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
- 1994-07-20 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 | $13.75 | $14.52 | 33,800 | — | — |
| 1999-12-30 | $13.50 | $14.26 | 9,600 | — | — |
| 1999-12-29 | $13.44 | $14.19 | 59,400 | — | — |
| 1999-12-28 | $13.88 | $14.65 | 109,200 | — | — |
| 1999-12-27 | $13.19 | $13.93 | 160,200 | — | — |
| 1999-12-23 | $13.84 | $14.61 | 39,600 | — | — |
| 1999-12-22 | $13.63 | $14.39 | 9,800 | — | — |
| 1999-12-21 | $13.13 | $13.86 | 10,600 | — | — |
| 1999-12-20 | $13.81 | $14.59 | 37,200 | — | — |
| 1999-12-17 | $13.50 | $14.26 | 96,800 | — | — |
| 1999-12-16 | $13.25 | $13.99 | 65,600 | — | — |
| 1999-12-15 | $13.25 | $13.99 | 55,000 | — | — |
| 1999-12-14 | $12.50 | $13.20 | 24,800 | — | — |
| 1999-12-13 | $12.38 | $13.07 | 46,200 | — | — |
| 1999-12-10 | $11.47 | $12.11 | 51,000 | — | — |
| 1999-12-09 | $11.63 | $12.28 | 4,400 | — | — |
| 1999-12-08 | $11.81 | $12.48 | 47,600 | — | — |
| 1999-12-07 | $11.47 | $12.11 | 19,800 | — | — |
| 1999-12-06 | $11.44 | $12.08 | 127,200 | — | — |
| 1999-12-03 | $11.44 | $12.08 | 35,200 | — | — |
| 1999-12-02 | $11.19 | $11.82 | 53,800 | — | — |
| 1999-12-01 | $11.31 | $11.95 | 89,200 | — | — |
| 1999-11-30 | $11.63 | $12.28 | 83,600 | — | — |
| 1999-11-29 | $10.50 | $11.09 | 99,400 | — | — |
| 1999-11-26 | $10.44 | $11.02 | 26,600 | — | — |
| 1999-11-24 | $10.28 | $10.86 | 247,200 | — | — |
| 1999-11-23 | $11.38 | $12.01 | 20,000 | — | — |
| 1999-11-22 | $11.81 | $12.48 | 43,800 | — | — |
| 1999-11-19 | $12.38 | $13.07 | 27,000 | — | — |
| 1999-11-18 | $12.63 | $13.33 | 301,000 | — | — |
| 1999-11-17 | $12.31 | $13.00 | 22,000 | — | — |
| 1999-11-16 | $12.38 | $13.07 | 11,200 | — | — |
| 1999-11-15 | $12.25 | $12.94 | 6,800 | — | — |
| 1999-11-12 | $12.50 | $13.20 | 19,600 | — | — |
| 1999-11-11 | $11.94 | $12.61 | 43,000 | — | — |
| 1999-11-10 | $12.06 | $12.74 | 20,200 | — | — |
| 1999-11-09 | $12.38 | $13.07 | 9,200 | — | — |
| 1999-11-08 | $12.41 | $13.10 | 9,000 | — | — |
| 1999-11-05 | $12.41 | $13.10 | 16,200 | — | — |
| 1999-11-04 | $12.50 | $13.20 | 22,200 | — | — |
| 1999-11-03 | $12.56 | $13.27 | 24,800 | — | — |
| 1999-11-02 | $12.50 | $13.20 | 38,600 | — | — |
| 1999-11-01 | $12.63 | $13.33 | 35,600 | — | — |
| 1999-10-29 | $12.56 | $13.27 | 31,000 | — | — |
| 1999-10-28 | $12.63 | $13.33 | 19,400 | — | — |
| 1999-10-27 | $12.56 | $13.27 | 26,600 | — | — |
| 1999-10-26 | $12.69 | $13.38 | 10,800 | — | — |
| 1999-10-25 | $12.86 | $13.56 | 3,200 | — | — |
| 1999-10-22 | $12.88 | $13.57 | 38,400 | — | — |
