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
- 1988-05-02 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 | $12.58 | $12.58 | 609,600 | — | — |
| 1999-12-30 | $12.88 | $12.87 | 668,400 | — | — |
| 1999-12-29 | $12.20 | $12.20 | 132,000 | — | — |
| 1999-12-28 | $12.34 | $12.34 | 292,000 | — | — |
| 1999-12-27 | $12.23 | $12.23 | 250,400 | — | — |
| 1999-12-23 | $12.44 | $12.44 | 480,400 | — | — |
| 1999-12-22 | $12.23 | $12.23 | 162,800 | — | — |
| 1999-12-21 | $12.25 | $12.25 | 346,800 | — | — |
| 1999-12-20 | $12.42 | $12.42 | 495,200 | — | — |
| 1999-12-17 | $12.14 | $12.14 | 893,600 | — | — |
| 1999-12-16 | $12.25 | $12.25 | 691,200 | — | — |
| 1999-12-15 | $12.17 | $12.17 | 809,600 | — | — |
| 1999-12-14 | $11.84 | $11.84 | 2,317,200 | — | — |
| 1999-12-13 | $11.59 | $11.59 | 2,490,400 | — | — |
| 1999-12-10 | $11.94 | $11.94 | 1,005,200 | — | — |
| 1999-12-09 | $12.31 | $12.31 | 892,000 | — | — |
| 1999-12-08 | $12.48 | $12.48 | 512,800 | — | — |
| 1999-12-07 | $12.44 | $12.44 | 823,200 | — | — |
| 1999-12-06 | $11.91 | $11.91 | 624,000 | — | — |
| 1999-12-03 | $12.23 | $12.23 | 775,600 | — | — |
| 1999-12-02 | $12.08 | $12.08 | 682,400 | — | — |
| 1999-12-01 | $12.02 | $12.02 | 642,400 | — | — |
| 1999-11-30 | $12.34 | $12.34 | 883,200 | — | — |
| 1999-11-29 | $12.23 | $12.23 | 524,000 | — | — |
| 1999-11-26 | $12.22 | $12.22 | 156,000 | — | — |
| 1999-11-24 | $12.41 | $12.41 | 1,228,400 | — | — |
| 1999-11-23 | $12.44 | $12.44 | 372,800 | — | — |
| 1999-11-22 | $12.38 | $12.38 | 1,712,800 | — | — |
| 1999-11-19 | $12.39 | $12.39 | 1,756,000 | — | — |
| 1999-11-18 | $12.47 | $12.47 | 2,565,600 | — | — |
| 1999-11-17 | $11.97 | $11.97 | 1,871,600 | — | — |
| 1999-11-16 | $12.67 | $12.67 | 3,658,000 | — | — |
| 1999-11-15 | $11.81 | $11.81 | 10,843,600 | — | — |
| 1999-11-12 | $13.36 | $13.36 | 634,000 | — | — |
| 1999-11-11 | $13.41 | $13.41 | 535,200 | — | — |
| 1999-11-10 | $13.25 | $13.25 | 561,600 | — | — |
| 1999-11-09 | $13.59 | $13.59 | 797,200 | — | — |
| 1999-11-08 | $13.53 | $13.53 | 498,400 | — | — |
| 1999-11-05 | $13.45 | $13.45 | 702,000 | — | — |
| 1999-11-04 | $13.50 | $13.50 | 625,600 | — | — |
| 1999-11-03 | $13.45 | $13.45 | 1,104,400 | — | — |
| 1999-11-02 | $13.31 | $13.31 | 1,316,800 | — | — |
| 1999-11-01 | $13.00 | $13.00 | 1,558,000 | — | — |
| 1999-10-29 | $12.75 | $12.75 | 1,923,600 | — | — |
| 1999-10-28 | $12.06 | $12.06 | 824,400 | — | — |
| 1999-10-27 | $12.06 | $12.06 | 415,200 | — | — |
| 1999-10-26 | $12.09 | $12.09 | 830,000 | — | — |
| 1999-10-25 | $12.19 | $12.19 | 1,286,000 | — | — |
