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
- 1984-10-05 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 | $10.59 | $12.43 | 405,200 | — | — |
| 1999-12-30 | $10.75 | $12.61 | 242,400 | — | — |
| 1999-12-29 | $10.86 | $12.74 | 273,200 | — | — |
| 1999-12-28 | $10.69 | $12.54 | 206,400 | — | — |
| 1999-12-27 | $10.73 | $12.59 | 376,800 | — | — |
| 1999-12-23 | $10.72 | $12.57 | 765,600 | — | — |
| 1999-12-22 | $10.16 | $11.91 | 238,400 | — | — |
| 1999-12-21 | $10.16 | $11.91 | 544,000 | — | — |
| 1999-12-20 | $10.11 | $11.86 | 493,600 | — | — |
| 1999-12-17 | $10.30 | $12.08 | 303,600 | — | — |
| 1999-12-16 | $10.22 | $11.99 | 268,800 | — | — |
| 1999-12-15 | $10.20 | $11.97 | 843,200 | — | — |
| 1999-12-14 | $10.28 | $12.06 | 494,800 | — | — |
| 1999-12-13 | $10.28 | $12.06 | 340,800 | — | — |
| 1999-12-10 | $10.44 | $12.24 | 521,200 | — | — |
| 1999-12-09 | $10.55 | $12.37 | 1,538,800 | — | — |
| 1999-12-08 | $10.44 | $12.24 | 155,200 | — | — |
| 1999-12-07 | $10.52 | $12.33 | 474,400 | — | — |
| 1999-12-06 | $10.53 | $12.35 | 690,800 | — | — |
| 1999-12-03 | $10.48 | $12.30 | 438,800 | — | — |
| 1999-12-02 | $10.64 | $12.48 | 496,400 | — | — |
| 1999-12-01 | $10.81 | $12.68 | 401,200 | — | — |
| 1999-11-30 | $10.92 | $12.81 | 740,800 | — | — |
| 1999-11-29 | $10.97 | $12.87 | 297,200 | — | — |
| 1999-11-26 | $11.16 | $13.09 | 215,600 | — | — |
| 1999-11-24 | $11.11 | $12.96 | 410,000 | — | — |
| 1999-11-23 | $11.22 | $13.08 | 316,000 | — | — |
| 1999-11-22 | $11.56 | $13.49 | 418,400 | — | — |
| 1999-11-19 | $11.64 | $13.58 | 240,400 | — | — |
| 1999-11-18 | $11.61 | $13.54 | 282,000 | — | — |
| 1999-11-17 | $11.47 | $13.38 | 218,000 | — | — |
| 1999-11-16 | $11.67 | $13.61 | 296,000 | — | — |
| 1999-11-15 | $11.72 | $13.67 | 789,200 | — | — |
| 1999-11-12 | $11.25 | $13.12 | 848,800 | — | — |
| 1999-11-11 | $11.14 | $12.99 | 523,200 | — | — |
| 1999-11-10 | $11.39 | $13.29 | 680,400 | — | — |
| 1999-11-09 | $11.45 | $13.36 | 1,543,200 | — | — |
| 1999-11-08 | $10.63 | $12.39 | 416,400 | — | — |
| 1999-11-05 | $10.52 | $12.26 | 530,800 | — | — |
| 1999-11-04 | $10.58 | $12.34 | 679,600 | — | — |
| 1999-11-03 | $10.50 | $12.25 | 1,367,200 | — | — |
| 1999-11-02 | $11.02 | $12.85 | 244,000 | — | — |
| 1999-11-01 | $11.31 | $13.19 | 424,000 | — | — |
| 1999-10-29 | $11.33 | $13.21 | 546,400 | — | — |
| 1999-10-28 | $11.20 | $13.07 | 391,600 | — | — |
| 1999-10-27 | $10.95 | $12.77 | 377,600 | — | — |
| 1999-10-26 | $11.14 | $12.99 | 360,000 | — | — |
| 1999-10-25 | $11.19 | $13.05 | 245,200 | — | — |
| 1999-10-22 | $11.27 | $13.14 | 494,000 | — | — |
