 | $16.94 | 4,473,200 | — | — |
| 1999-11-09 | $14.75 | $14.75 | 1,744,400 | — | — |
| 1999-11-08 | $13.44 | $13.44 | 420,000 | — | — |
| 1999-11-05 | $13.00 | $13.00 | 828,800 | — | — |
| 1999-11-04 | $12.75 | $12.75 | 1,627,200 | — | — |
| 1999-11-03 | $13.41 | $13.41 | 2,889,600 | — | — |
| 1999-11-02 | $12.52 | $12.52 | 4,144,000 | — | — |
| 1999-11-01 | $11.78 | $11.78 | 1,747,200 | — | — |
| 1999-10-29 | $10.50 | $10.50 | 3,372,000 | — | — |
| 1999-10-28 | $10.06 | $10.06 | 1,168,800 | — | — |
| 1999-10-27 | $9.45 | $9.45 | 1,092,400 | — | — |
| 1999-10-26 | $9.22 | $9.22 | 1,570,000 | — | — |
| 1999-10-25 | $9.50 | $9.50 | 1,375,600 | — | — |
| 1999-10-22 | $9.44 | $9.44 | 5,439,600 | — | — |
| 1999-10-21 | $8.50 | $8.50 | 1,091,600 | — | — |
| 1999-10-20 | $7.97 | $7.97 | 488,400 | — | — |
| 1999-10-19 | $8.41 | $8.41 | 718,800 | — | — |
| 1999-10-18 | $8.48 | $8.48 | 694,800 | — | — |
| 1999-10-15 | $8.48 | $8.48 | 768,800 | — | — |
| 1999-10-14 | $8.63 | $8.63 | 390,000 | — | — |
| 1999-10-13 | $8.47 | $8.47 | 622,800 | — | — |
| 1999-10-12 | $8.56 | $8.56 | 2,831,600 | — | — |
| 1999-10-11 | $8.03 | $8.03 | 358,800 | — | — |
| 1999-10-08 | $7.95 | $7.95 | 342,400 | — | — |
| 1999-10-07 | $7.78 | $7.78 | 584,800 | — | — |
| 1999-10-06 | $7.50 | $7.50 | 428,800 | — | — |
| 1999-10-05 | $6.97 | $6.97 | 255,600 | — | — |
| 1999-10-04 | $7.06 | $7.06 | 611,200 | — | — |
| 1999-10-01 | $6.89 | $6.89 | 178,000 | — | — |
| 1999-09-30 | $6.94 | $6.94 | 471,600 | — | — |
| 1999-09-29 | $6.50 | $6.50 | 393,600 | — | — |
| 1999-09-28 | $6.38 | $6.38 | 726,000 | — | — |
| 1999-09-27 | $6.84 | $6.84 | 576,000 | — | — |
| 1999-09-24 | $7.00 | $7.00 | 206,400 | — | — |
| 1999-09-23 | $7.34 | $7.34 | 320,000 | — | — |
| 1999-09-22 | $7.50 | $7.50 | 163,600 | — | — |
| 1999-09-21 | $7.47 | $7.47 | 1,030,000 | — | — |
| 1999-09-20 | $8.02 | $8.02 | 108,400 | — | — |
| 1999-09-17 | $7.88 | $7.88 | 888,000 | — | — |
| 1999-09-16 | $7.64 | $7.64 | 3,108,800 | — | — |
| 1999-09-15 | $8.00 | $8.00 | 561,600 | — | — |
| 1999-09-14 | $8.63 | $8.63 | 690,000 | — | — |
| 1999-09-13 | $8.48 | $8.48 | 192,800 | — | — |
| 1999-09-10 | $8.38 | $8.38 | 424,800 | — | — |
| 1999-09-09 | $8.50 | $8.50 | 384,000 | — | — |
| 1999-09-08 | $9.19 | $9.19 | 378,400 | — | — |
| 1999-09-07 | $9.55 | $9.55 | 1,038,800 | — | — |
| 1999-09-03 | $9.03 | $9.03 | 294,400 | — | — |
| 1999-09-02 | $8.91 | $8.91 | 184,800 | — | — |
| 1999-09-01 | $9.06 | $9.06 | 224,400 | — | — |
| 1999-08-31 | $9.02 | $9.02 | 458,000 | — | — |
| 1999-08-30 | $9.13 | $9.13 | 698,400 | — | — |
| 1999-08-27 | $9.66 | $9.66 | 861,600 | — | — |
| 1999-08-26 | $9.80 | $9.80 | 1,347,200 | — | — |