| 1999-10-22 | $11.94 | $11.94 | 632,800 | — | — |
| 1999-10-21 | $11.97 | $11.97 | 618,000 | — | — |
| 1999-10-20 | $12.08 | $12.08 | 808,400 | — | — |
| 1999-10-19 | $11.97 | $11.97 | 1,499,200 | — | — |
| 1999-10-18 | $11.88 | $11.88 | 1,154,000 | — | — |
| 1999-10-15 | $11.94 | $11.94 | 1,220,800 | — | — |
| 1999-10-14 | $12.34 | $12.34 | 4,222,400 | — | — |
| 1999-10-13 | $12.31 | $12.31 | 1,480,000 | — | — |
| 1999-10-12 | $12.08 | $12.08 | 996,400 | — | — |
| 1999-10-11 | $12.31 | $12.31 | 2,646,000 | — | — |
| 1999-10-08 | $11.39 | $11.39 | 1,808,000 | — | — |
| 1999-10-07 | $11.98 | $11.98 | 414,400 | — | — |
| 1999-10-06 | $12.09 | $12.09 | 1,234,000 | — | — |
| 1999-10-05 | $12.28 | $12.28 | 653,600 | — | — |
| 1999-10-04 | $12.45 | $12.45 | 637,600 | — | — |
| 1999-10-01 | $12.63 | $12.62 | 275,600 | — | — |
| 1999-09-30 | $12.78 | $12.78 | 1,356,800 | — | — |
| 1999-09-29 | $12.45 | $12.45 | 1,389,200 | — | — |
| 1999-09-28 | $12.03 | $12.03 | 1,522,800 | — | — |
| 1999-09-27 | $11.89 | $11.89 | 544,000 | — | — |
| 1999-09-24 | $11.92 | $11.92 | 578,000 | — | — |
| 1999-09-23 | $12.23 | $12.23 | 363,600 | — | — |
| 1999-09-22 | $12.22 | $12.22 | 283,600 | — | — |
| 1999-09-21 | $12.27 | $12.27 | 1,173,600 | — | — |
| 1999-09-20 | $12.23 | $12.23 | 698,400 | — | — |
| 1999-09-17 | $12.09 | $12.09 | 1,310,800 | — | — |
| 1999-09-16 | $11.81 | $11.81 | 1,494,000 | — | — |
| 1999-09-15 | $12.44 | $12.44 | 1,989,200 | — | — |
| 1999-09-14 | $12.67 | $12.67 | 551,200 | — | — |
| 1999-09-13 | $12.59 | $12.59 | 554,400 | — | — |
| 1999-09-10 | $12.50 | $12.50 | 746,000 | — | — |
| 1999-09-09 | $12.45 | $12.45 | 258,800 | — | — |
| 1999-09-08 | $12.48 | $12.48 | 847,600 | — | — |
| 1999-09-07 | $12.19 | $12.19 | 1,459,200 | — | — |
| 1999-09-03 | $12.13 | $12.12 | 604,800 | — | — |
| 1999-09-02 | $12.00 | $12.00 | 735,200 | — | — |
| 1999-09-01 | $12.31 | $12.31 | 330,800 | — | — |
| 1999-08-31 | $12.28 | $12.28 | 509,600 | — | — |
| 1999-08-30 | $12.08 | $12.08 | 196,000 | — | — |
| 1999-08-27 | $12.20 | $12.20 | 464,000 | — | — |
| 1999-08-26 | $12.33 | $12.33 | 178,800 | — | — |
| 1999-08-25 | $12.55 | $12.55 | 724,400 | — | — |
| 1999-08-24 | $12.56 | $12.56 | 740,800 | — | — |
| 1999-08-23 | $12.97 | $12.97 | 3,157,200 | — | — |
| 1999-08-20 | $12.39 | $12.39 | 290,400 | — | — |
| 1999-08-19 | $12.25 | $12.25 | 536,800 | — | — |
| 1999-08-18 | $12.28 | $12.28 | 804,400 | — | — |
| 1999-08-17 | $12.33 | $12.33 | 856,400 | — | — |
| 1999-08-16 | $12.13 | $12.12 | 453,200 | — | — |
| 1999-08-13 | $12.11 | $12.11 | 831,200 | — | — |
