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
- 1995-12-15 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 | $13.25 | $13.25 | 32,100 | — | — |
| 1999-12-30 | $12.88 | $12.87 | 44,800 | — | — |
| 1999-12-29 | $13.56 | $13.56 | 71,000 | — | — |
| 1999-12-28 | $13.50 | $13.50 | 394,500 | — | — |
| 1999-12-27 | $13.38 | $13.37 | 63,600 | — | — |
| 1999-12-23 | $12.56 | $12.56 | 279,300 | — | — |
| 1999-12-22 | $13.06 | $13.06 | 177,800 | — | — |
| 1999-12-21 | $13.19 | $13.19 | 369,600 | — | — |
| 1999-12-20 | $11.75 | $11.75 | 96,500 | — | — |
| 1999-12-17 | $11.19 | $11.19 | 263,400 | — | — |
| 1999-12-16 | $11.81 | $11.81 | 82,200 | — | — |
| 1999-12-15 | $11.56 | $11.56 | 98,200 | — | — |
| 1999-12-14 | $11.25 | $11.25 | 131,800 | — | — |
| 1999-12-13 | $11.50 | $11.50 | 189,000 | — | — |
| 1999-12-10 | $11.00 | $11.00 | 407,300 | — | — |
| 1999-12-09 | $11.75 | $11.75 | 1,050,700 | — | — |
| 1999-12-08 | $12.13 | $12.13 | 1,247,700 | — | — |
| 1999-12-07 | $10.94 | $10.94 | 213,600 | — | — |
| 1999-12-06 | $9.56 | $9.56 | 118,300 | — | — |
| 1999-12-03 | $9.31 | $9.31 | 294,900 | — | — |
| 1999-12-02 | $8.94 | $8.94 | 92,100 | — | — |
| 1999-12-01 | $8.94 | $8.94 | 122,000 | — | — |
| 1999-11-30 | $9.06 | $9.06 | 120,100 | — | — |
| 1999-11-29 | $9.13 | $9.12 | 43,100 | — | — |
| 1999-11-26 | $9.44 | $9.44 | 6,400 | — | — |
| 1999-11-24 | $9.50 | $9.50 | 139,000 | — | — |
| 1999-11-23 | $10.13 | $10.12 | 227,700 | — | — |
| 1999-11-22 | $10.19 | $10.19 | 246,100 | — | — |
| 1999-11-19 | $9.69 | $9.69 | 128,200 | — | — |
| 1999-11-18 | $9.44 | $9.44 | 66,800 | — | — |
| 1999-11-17 | $8.94 | $8.94 | 129,200 | — | — |
| 1999-11-16 | $9.31 | $9.31 | 290,200 | — | — |
| 1999-11-15 | $9.06 | $9.06 | 100,600 | — | — |
| 1999-11-12 | $8.88 | $8.87 | 22,400 | — | — |
| 1999-11-11 | $8.75 | $8.75 | 115,300 | — | — |
| 1999-11-10 | $8.88 | $8.87 | 185,600 | — | — |
| 1999-11-09 | $8.44 | $8.44 | 152,600 | — | — |
| 1999-11-08 | $8.50 | $8.50 | 243,000 | — | — |
| 1999-11-05 | $9.50 | $9.50 | 281,400 | — | — |
| 1999-11-04 | $10.75 | $10.75 | 50,600 | — | — |
| 1999-11-03 | $11.00 | $11.00 | 119,500 | — | — |
| 1999-11-02 | $11.00 | $11.00 | 222,800 | — | — |
| 1999-11-01 | $10.69 | $10.69 | 163,100 | — | — |
| 1999-10-29 | $9.56 | $9.56 | 149,200 | — | — |
| 1999-10-28 | $9.00 | $9.00 | 49,200 | — | — |
| 1999-10-27 | $8.88 | $8.87 | 88,800 | — | — |
| 1999-10-26 | $8.88 | $8.87 | 104,100 | — | — |
| 1999-10-25 | $8.94 | $8.94 | 116,800 | — | — |
| 1999-10-22 | $8.50 | $8.50 | 2,065,400 | — | — |
| 1999-10-21 | $7.81 | $7.81 | 107,000 | — | — |
| 1999-10-20 | $7.75 | $7.75 | 156,600 | — | — |
| 1999-10-19 | $7.75 | $7.75 | 325,100 | — | — |
| 1999-10-18 | $8.13 | $8.13 | 66,600 | — | — |
| 1999-10-15 | $8.19 | $8.19 | 91,500 | — | — |
| 1999-10-14 | $8.25 | $8.25 | 140,600 | — | — |
| 1999-10-13 | $8.31 | $8.31 | 64,100 | — | — |
| 1999-10-12 | $8.81 | $8.81 | 11,800 | — | — |
| 1999-10-11 | $8.69 | $8.69 | 29,100 | — | — |
| 1999-10-08 | $9.00 | $9.00 | 28,900 | — | — |
| 1999-10-07 | $8.56 | $8.56 | 55,700 | — | — |