| 1999-10-21 | $11.16 | $13.01 | 861,200 | — | — |
| 1999-10-20 | $11.16 | $13.01 | 3,524,400 | — | — |
| 1999-10-19 | $11.16 | $13.01 | 946,800 | — | — |
| 1999-10-18 | $11.27 | $13.14 | 1,142,800 | — | — |
| 1999-10-15 | $11.34 | $13.23 | 2,446,000 | — | — |
| 1999-10-14 | $11.81 | $13.78 | 656,400 | — | — |
| 1999-10-13 | $12.27 | $14.31 | 324,000 | — | — |
| 1999-10-12 | $12.59 | $14.69 | 354,800 | — | — |
| 1999-10-11 | $12.73 | $14.85 | 221,200 | — | — |
| 1999-10-08 | $12.67 | $14.78 | 672,400 | — | — |
| 1999-10-07 | $12.59 | $14.69 | 775,200 | — | — |
| 1999-10-06 | $12.33 | $14.38 | 1,046,000 | — | — |
| 1999-10-05 | $12.16 | $14.18 | 1,395,600 | — | — |
| 1999-10-04 | $12.53 | $14.62 | 551,200 | — | — |
| 1999-10-01 | $12.56 | $14.65 | 1,968,400 | — | — |
| 1999-09-30 | $12.42 | $14.49 | 586,800 | — | — |
| 1999-09-29 | $12.33 | $14.38 | 238,800 | — | — |
| 1999-09-28 | $12.44 | $14.51 | 454,400 | — | — |
| 1999-09-27 | $12.48 | $14.56 | 422,400 | — | — |
| 1999-09-24 | $12.39 | $14.45 | 127,200 | — | — |
| 1999-09-23 | $12.55 | $14.63 | 250,800 | — | — |
| 1999-09-22 | $12.61 | $14.71 | 659,200 | — | — |
| 1999-09-21 | $12.55 | $14.63 | 486,000 | — | — |
| 1999-09-20 | $12.69 | $14.80 | 225,200 | — | — |
| 1999-09-17 | $12.81 | $14.94 | 542,400 | — | — |
| 1999-09-16 | $12.56 | $14.65 | 555,600 | — | — |
| 1999-09-15 | $12.84 | $14.98 | 1,127,600 | — | — |
| 1999-09-14 | $12.59 | $14.69 | 805,200 | — | — |
| 1999-09-13 | $12.30 | $14.34 | 332,800 | — | — |
| 1999-09-10 | $12.31 | $14.36 | 259,600 | — | — |
| 1999-09-09 | $12.34 | $14.40 | 491,200 | — | — |
| 1999-09-08 | $12.41 | $14.47 | 361,200 | — | — |
| 1999-09-07 | $12.50 | $14.58 | 394,400 | — | — |
| 1999-09-03 | $12.66 | $14.76 | 838,000 | — | — |
| 1999-09-02 | $12.28 | $14.32 | 896,800 | — | — |
| 1999-09-01 | $12.48 | $14.56 | 570,800 | — | — |
| 1999-08-31 | $12.42 | $14.49 | 958,400 | — | — |
| 1999-08-30 | $12.39 | $14.45 | 331,200 | — | — |
| 1999-08-27 | $12.55 | $14.63 | 607,200 | — | — |
| 1999-08-26 | $12.55 | $14.56 | 498,000 | — | — |
| 1999-08-25 | $12.67 | $14.71 | 991,200 | — | — |
| 1999-08-24 | $12.61 | $14.63 | 1,105,600 | — | — |
| 1999-08-23 | $12.64 | $14.67 | 902,000 | — | — |
| 1999-08-20 | $12.58 | $14.60 | 645,200 | — | — |
| 1999-08-19 | $12.58 | $14.60 | 270,800 | — | — |
| 1999-08-18 | $12.72 | $14.76 | 1,444,000 | — | — |
| 1999-08-17 | $12.80 | $14.85 | 2,421,600 | — | — |
| 1999-08-16 | $12.88 | $14.94 | 834,400 | — | — |
| 1999-08-13 | $13.00 | $15.09 | 750,400 | — | — |
| 1999-08-12 | $13.06 | $15.16 | 1,229,600 | — | — |
| 1999-08-11 | $13.06 | $15.16 | 598,800 | — | — |