| 1999-08-12 | $11.56 | $11.56 | 580,400 | — | — |
| 1999-08-11 | $11.70 | $11.70 | 826,800 | — | — |
| 1999-08-10 | $11.45 | $11.45 | 1,069,600 | — | — |
| 1999-08-09 | $11.13 | $11.12 | 1,055,600 | — | — |
| 1999-08-06 | $10.69 | $10.69 | 408,400 | — | — |
| 1999-08-05 | $10.59 | $10.59 | 604,400 | — | — |
| 1999-08-04 | $10.91 | $10.91 | 407,200 | — | — |
| 1999-08-03 | $11.09 | $11.09 | 128,800 | — | — |
| 1999-08-02 | $11.19 | $11.19 | 237,200 | — | — |
| 1999-07-30 | $11.30 | $11.30 | 672,400 | — | — |
| 1999-07-29 | $11.48 | $11.48 | 982,400 | — | — |
| 1999-07-28 | $11.66 | $11.66 | 400,400 | — | — |
| 1999-07-27 | $11.63 | $11.62 | 682,800 | — | — |
| 1999-07-26 | $11.63 | $11.62 | 1,154,000 | — | — |
| 1999-07-23 | $12.31 | $12.31 | 2,516,400 | — | — |
| 1999-07-22 | $12.13 | $12.12 | 1,792,400 | — | — |
| 1999-07-21 | $12.06 | $12.06 | 724,800 | — | — |
| 1999-07-20 | $11.97 | $11.97 | 2,682,800 | — | — |
| 1999-07-19 | $11.81 | $11.81 | 1,078,400 | — | — |
| 1999-07-16 | $11.84 | $11.84 | 2,971,200 | — | — |
| 1999-07-15 | $11.98 | $11.98 | 2,118,000 | — | — |
| 1999-07-14 | $11.69 | $11.69 | 713,600 | — | — |
| 1999-07-13 | $11.75 | $11.75 | 712,800 | — | — |
| 1999-07-12 | $11.78 | $11.78 | 510,400 | — | — |
| 1999-07-09 | $11.75 | $11.75 | 317,200 | — | — |
| 1999-07-08 | $11.67 | $11.67 | 752,800 | — | — |
| 1999-07-07 | $11.89 | $11.89 | 1,268,400 | — | — |
| 1999-07-06 | $11.97 | $11.97 | 433,600 | — | — |
| 1999-07-02 | $11.92 | $11.92 | 1,734,000 | — | — |
| 1999-07-01 | $12.25 | $12.25 | 841,200 | — | — |
| 1999-06-30 | $12.25 | $12.25 | 1,713,600 | — | — |
| 1999-06-29 | $12.14 | $12.14 | 795,600 | — | — |
| 1999-06-28 | $12.06 | $12.06 | 239,600 | — | — |
| 1999-06-25 | $12.06 | $12.06 | 816,000 | — | — |
| 1999-06-24 | $11.97 | $11.97 | 1,015,200 | — | — |
| 1999-06-23 | $11.78 | $11.78 | 498,400 | — | — |
| 1999-06-22 | $11.91 | $11.91 | 861,600 | — | — |
| 1999-06-21 | $11.80 | $11.80 | 407,600 | — | — |
| 1999-06-18 | $11.50 | $11.50 | 547,200 | — | — |
| 1999-06-17 | $11.48 | $11.48 | 302,000 | — | — |
| 1999-06-16 | $11.47 | $11.47 | 547,200 | — | — |
| 1999-06-15 | $11.48 | $11.48 | 678,800 | — | — |
| 1999-06-14 | $11.48 | $11.48 | 1,214,400 | — | — |
| 1999-06-11 | $11.63 | $11.62 | 1,936,400 | — | — |
| 1999-06-10 | $10.78 | $10.78 | 1,232,400 | — | — |
| 1999-06-09 | $10.34 | $10.34 | 166,000 | — | — |
| 1999-06-08 | $10.45 | $10.45 | 208,000 | — | — |
| 1999-06-07 | $10.38 | $10.37 | 195,600 | — | — |
| 1999-06-04 | $10.31 | $10.31 | 262,800 | — | — |
| 1999-06-03 | $10.63 | $10.62 | 493,200 | — | — |