| 1999-10-21 | $13.22 | $13.94 | 11,200 | — | — |
| 1999-10-20 | $13.03 | $13.74 | 87,600 | — | — |
| 1999-10-19 | $12.81 | $13.51 | 23,600 | — | — |
| 1999-10-18 | $13.50 | $14.23 | 18,800 | — | — |
| 1999-10-15 | $14.06 | $14.82 | 83,400 | — | — |
| 1999-10-14 | $12.75 | $13.44 | 22,600 | — | — |
| 1999-10-13 | $12.75 | $13.44 | 18,800 | — | — |
| 1999-10-12 | $12.75 | $13.44 | 44,200 | — | — |
| 1999-10-11 | $12.81 | $13.51 | 78,000 | — | — |
| 1999-10-08 | $14.06 | $14.82 | 2,800 | — | — |
| 1999-10-07 | $13.69 | $14.43 | 9,200 | — | — |
| 1999-10-06 | $13.63 | $14.36 | 42,400 | — | — |
| 1999-10-05 | $13.69 | $14.43 | 29,000 | — | — |
| 1999-10-04 | $14.69 | $15.48 | 14,000 | — | — |
| 1999-10-01 | $14.88 | $15.68 | 21,400 | — | — |
| 1999-09-30 | $15.06 | $15.88 | 139,400 | — | — |
| 1999-09-29 | $13.78 | $14.53 | 93,600 | — | — |
| 1999-09-28 | $14.50 | $15.29 | 18,600 | — | — |
| 1999-09-27 | $13.97 | $14.73 | 1,800 | — | — |
| 1999-09-24 | $14.19 | $14.96 | 11,800 | — | — |
| 1999-09-23 | $13.94 | $14.69 | 2,000 | — | — |
| 1999-09-22 | $14.50 | $15.29 | 21,600 | — | — |
| 1999-09-21 | $14.50 | $15.29 | 42,000 | — | — |
| 1999-09-20 | $13.69 | $14.43 | 80,800 | — | — |
| 1999-09-17 | $13.06 | $13.77 | 22,200 | — | — |
| 1999-09-16 | $12.77 | $13.46 | 15,800 | — | — |
| 1999-09-15 | $13.00 | $13.70 | 62,200 | — | — |
| 1999-09-14 | $12.63 | $13.31 | 88,000 | — | — |
| 1999-09-13 | $12.69 | $13.38 | 123,600 | — | — |
| 1999-09-10 | $12.44 | $13.11 | 35,000 | — | — |
| 1999-09-09 | $12.56 | $13.24 | 36,200 | — | — |
| 1999-09-08 | $13.00 | $13.70 | 26,400 | — | — |
| 1999-09-07 | $13.38 | $14.10 | 83,000 | — | — |
| 1999-09-03 | $13.59 | $14.33 | 21,800 | — | — |
| 1999-09-02 | $13.69 | $14.43 | 25,200 | — | — |
| 1999-09-01 | $13.56 | $14.30 | 43,800 | — | — |
| 1999-08-31 | $13.56 | $14.30 | 5,800 | — | — |
| 1999-08-30 | $13.56 | $14.30 | 3,800 | — | — |
| 1999-08-27 | $13.63 | $14.36 | 8,200 | — | — |
| 1999-08-26 | $13.63 | $14.36 | 40,000 | — | — |
| 1999-08-25 | $14.13 | $14.89 | 7,000 | — | — |
| 1999-08-24 | $14.00 | $14.76 | 5,000 | — | — |
| 1999-08-23 | $14.00 | $14.76 | 15,800 | — | — |
| 1999-08-20 | $14.25 | $15.02 | 27,800 | — | — |
| 1999-08-19 | $14.25 | $15.02 | 50,400 | — | — |
| 1999-08-18 | $14.16 | $14.92 | 174,000 | — | — |
| 1999-08-17 | $14.44 | $15.22 | 44,400 | — | — |
| 1999-08-16 | $14.69 | $15.48 | 61,600 | — | — |
| 1999-08-13 | $15.25 | $16.08 | 63,600 | — | — |
| 1999-08-12 | $15.45 | $16.28 | 400 | — | — |
| 1999-08-11 | $15.25 | $16.08 | 15,800 | — | — |