| 1999-08-10 | $12.81 | $14.87 | 2,849,200 | — | — |
| 1999-08-09 | $13.16 | $15.27 | 1,935,600 | — | — |
| 1999-08-06 | $13.28 | $15.41 | 1,187,600 | — | — |
| 1999-08-05 | $13.63 | $15.81 | 334,000 | — | — |
| 1999-08-04 | $13.83 | $16.05 | 271,200 | — | — |
| 1999-08-03 | $13.75 | $15.96 | 317,200 | — | — |
| 1999-08-02 | $13.70 | $15.90 | 257,200 | — | — |
| 1999-07-30 | $13.67 | $15.87 | 472,000 | — | — |
| 1999-07-29 | $13.78 | $15.99 | 681,200 | — | — |
| 1999-07-28 | $14.00 | $16.25 | 152,400 | — | — |
| 1999-07-27 | $13.92 | $16.16 | 202,400 | — | — |
| 1999-07-26 | $13.81 | $16.03 | 368,800 | — | — |
| 1999-07-23 | $13.95 | $16.19 | 317,600 | — | — |
| 1999-07-22 | $14.00 | $16.25 | 321,200 | — | — |
| 1999-07-21 | $14.33 | $16.63 | 292,800 | — | — |
| 1999-07-20 | $14.34 | $16.65 | 249,600 | — | — |
| 1999-07-19 | $14.42 | $16.74 | 296,400 | — | — |
| 1999-07-16 | $14.55 | $16.88 | 215,200 | — | — |
| 1999-07-15 | $14.69 | $17.04 | 417,600 | — | — |
| 1999-07-14 | $14.80 | $17.17 | 208,800 | — | — |
| 1999-07-13 | $14.81 | $17.19 | 441,200 | — | — |
| 1999-07-12 | $14.95 | $17.35 | 131,200 | — | — |
| 1999-07-09 | $14.98 | $17.39 | 132,800 | — | — |
| 1999-07-08 | $14.97 | $17.37 | 476,800 | — | — |
| 1999-07-07 | $14.97 | $17.37 | 245,600 | — | — |
| 1999-07-06 | $15.06 | $17.48 | 579,600 | — | — |
| 1999-07-02 | $14.73 | $17.10 | 445,200 | — | — |
| 1999-07-01 | $14.25 | $16.54 | 713,200 | — | — |
| 1999-06-30 | $14.19 | $16.46 | 841,600 | — | — |
| 1999-06-29 | $14.19 | $16.46 | 881,200 | — | — |
| 1999-06-28 | $14.19 | $16.46 | 843,600 | — | — |
| 1999-06-25 | $14.38 | $16.68 | 656,800 | — | — |
| 1999-06-24 | $14.27 | $16.56 | 335,200 | — | — |
| 1999-06-23 | $14.31 | $16.61 | 379,600 | — | — |
| 1999-06-22 | $14.45 | $16.77 | 282,000 | — | — |
| 1999-06-21 | $14.52 | $16.85 | 594,400 | — | — |
| 1999-06-18 | $14.59 | $16.94 | 235,200 | — | — |
| 1999-06-17 | $14.50 | $16.83 | 755,200 | — | — |
| 1999-06-16 | $14.80 | $17.17 | 692,000 | — | — |
| 1999-06-15 | $14.70 | $17.06 | 208,000 | — | — |
| 1999-06-14 | $14.80 | $17.17 | 339,200 | — | — |
| 1999-06-11 | $14.89 | $17.28 | 243,200 | — | — |
| 1999-06-10 | $15.09 | $17.52 | 281,200 | — | — |
| 1999-06-09 | $15.27 | $17.72 | 289,200 | — | — |
| 1999-06-08 | $15.38 | $17.84 | 280,800 | — | — |
| 1999-06-07 | $15.61 | $18.11 | 626,800 | — | — |
| 1999-06-04 | $15.41 | $17.88 | 377,600 | — | — |
| 1999-06-03 | $15.27 | $17.72 | 250,400 | — | — |
| 1999-06-02 | $15.19 | $17.63 | 453,600 | — | — |
| 1999-06-01 | $15.14 | $17.57 | 474,400 | — | — |
| 1999-05-28 | $15.14 | $17.57 | 215,200 | — | — |