| 1999-06-02 | $10.59 | $10.59 | 637,200 | — | — |
| 1999-06-01 | $10.38 | $10.37 | 139,200 | — | — |
| 1999-05-28 | $10.50 | $10.50 | 333,600 | — | — |
| 1999-05-27 | $10.66 | $10.66 | 676,000 | — | — |
| 1999-05-26 | $10.64 | $10.64 | 2,042,000 | — | — |
| 1999-05-25 | $10.31 | $10.31 | 875,600 | — | — |
| 1999-05-24 | $11.00 | $11.00 | 281,200 | — | — |
| 1999-05-21 | $11.25 | $11.25 | 111,600 | — | — |
| 1999-05-20 | $11.25 | $11.25 | 874,800 | — | — |
| 1999-05-19 | $11.34 | $11.34 | 872,400 | — | — |
| 1999-05-18 | $11.73 | $11.73 | 157,600 | — | — |
| 1999-05-17 | $11.84 | $11.84 | 473,200 | — | — |
| 1999-05-14 | $11.94 | $11.94 | 666,000 | — | — |
| 1999-05-13 | $12.23 | $12.23 | 617,600 | — | — |
| 1999-05-12 | $12.33 | $12.33 | 883,200 | — | — |
| 1999-05-11 | $11.98 | $11.98 | 3,788,000 | — | — |
| 1999-05-10 | $12.14 | $12.14 | 1,302,800 | — | — |
| 1999-05-07 | $11.84 | $11.84 | 666,000 | — | — |
| 1999-05-06 | $11.59 | $11.59 | 605,600 | — | — |
| 1999-05-05 | $11.77 | $11.77 | 651,600 | — | — |
| 1999-05-04 | $11.97 | $11.97 | 1,181,200 | — | — |
| 1999-05-03 | $12.00 | $12.00 | 1,697,600 | — | — |
| 1999-04-30 | $11.00 | $11.00 | 603,600 | — | — |
| 1999-04-29 | $10.98 | $10.98 | 699,600 | — | — |
| 1999-04-28 | $11.25 | $11.25 | 522,000 | — | — |
| 1999-04-27 | $10.88 | $10.87 | 1,256,800 | — | — |
| 1999-04-26 | $10.89 | $10.89 | 930,800 | — | — |
| 1999-04-23 | $10.77 | $10.77 | 1,222,400 | — | — |
| 1999-04-22 | $10.52 | $10.52 | 1,476,800 | — | — |
| 1999-04-21 | $10.63 | $10.62 | 579,200 | — | — |
| 1999-04-20 | $10.38 | $10.37 | 969,200 | — | — |
| 1999-04-19 | $10.09 | $10.09 | 1,659,600 | — | — |
| 1999-04-16 | $9.78 | $9.78 | 398,000 | — | — |
| 1999-04-15 | $9.50 | $9.50 | 208,400 | — | — |
| 1999-04-14 | $9.75 | $9.75 | 405,600 | — | — |
| 1999-04-13 | $9.53 | $9.53 | 496,400 | — | — |
| 1999-04-12 | $9.39 | $9.39 | 268,800 | — | — |
| 1999-04-09 | $9.50 | $9.50 | 620,400 | — | — |
| 1999-04-08 | $9.52 | $9.52 | 596,000 | — | — |
| 1999-04-07 | $9.25 | $9.25 | 1,590,800 | — | — |
| 1999-04-06 | $8.41 | $8.41 | 622,800 | — | — |
| 1999-04-05 | $8.56 | $8.56 | 675,600 | — | — |
| 1999-04-01 | $8.33 | $8.33 | 771,200 | — | — |
| 1999-03-31 | $8.41 | $8.41 | 805,200 | — | — |
| 1999-03-30 | $8.88 | $8.87 | 92,000 | — | — |
| 1999-03-29 | $8.89 | $8.89 | 172,000 | — | — |
| 1999-03-26 | $8.98 | $8.98 | 100,000 | — | — |
| 1999-03-25 | $9.00 | $9.00 | 150,800 | — | — |
| 1999-03-24 | $9.00 | $9.00 | 542,000 | — | — |
| 1999-03-23 | $9.14 | $9.14 | 253,200 | — | — |
| 1999-03-22 | $9.48 | $9.48 | 806,000 | — | — |
| 1999-03-19 | $9.52 | $9.52 | 814,800 | — | — |