| 1999-08-10 | $15.44 | $16.27 | 258,200 | — | — |
| 1999-08-09 | $14.81 | $15.62 | 13,800 | — | — |
| 1999-08-06 | $14.94 | $15.75 | 4,400 | — | — |
| 1999-08-05 | $15.00 | $15.81 | 7,000 | — | — |
| 1999-08-04 | $15.13 | $15.94 | 6,400 | — | — |
| 1999-08-03 | $15.31 | $16.14 | 43,800 | — | — |
| 1999-08-02 | $15.25 | $16.08 | 25,000 | — | — |
| 1999-07-30 | $15.25 | $16.08 | 9,200 | — | — |
| 1999-07-29 | $15.13 | $15.94 | 216,400 | — | — |
| 1999-07-28 | $15.25 | $16.08 | 124,600 | — | — |
| 1999-07-27 | $15.25 | $16.05 | 67,400 | — | — |
| 1999-07-26 | $15.19 | $15.99 | 18,000 | — | — |
| 1999-07-23 | $14.94 | $15.72 | 47,800 | — | — |
| 1999-07-22 | $15.47 | $16.28 | 21,000 | — | — |
| 1999-07-21 | $16.00 | $16.84 | 25,000 | — | — |
| 1999-07-20 | $16.13 | $16.97 | 68,400 | — | — |
| 1999-07-19 | $16.00 | $16.84 | 71,000 | — | — |
| 1999-07-16 | $15.75 | $16.58 | 150,800 | — | — |
| 1999-07-15 | $16.00 | $16.84 | 113,200 | — | — |
| 1999-07-14 | $15.75 | $16.58 | 202,200 | — | — |
| 1999-07-13 | $15.25 | $16.05 | 17,200 | — | — |
| 1999-07-12 | $15.89 | $16.73 | 6,200 | — | — |
| 1999-07-09 | $16.13 | $16.97 | 83,200 | — | — |
| 1999-07-08 | $15.47 | $16.28 | 12,200 | — | — |
| 1999-07-07 | $15.50 | $16.32 | 64,000 | — | — |
| 1999-07-06 | $14.88 | $15.66 | 132,400 | — | — |
| 1999-07-02 | $15.19 | $15.99 | 103,800 | — | — |
| 1999-07-01 | $15.00 | $15.79 | 117,200 | — | — |
| 1999-06-30 | $14.81 | $15.59 | 54,000 | — | — |
| 1999-06-29 | $14.81 | $15.59 | 94,600 | — | — |
| 1999-06-28 | $14.75 | $15.53 | 28,800 | — | — |
| 1999-06-25 | $14.75 | $15.53 | 118,000 | — | — |
| 1999-06-24 | $14.63 | $15.39 | 67,000 | — | — |
| 1999-06-23 | $14.75 | $15.53 | 41,600 | — | — |
| 1999-06-22 | $14.70 | $15.48 | 41,000 | — | — |
| 1999-06-21 | $14.88 | $15.66 | 62,400 | — | — |
| 1999-06-18 | $14.41 | $15.16 | 32,600 | — | — |
| 1999-06-17 | $14.38 | $15.13 | 26,800 | — | — |
| 1999-06-16 | $14.50 | $15.26 | 10,800 | — | — |
| 1999-06-15 | $14.56 | $15.33 | 55,800 | — | — |
| 1999-06-14 | $14.25 | $15.00 | 11,800 | — | — |
| 1999-06-11 | $14.63 | $15.39 | 6,800 | — | — |
| 1999-06-10 | $14.50 | $15.26 | 84,400 | — | — |
| 1999-06-09 | $15.00 | $15.79 | 14,600 | — | — |
| 1999-06-08 | $15.00 | $15.79 | 163,200 | — | — |
| 1999-06-07 | $15.03 | $15.82 | 31,000 | — | — |
| 1999-06-04 | $15.00 | $15.79 | 6,800 | — | — |
| 1999-06-03 | $14.81 | $15.59 | 45,000 | — | — |
| 1999-06-02 | $15.00 | $15.79 | 3,800 | — | — |
| 1999-06-01 | $14.77 | $15.54 | 71,000 | — | — |