| 1999-05-27 | $15.03 | $17.44 | 258,000 | — | — |
| 1999-05-26 | $15.17 | $17.61 | 860,800 | — | — |
| 1999-05-25 | $15.13 | $17.48 | 403,600 | — | — |
| 1999-05-24 | $15.05 | $17.39 | 225,200 | — | — |
| 1999-05-21 | $15.27 | $17.64 | 246,000 | — | — |
| 1999-05-20 | $15.28 | $17.66 | 835,200 | — | — |
| 1999-05-19 | $15.13 | $17.48 | 408,800 | — | — |
| 1999-05-18 | $15.19 | $17.55 | 354,400 | — | — |
| 1999-05-17 | $15.16 | $17.52 | 2,278,400 | — | — |
| 1999-05-14 | $15.31 | $17.70 | 590,800 | — | — |
| 1999-05-13 | $15.73 | $18.18 | 132,800 | — | — |
| 1999-05-12 | $15.77 | $18.22 | 164,000 | — | — |
| 1999-05-11 | $15.81 | $18.27 | 368,800 | — | — |
| 1999-05-10 | $15.67 | $18.11 | 604,400 | — | — |
| 1999-05-07 | $15.67 | $18.11 | 227,600 | — | — |
| 1999-05-06 | $15.44 | $17.84 | 315,200 | — | — |
| 1999-05-05 | $15.47 | $17.88 | 2,059,200 | — | — |
| 1999-05-04 | $15.56 | $17.99 | 2,677,200 | — | — |
| 1999-05-03 | $15.31 | $17.70 | 334,800 | — | — |
| 1999-04-30 | $14.92 | $17.25 | 249,200 | — | — |
| 1999-04-29 | $15.16 | $17.52 | 358,400 | — | — |
| 1999-04-28 | $15.45 | $17.86 | 357,200 | — | — |
| 1999-04-27 | $15.41 | $17.81 | 568,400 | — | — |
| 1999-04-26 | $15.27 | $17.64 | 254,000 | — | — |
| 1999-04-23 | $15.05 | $17.39 | 263,600 | — | — |
| 1999-04-22 | $15.16 | $17.52 | 1,545,200 | — | — |
| 1999-04-21 | $15.56 | $17.99 | 563,200 | — | — |
| 1999-04-20 | $15.56 | $17.99 | 896,400 | — | — |
| 1999-04-19 | $15.88 | $18.35 | 1,178,400 | — | — |
| 1999-04-16 | $15.72 | $18.17 | 880,000 | — | — |
| 1999-04-15 | $15.47 | $17.88 | 1,058,400 | — | — |
| 1999-04-14 | $15.23 | $17.61 | 1,262,000 | — | — |
| 1999-04-13 | $14.88 | $17.19 | 864,000 | — | — |
| 1999-04-12 | $14.78 | $17.08 | 411,600 | — | — |
| 1999-04-09 | $14.75 | $17.05 | 491,600 | — | — |
| 1999-04-08 | $14.75 | $17.05 | 346,400 | — | — |
| 1999-04-07 | $14.75 | $17.05 | 252,400 | — | — |
| 1999-04-06 | $14.52 | $16.78 | 805,200 | — | — |
| 1999-04-05 | $14.41 | $16.65 | 470,400 | — | — |
| 1999-04-01 | $14.50 | $16.76 | 1,020,400 | — | — |
| 1999-03-31 | $14.51 | $16.77 | 738,400 | — | — |
| 1999-03-30 | $14.41 | $16.65 | 2,464,000 | — | — |
| 1999-03-29 | $14.22 | $16.43 | 292,800 | — | — |
| 1999-03-26 | $14.25 | $16.43 | 1,012,400 | — | — |
| 1999-03-25 | $14.22 | $16.39 | 382,000 | — | — |
| 1999-03-24 | $14.08 | $16.23 | 502,000 | — | — |
| 1999-03-23 | $14.11 | $16.27 | 589,600 | — | — |
| 1999-03-22 | $14.34 | $16.54 | 504,800 | — | — |
| 1999-03-19 | $14.52 | $16.73 | 1,947,200 | — | — |
| 1999-03-18 | $14.69 | $16.93 | 369,600 | — | — |
| 1999-03-17 | $14.70 | $16.95 | 513,200 | — | — |