| 1999-08-25 | $9.58 | $9.58 | 1,976,400 | — | — |
| 1999-08-24 | $8.81 | $8.81 | 409,600 | — | — |
| 1999-08-23 | $8.73 | $8.73 | 604,400 | — | — |
| 1999-08-20 | $8.50 | $8.50 | 332,800 | — | — |
| 1999-08-19 | $8.63 | $8.63 | 608,000 | — | — |
| 1999-08-18 | $8.75 | $8.75 | 201,200 | — | — |
| 1999-08-17 | $8.78 | $8.78 | 850,000 | — | — |
| 1999-08-16 | $8.91 | $8.91 | 496,400 | — | — |
| 1999-08-13 | $8.69 | $8.69 | 308,000 | — | — |
| 1999-08-12 | $8.63 | $8.63 | 554,800 | — | — |
| 1999-08-11 | $8.97 | $8.97 | 1,025,200 | — | — |
| 1999-08-10 | $8.50 | $8.50 | 885,600 | — | — |
| 1999-08-09 | $8.44 | $8.44 | 626,000 | — | — |
| 1999-08-06 | $8.20 | $8.20 | 632,000 | — | — |
| 1999-08-05 | $8.38 | $8.38 | 2,658,800 | — | — |
| 1999-08-04 | $7.84 | $7.84 | 1,187,600 | — | — |
| 1999-08-03 | $7.06 | $7.06 | 997,200 | — | — |
| 1999-08-02 | $7.69 | $7.69 | 315,200 | — | — |
| 1999-07-30 | $8.05 | $8.05 | 663,200 | — | — |
| 1999-07-29 | $8.09 | $8.09 | 881,600 | — | — |
| 1999-07-28 | $7.98 | $7.98 | 459,600 | — | — |
| 1999-07-27 | $7.88 | $7.88 | 484,400 | — | — |
| 1999-07-26 | $7.84 | $7.84 | 603,600 | — | — |
| 1999-07-23 | $8.44 | $8.44 | 609,600 | — | — |
| 1999-07-22 | $8.58 | $8.58 | 1,229,600 | — | — |
| 1999-07-21 | $8.98 | $8.98 | 1,381,600 | — | — |
| 1999-07-20 | $8.50 | $8.50 | 2,826,000 | — | — |
| 1999-07-19 | $8.98 | $8.98 | 5,546,400 | — | — |
| 1999-07-16 | $6.97 | $6.97 | 834,000 | — | — |
| 1999-07-15 | $7.13 | $7.13 | 1,938,000 | — | — |
| 1999-07-14 | $6.34 | $6.34 | 1,093,600 | — | — |
| 1999-07-13 | $5.56 | $5.56 | 232,800 | — | — |
| 1999-07-12 | $5.73 | $5.73 | 142,800 | — | — |
| 1999-07-09 | $5.88 | $5.88 | 2,376,400 | — | — |
| 1999-07-08 | $6.28 | $6.28 | 220,800 | — | — |
| 1999-07-07 | $6.19 | $6.19 | 595,200 | — | — |
| 1999-07-06 | $6.42 | $6.42 | 715,600 | — | — |
| 1999-07-02 | $5.97 | $5.97 | 339,200 | — | — |
| 1999-07-01 | $6.09 | $6.09 | 528,400 | — | — |
| 1999-06-30 | $5.98 | $5.98 | 471,200 | — | — |
| 1999-06-29 | $5.78 | $5.78 | 258,800 | — | — |
| 1999-06-28 | $5.78 | $5.78 | 664,000 | — | — |
| 1999-06-25 | $5.48 | $5.48 | 364,400 | — | — |
| 1999-06-24 | $5.41 | $5.41 | 618,000 | — | — |
| 1999-06-23 | $5.48 | $5.48 | 319,200 | — | — |
| 1999-06-22 | $5.00 | $5.00 | 1,172,800 | — | — |
| 1999-06-21 | $4.88 | $4.88 | 1,293,200 | — | — |
| 1999-06-18 | $5.41 | $5.41 | 426,000 | — | — |
| 1999-06-17 | $5.59 | $5.59 | 824,400 | — | — |
| 1999-06-16 | $4.94 | $4.94 | 101,600 | — | — |
| 1999-06-15 | $4.81 | $4.81 | 69,600 | — | — |
| 1999-06-14 | $4.88 | $4.88 | 316,400 | — | — |
| 1999-06-11 | $4.78 | $4.78 | 93,600 | — | — |
| 1999-06-10 | $4.69 | $4.69 | 328,000 | — | — |