| 1999-05-28 | $14.50 | $15.26 | 36,000 | — | — |
| 1999-05-27 | $14.63 | $15.39 | 4,400 | — | — |
| 1999-05-26 | $14.75 | $15.53 | 23,400 | — | — |
| 1999-05-25 | $14.75 | $15.53 | 83,200 | — | — |
| 1999-05-24 | $14.56 | $15.33 | 7,800 | — | — |
| 1999-05-21 | $14.75 | $15.53 | 10,000 | — | — |
| 1999-05-20 | $14.44 | $15.20 | 13,600 | — | — |
| 1999-05-19 | $14.19 | $14.93 | 92,000 | — | — |
| 1999-05-18 | $14.50 | $15.26 | 3,400 | — | — |
| 1999-05-17 | $14.25 | $15.00 | 3,200 | — | — |
| 1999-05-14 | $14.50 | $15.26 | 13,800 | — | — |
| 1999-05-13 | $14.53 | $15.30 | 49,200 | — | — |
| 1999-05-12 | $14.50 | $15.26 | 104,400 | — | — |
| 1999-05-11 | $14.75 | $15.53 | 50,600 | — | — |
| 1999-05-10 | $14.75 | $15.53 | 13,200 | — | — |
| 1999-05-07 | $14.50 | $15.26 | 23,800 | — | — |
| 1999-05-06 | $14.69 | $15.46 | 6,600 | — | — |
| 1999-05-05 | $14.88 | $15.66 | 156,800 | — | — |
| 1999-05-04 | $14.13 | $14.87 | 28,600 | — | — |
| 1999-05-03 | $14.06 | $14.80 | 50,800 | — | — |
| 1999-04-30 | $13.31 | $14.01 | 93,600 | — | — |
| 1999-04-29 | $14.50 | $15.26 | 56,800 | — | — |
| 1999-04-28 | $13.38 | $14.08 | 66,400 | — | — |
| 1999-04-27 | $13.63 | $14.32 | 31,200 | — | — |
| 1999-04-26 | $14.09 | $14.81 | 40,800 | — | — |
| 1999-04-23 | $14.63 | $15.37 | 19,600 | — | — |
| 1999-04-22 | $14.63 | $15.37 | 50,800 | — | — |
| 1999-04-21 | $14.38 | $15.11 | 4,800 | — | — |
| 1999-04-20 | $14.25 | $14.98 | 9,000 | — | — |
| 1999-04-19 | $14.06 | $14.78 | 43,600 | — | — |
| 1999-04-16 | $14.63 | $15.37 | 93,600 | — | — |
| 1999-04-15 | $15.19 | $15.96 | 130,000 | — | — |
| 1999-04-14 | $14.50 | $15.24 | 42,000 | — | — |
| 1999-04-13 | $13.06 | $13.73 | 64,400 | — | — |
| 1999-04-12 | $12.88 | $13.53 | 44,600 | — | — |
| 1999-04-09 | $13.44 | $14.12 | 33,400 | — | — |
| 1999-04-08 | $13.25 | $13.92 | 26,800 | — | — |
| 1999-04-07 | $13.19 | $13.86 | 27,200 | — | — |
| 1999-04-06 | $13.88 | $14.58 | 94,800 | — | — |
| 1999-04-05 | $14.00 | $14.71 | 30,600 | — | — |
| 1999-04-01 | $13.88 | $14.58 | 46,000 | — | — |
| 1999-03-31 | $13.69 | $14.38 | 203,800 | — | — |
| 1999-03-30 | $13.97 | $14.68 | 102,200 | — | — |
| 1999-03-29 | $12.88 | $13.53 | 34,600 | — | — |
| 1999-03-26 | $13.00 | $13.66 | 20,800 | — | — |
| 1999-03-25 | $12.88 | $13.53 | 26,200 | — | — |
| 1999-03-24 | $13.41 | $14.09 | 21,600 | — | — |
| 1999-03-23 | $13.38 | $14.06 | 40,000 | — | — |
| 1999-03-22 | $13.59 | $14.29 | 40,800 | — | — |
| 1999-03-19 | $13.38 | $14.06 | 26,800 | — | — |
| 1999-03-18 | $13.69 | $14.38 | 18,600 | — | — |