| 1999-03-16 | $14.66 | $16.90 | 1,026,400 | — | — |
| 1999-03-15 | $14.47 | $16.68 | 1,274,400 | — | — |
| 1999-03-12 | $14.30 | $16.48 | 3,446,800 | — | — |
| 1999-03-11 | $14.22 | $16.39 | 4,799,200 | — | — |
| 1999-03-10 | $13.92 | $16.05 | 4,145,600 | — | — |
| 1999-03-09 | $14.56 | $16.79 | 1,716,800 | — | — |
| 1999-03-08 | $15.09 | $17.40 | 811,600 | — | — |
| 1999-03-05 | $15.13 | $17.44 | 1,562,000 | — | — |
| 1999-03-04 | $14.53 | $16.75 | 1,083,600 | — | — |
| 1999-03-03 | $14.41 | $16.61 | 826,000 | — | — |
| 1999-03-02 | $14.58 | $16.81 | 1,449,600 | — | — |
| 1999-03-01 | $14.81 | $17.08 | 882,000 | — | — |
| 1999-02-26 | $14.98 | $17.28 | 864,400 | — | — |
| 1999-02-25 | $15.06 | $17.37 | 526,400 | — | — |
| 1999-02-24 | $15.44 | $17.80 | 988,400 | — | — |
| 1999-02-23 | $15.48 | $17.85 | 296,400 | — | — |
| 1999-02-22 | $15.36 | $17.71 | 748,000 | — | — |
| 1999-02-19 | $15.16 | $17.47 | 848,000 | — | — |
| 1999-02-18 | $15.25 | $17.58 | 1,368,800 | — | — |
| 1999-02-17 | $14.69 | $16.93 | 556,400 | — | — |
| 1999-02-16 | $14.88 | $17.15 | 829,600 | — | — |
| 1999-02-12 | $14.84 | $17.11 | 466,000 | — | — |
| 1999-02-11 | $14.86 | $17.13 | 464,000 | — | — |
| 1999-02-10 | $14.83 | $17.09 | 466,800 | — | — |
| 1999-02-09 | $14.72 | $16.97 | 916,800 | — | — |
| 1999-02-08 | $15.03 | $17.33 | 659,200 | — | — |
| 1999-02-05 | $14.89 | $17.17 | 1,620,000 | — | — |
| 1999-02-04 | $15.02 | $17.31 | 564,000 | — | — |
| 1999-02-03 | $14.94 | $17.22 | 571,200 | — | — |
| 1999-02-02 | $14.75 | $17.00 | 1,618,000 | — | — |
| 1999-02-01 | $14.88 | $17.15 | 1,447,200 | — | — |
| 1999-01-29 | $14.84 | $17.11 | 917,600 | — | — |
| 1999-01-28 | $14.77 | $17.02 | 2,927,600 | — | — |
| 1999-01-27 | $14.80 | $17.06 | 1,040,800 | — | — |
| 1999-01-26 | $14.97 | $17.26 | 1,241,200 | — | — |
| 1999-01-25 | $15.08 | $17.38 | 495,600 | — | — |
| 1999-01-22 | $15.13 | $17.44 | 1,269,200 | — | — |
| 1999-01-21 | $15.20 | $17.53 | 1,014,400 | — | — |
| 1999-01-20 | $15.17 | $17.49 | 2,891,600 | — | — |
| 1999-01-19 | $15.06 | $17.37 | 1,976,800 | — | — |
| 1999-01-15 | $15.00 | $17.29 | 734,800 | — | — |
| 1999-01-14 | $14.91 | $17.19 | 1,687,600 | — | — |
| 1999-01-13 | $15.25 | $17.58 | 1,025,600 | — | — |
| 1999-01-12 | $15.59 | $17.98 | 1,059,200 | — | — |
| 1999-01-11 | $15.58 | $17.96 | 414,000 | — | — |
| 1999-01-08 | $15.69 | $18.09 | 847,600 | — | — |
| 1999-01-07 | $15.56 | $17.94 | 564,400 | — | — |
| 1999-01-06 | $15.50 | $17.87 | 2,902,400 | — | — |
| 1999-01-05 | $15.56 | $17.94 | 386,800 | — | — |
| 1999-01-04 | $15.55 | $17.92 | 1,490,000 | — | — |