| 1999-06-09 | $4.94 | $4.94 | 121,600 | — | — |
| 1999-06-08 | $4.88 | $4.88 | 138,400 | — | — |
| 1999-06-07 | $5.00 | $5.00 | 80,800 | — | — |
| 1999-06-04 | $4.97 | $4.97 | 102,400 | — | — |
| 1999-06-03 | $4.94 | $4.94 | 134,000 | — | — |
| 1999-06-02 | $4.78 | $4.78 | 146,800 | — | — |
| 1999-06-01 | $5.03 | $5.03 | 38,400 | — | — |
| 1999-05-28 | $4.94 | $4.94 | 206,000 | — | — |
| 1999-05-27 | $4.67 | $4.67 | 314,800 | — | — |
| 1999-05-26 | $4.88 | $4.88 | 511,200 | — | — |
| 1999-05-25 | $4.88 | $4.88 | 181,600 | — | — |
| 1999-05-24 | $4.92 | $4.92 | 207,600 | — | — |
| 1999-05-21 | $5.47 | $5.47 | 246,000 | — | — |
| 1999-05-20 | $5.28 | $5.28 | 316,400 | — | — |
| 1999-05-19 | $5.08 | $5.08 | 89,600 | — | — |
| 1999-05-18 | $4.97 | $4.97 | 199,600 | — | — |
| 1999-05-17 | $4.84 | $4.84 | 41,200 | — | — |
| 1999-05-14 | $4.84 | $4.84 | 202,800 | — | — |
| 1999-05-13 | $5.00 | $5.00 | 466,800 | — | — |
| 1999-05-12 | $4.91 | $4.91 | 559,600 | — | — |
| 1999-05-11 | $4.50 | $4.50 | 119,200 | — | — |
| 1999-05-10 | $4.52 | $4.52 | 67,200 | — | — |
| 1999-05-07 | $4.59 | $4.59 | 74,000 | — | — |
| 1999-05-06 | $4.66 | $4.66 | 146,800 | — | — |
| 1999-05-05 | $4.48 | $4.48 | 190,000 | — | — |
| 1999-05-04 | $4.44 | $4.44 | 162,800 | — | — |
| 1999-05-03 | $4.69 | $4.69 | 161,600 | — | — |
| 1999-04-30 | $4.72 | $4.72 | 263,200 | — | — |
| 1999-04-29 | $4.50 | $4.50 | 126,000 | — | — |
| 1999-04-28 | $4.66 | $4.66 | 104,800 | — | — |
| 1999-04-27 | $4.59 | $4.59 | 148,400 | — | — |
| 1999-04-26 | $4.66 | $4.66 | 177,200 | — | — |
| 1999-04-23 | $4.63 | $4.63 | 30,000 | — | — |
| 1999-04-22 | $4.56 | $4.56 | 236,800 | — | — |
| 1999-04-21 | $4.72 | $4.72 | 756,000 | — | — |
| 1999-04-20 | $3.97 | $3.97 | 248,000 | — | — |
| 1999-04-19 | $3.98 | $3.98 | 160,800 | — | — |
| 1999-04-16 | $4.31 | $4.31 | 89,600 | — | — |
| 1999-04-15 | $4.42 | $4.42 | 446,400 | — | — |
| 1999-04-14 | $4.34 | $4.34 | 1,274,800 | — | — |
| 1999-04-13 | $3.61 | $3.61 | 146,800 | — | — |
| 1999-04-12 | $3.55 | $3.55 | 89,200 | — | — |
| 1999-04-09 | $3.56 | $3.56 | 184,000 | — | — |
| 1999-04-08 | $3.38 | $3.38 | 98,000 | — | — |
| 1999-04-07 | $3.47 | $3.47 | 213,200 | — | — |
| 1999-04-06 | $3.69 | $3.69 | 260,000 | — | — |
| 1999-04-05 | $3.48 | $3.48 | 150,000 | — | — |
| 1999-04-01 | $3.28 | $3.28 | 403,600 | — | — |
| 1999-03-31 | $3.45 | $3.45 | 218,400 | — | — |
| 1999-03-30 | $3.75 | $3.75 | 104,800 | — | — |
| 1999-03-29 | $3.91 | $3.91 | 101,200 | — | — |
| 1999-03-26 | $3.72 | $3.72 | 134,000 | — | — |
| 1999-03-25 | $3.50 | $3.50 | 284,000 | — | — |
| 1999-03-24 | $3.27 | $3.27 | 114,800 | — | — |