| 1999-03-17 | $13.75 | $14.45 | 55,600 | — | — |
| 1999-03-16 | $13.75 | $14.45 | 12,400 | — | — |
| 1999-03-15 | $14.00 | $14.71 | 9,000 | — | — |
| 1999-03-12 | $14.25 | $14.98 | 10,400 | — | — |
| 1999-03-11 | $14.31 | $15.04 | 44,600 | — | — |
| 1999-03-10 | $13.69 | $14.38 | 43,800 | — | — |
| 1999-03-09 | $13.94 | $14.65 | 4,400 | — | — |
| 1999-03-08 | $13.66 | $14.35 | 6,800 | — | — |
| 1999-03-05 | $14.38 | $15.11 | 229,600 | — | — |
| 1999-03-04 | $14.31 | $15.04 | 164,800 | — | — |
| 1999-03-03 | $14.66 | $15.40 | 44,000 | — | — |
| 1999-03-02 | $14.56 | $15.30 | 11,600 | — | — |
| 1999-03-01 | $14.59 | $15.34 | 14,200 | — | — |
| 1999-02-26 | $14.31 | $15.04 | 255,800 | — | — |
| 1999-02-25 | $14.50 | $15.24 | 30,400 | — | — |
| 1999-02-24 | $14.69 | $15.44 | 56,200 | — | — |
| 1999-02-23 | $14.00 | $14.71 | 27,000 | — | — |
| 1999-02-22 | $14.38 | $15.11 | 173,400 | — | — |
| 1999-02-19 | $14.50 | $15.24 | 98,200 | — | — |
| 1999-02-18 | $14.38 | $15.11 | 137,600 | — | — |
| 1999-02-17 | $14.00 | $14.71 | 6,400 | — | — |
| 1999-02-16 | $14.25 | $14.98 | 11,600 | — | — |
| 1999-02-12 | $13.94 | $14.65 | 14,600 | — | — |
| 1999-02-11 | $14.50 | $15.24 | 6,000 | — | — |
| 1999-02-10 | $14.31 | $15.04 | 45,000 | — | — |
| 1999-02-09 | $15.00 | $15.76 | 18,200 | — | — |
| 1999-02-08 | $14.75 | $15.50 | 77,400 | — | — |
| 1999-02-05 | $14.47 | $15.21 | 15,000 | — | — |
| 1999-02-04 | $14.34 | $15.07 | 37,000 | — | — |
| 1999-02-03 | $14.50 | $15.24 | 10,400 | — | — |
| 1999-02-02 | $15.00 | $15.76 | 43,000 | — | — |
| 1999-02-01 | $14.75 | $15.50 | 45,800 | — | — |
| 1999-01-29 | $14.13 | $14.84 | 52,400 | — | — |
| 1999-01-28 | $13.75 | $14.45 | 206,000 | — | — |
| 1999-01-27 | $13.06 | $13.73 | 29,600 | — | — |
| 1999-01-26 | $13.25 | $13.90 | 63,400 | — | — |
| 1999-01-25 | $13.75 | $14.43 | 51,000 | — | — |
| 1999-01-22 | $13.53 | $14.20 | 16,400 | — | — |
| 1999-01-21 | $13.75 | $14.43 | 12,600 | — | — |
| 1999-01-20 | $14.25 | $14.95 | 27,400 | — | — |
| 1999-01-19 | $14.38 | $15.08 | 21,600 | — | — |
| 1999-01-15 | $14.75 | $15.47 | 45,800 | — | — |
| 1999-01-14 | $15.00 | $15.74 | 14,400 | — | — |
| 1999-01-13 | $15.13 | $15.87 | 40,400 | — | — |
| 1999-01-12 | $15.09 | $15.84 | 119,800 | — | — |
| 1999-01-11 | $14.75 | $15.47 | 18,800 | — | — |
| 1999-01-08 | $15.41 | $16.16 | 9,200 | — | — |
| 1999-01-07 | $15.00 | $15.74 | 34,000 | — | — |
| 1999-01-06 | $15.44 | $16.20 | 12,200 | — | — |
| 1999-01-05 | $15.00 | $15.74 | 28,800 | — | — |
| 1999-01-04 | $15.56 | $16.33 | 19,400 | — | — |