| 1999-03-18 | $9.53 | $9.53 | 778,800 | — | — |
| 1999-03-17 | $9.81 | $9.81 | 196,800 | — | — |
| 1999-03-16 | $9.88 | $9.87 | 240,000 | — | — |
| 1999-03-15 | $9.80 | $9.80 | 487,600 | — | — |
| 1999-03-12 | $9.91 | $9.91 | 425,200 | — | — |
| 1999-03-11 | $9.88 | $9.87 | 254,000 | — | — |
| 1999-03-10 | $9.78 | $9.78 | 564,400 | — | — |
| 1999-03-09 | $9.81 | $9.81 | 932,800 | — | — |
| 1999-03-08 | $9.50 | $9.50 | 650,400 | — | — |
| 1999-03-05 | $9.55 | $9.55 | 1,037,200 | — | — |
| 1999-03-04 | $9.47 | $9.47 | 576,000 | — | — |
| 1999-03-03 | $9.55 | $9.55 | 662,000 | — | — |
| 1999-03-02 | $9.48 | $9.48 | 1,208,000 | — | — |
| 1999-03-01 | $9.41 | $9.41 | 733,200 | — | — |
| 1999-02-26 | $9.44 | $9.44 | 1,387,200 | — | — |
| 1999-02-25 | $9.53 | $9.53 | 1,222,800 | — | — |
| 1999-02-24 | $9.70 | $9.70 | 1,334,400 | — | — |
| 1999-02-23 | $9.73 | $9.73 | 2,436,800 | — | — |
| 1999-02-22 | $9.88 | $9.87 | 2,283,200 | — | — |
| 1999-02-19 | $9.11 | $9.11 | 1,355,600 | — | — |
| 1999-02-18 | $8.44 | $8.44 | 878,800 | — | — |
| 1999-02-17 | $7.75 | $7.75 | 498,400 | — | — |
| 1999-02-16 | $7.63 | $7.62 | 290,800 | — | — |
| 1999-02-12 | $7.70 | $7.70 | 1,104,800 | — | — |
| 1999-02-11 | $7.81 | $7.81 | 258,800 | — | — |
| 1999-02-10 | $7.84 | $7.84 | 1,764,400 | — | — |
| 1999-02-09 | $7.80 | $7.80 | 244,400 | — | — |
| 1999-02-08 | $7.81 | $7.81 | 92,000 | — | — |
| 1999-02-05 | $7.88 | $7.87 | 516,000 | — | — |
| 1999-02-04 | $7.89 | $7.89 | 521,200 | — | — |
| 1999-02-03 | $7.66 | $7.66 | 647,600 | — | — |
| 1999-02-02 | $7.53 | $7.53 | 220,400 | — | — |
| 1999-02-01 | $7.61 | $7.61 | 232,000 | — | — |
| 1999-01-29 | $7.63 | $7.62 | 162,800 | — | — |
| 1999-01-28 | $7.70 | $7.70 | 89,600 | — | — |
| 1999-01-27 | $7.72 | $7.72 | 188,800 | — | — |
| 1999-01-26 | $7.75 | $7.75 | 121,200 | — | — |
| 1999-01-25 | $7.75 | $7.75 | 173,600 | — | — |
| 1999-01-22 | $7.80 | $7.80 | 176,800 | — | — |
| 1999-01-21 | $8.09 | $8.09 | 636,800 | — | — |
| 1999-01-20 | $8.39 | $8.39 | 678,400 | — | — |
| 1999-01-19 | $8.30 | $8.30 | 538,400 | — | — |
| 1999-01-15 | $8.11 | $8.11 | 752,800 | — | — |
| 1999-01-14 | $7.80 | $7.80 | 294,400 | — | — |
| 1999-01-13 | $7.69 | $7.69 | 192,000 | — | — |
| 1999-01-12 | $7.78 | $7.78 | 253,200 | — | — |
| 1999-01-11 | $7.97 | $7.97 | 428,400 | — | — |
| 1999-01-08 | $8.05 | $8.05 | 709,600 | — | — |
| 1999-01-07 | $7.77 | $7.77 | 1,004,400 | — | — |
| 1999-01-06 | $7.31 | $7.31 | 306,400 | — | — |
| 1999-01-05 | $7.25 | $7.25 | 404,000 | — | — |
| 1999-01-04 | $6.94 | $6.94 | 824,400 | — | — |