| 1999-03-23 | $3.27 | $3.27 | 351,200 | — | — |
| 1999-03-22 | $3.41 | $3.41 | 430,400 | — | — |
| 1999-03-19 | $3.46 | $3.46 | 190,400 | — | — |
| 1999-03-18 | $3.59 | $3.59 | 330,000 | — | — |
| 1999-03-17 | $3.59 | $3.59 | 236,000 | — | — |
| 1999-03-16 | $3.81 | $3.81 | 121,200 | — | — |
| 1999-03-15 | $4.03 | $4.03 | 187,600 | — | — |
| 1999-03-12 | $4.00 | $4.00 | 168,000 | — | — |
| 1999-03-11 | $4.17 | $4.17 | 218,800 | — | — |
| 1999-03-10 | $4.17 | $4.17 | 115,600 | — | — |
| 1999-03-09 | $4.27 | $4.27 | 100,400 | — | — |
| 1999-03-08 | $4.27 | $4.27 | 246,000 | — | — |
| 1999-03-05 | $4.13 | $4.13 | 324,800 | — | — |
| 1999-03-04 | $4.06 | $4.06 | 68,000 | — | — |
| 1999-03-03 | $4.03 | $4.03 | 193,200 | — | — |
| 1999-03-02 | $4.13 | $4.13 | 39,600 | — | — |
| 1999-03-01 | $4.19 | $4.19 | 218,400 | — | — |
| 1999-02-26 | $4.13 | $4.13 | 332,400 | — | — |
| 1999-02-25 | $4.19 | $4.19 | 129,600 | — | — |
| 1999-02-24 | $4.23 | $4.23 | 340,800 | — | — |
| 1999-02-23 | $4.25 | $4.25 | 185,600 | — | — |
| 1999-02-22 | $4.19 | $4.19 | 244,400 | — | — |
| 1999-02-19 | $4.22 | $4.22 | 558,400 | — | — |
| 1999-02-18 | $4.23 | $4.23 | 128,400 | — | — |
| 1999-02-17 | $4.28 | $4.28 | 622,400 | — | — |
| 1999-02-16 | $4.38 | $4.38 | 444,000 | — | — |
| 1999-02-12 | $4.56 | $4.56 | 124,800 | — | — |
| 1999-02-11 | $4.63 | $4.63 | 166,800 | — | — |
| 1999-02-10 | $4.59 | $4.59 | 166,800 | — | — |
| 1999-02-09 | $4.72 | $4.72 | 260,000 | — | — |
| 1999-02-08 | $4.81 | $4.81 | 95,600 | — | — |
| 1999-02-05 | $4.78 | $4.78 | 119,200 | — | — |
| 1999-02-04 | $4.88 | $4.88 | 106,000 | — | — |
| 1999-02-03 | $4.88 | $4.88 | 250,000 | — | — |
| 1999-02-02 | $5.02 | $5.02 | 84,400 | — | — |
| 1999-02-01 | $5.19 | $5.19 | 151,600 | — | — |
| 1999-01-29 | $5.28 | $5.28 | 303,600 | — | — |
| 1999-01-28 | $5.28 | $5.28 | 211,200 | — | — |
| 1999-01-27 | $5.16 | $5.16 | 129,200 | — | — |
| 1999-01-26 | $5.30 | $5.30 | 334,800 | — | — |
| 1999-01-25 | $5.09 | $5.09 | 289,600 | — | — |
| 1999-01-22 | $5.22 | $5.22 | 190,000 | — | — |
| 1999-01-21 | $5.31 | $5.31 | 407,200 | — | — |
| 1999-01-20 | $5.38 | $5.38 | 496,000 | — | — |
| 1999-01-19 | $4.94 | $4.94 | 236,400 | — | — |
| 1999-01-15 | $4.94 | $4.94 | 211,600 | — | — |
| 1999-01-14 | $4.94 | $4.94 | 269,600 | — | — |
| 1999-01-13 | $5.00 | $5.00 | 436,000 | — | — |
| 1999-01-12 | $5.20 | $5.20 | 258,000 | — | — |
| 1999-01-11 | $5.22 | $5.22 | 419,200 | — | — |
| 1999-01-08 | $5.78 | $5.78 | 536,400 | — | — |
| 1999-01-07 | $6.00 | $6.00 | 471,600 | — | — |
| 1999-01-06 | $5.94 | $5.94 | 1,407,200 | — | — |
| 1999-01-05 | $5.75 | $5.75 | 1,439,600 | — | — |
| 1999-01-04 | $5.50 | $5.50 | 977,600 | — | — |