| 1999-10-06 | $8.88 | $8.87 | 22,700 | — | — |
| 1999-10-05 | $9.19 | $9.19 | 51,600 | — | — |
| 1999-10-04 | $8.81 | $8.81 | 150,000 | — | — |
| 1999-10-01 | $8.75 | $8.75 | 71,600 | — | — |
| 1999-09-30 | $9.00 | $9.00 | 91,300 | — | — |
| 1999-09-29 | $9.44 | $9.44 | 89,400 | — | — |
| 1999-09-28 | $9.00 | $9.00 | 122,700 | — | — |
| 1999-09-27 | $8.38 | $8.38 | 39,500 | — | — |
| 1999-09-24 | $8.19 | $8.19 | 277,400 | — | — |
| 1999-09-23 | $8.25 | $8.25 | 536,600 | — | — |
| 1999-09-22 | $8.50 | $8.50 | 244,500 | — | — |
| 1999-09-21 | $8.56 | $8.56 | 100,700 | — | — |
| 1999-09-20 | $8.81 | $8.81 | 75,100 | — | — |
| 1999-09-17 | $9.25 | $9.25 | 173,800 | — | — |
| 1999-09-16 | $8.63 | $8.62 | 159,200 | — | — |
| 1999-09-15 | $8.50 | $8.50 | 1,442,800 | — | — |
| 1999-09-14 | $8.88 | $8.87 | 65,200 | — | — |
| 1999-09-13 | $9.13 | $9.12 | 80,900 | — | — |
| 1999-09-10 | $9.38 | $9.37 | 68,700 | — | — |
| 1999-09-09 | $9.31 | $9.31 | 62,600 | — | — |
| 1999-09-08 | $9.44 | $9.44 | 169,000 | — | — |
| 1999-09-07 | $9.44 | $9.44 | 110,500 | — | — |
| 1999-09-03 | $9.75 | $9.75 | 94,800 | — | — |
| 1999-09-02 | $9.56 | $9.56 | 342,700 | — | — |
| 1999-09-01 | $9.56 | $9.56 | 81,600 | — | — |
| 1999-08-31 | $9.56 | $9.56 | 93,100 | — | — |
| 1999-08-30 | $9.63 | $9.62 | 310,600 | — | — |
| 1999-08-27 | $9.63 | $9.62 | 38,100 | — | — |
| 1999-08-26 | $9.94 | $9.94 | 206,900 | — | — |
| 1999-08-25 | $10.00 | $10.00 | 62,600 | — | — |
| 1999-08-24 | $10.06 | $10.06 | 204,400 | — | — |
| 1999-08-23 | $10.25 | $10.25 | 232,000 | — | — |
| 1999-08-20 | $10.38 | $10.38 | 168,200 | — | — |
| 1999-08-19 | $10.31 | $10.31 | 165,100 | — | — |
| 1999-08-18 | $10.44 | $10.44 | 248,600 | — | — |
| 1999-08-17 | $10.38 | $10.38 | 77,800 | — | — |
| 1999-08-16 | $10.38 | $10.38 | 174,900 | — | — |
| 1999-08-13 | $10.44 | $10.44 | 64,400 | — | — |
| 1999-08-12 | $10.31 | $10.31 | 59,700 | — | — |
| 1999-08-11 | $10.44 | $10.44 | 1,200,300 | — | — |
| 1999-08-10 | $10.88 | $10.87 | 248,400 | — | — |
| 1999-08-09 | $11.00 | $11.00 | 126,200 | — | — |
| 1999-08-06 | $10.94 | $10.94 | 218,900 | — | — |
| 1999-08-05 | $10.88 | $10.87 | 319,600 | — | — |
| 1999-08-04 | $11.38 | $11.38 | 505,600 | — | — |
| 1999-08-03 | $11.00 | $11.00 | 626,900 | — | — |
| 1999-08-02 | $10.56 | $10.56 | 84,500 | — | — |
| 1999-07-30 | $11.00 | $11.00 | 375,800 | — | — |
| 1999-07-29 | $11.06 | $11.06 | 274,700 | — | — |
| 1999-07-28 | $11.50 | $11.50 | 482,000 | — | — |
| 1999-07-27 | $10.06 | $10.06 | 240,500 | — | — |
| 1999-07-26 | $9.81 | $9.81 | 77,700 | — | — |
| 1999-07-23 | $10.06 | $10.06 | 337,900 | — | — |
| 1999-07-22 | $10.25 | $10.25 | 342,200 | — | — |
| 1999-07-21 | $9.56 | $9.56 | 128,000 | — | — |
| 1999-07-20 | $9.50 | $9.50 | 156,700 | — | — |
| 1999-07-19 | $9.50 | $9.50 | 154,800 | — | — |
| 1999-07-16 | $9.63 | $9.62 | 467,800 | — | — |
| 1999-07-15 | $9.56 | $9.56 | 466,600 | — | — |
| 1999-07-14 | $9.75 | $9.75 | 229,900 | — | — |
| 1999-07-13 | $9.81 | $9.81 | 637,000 | — | — |
| 1999-07-12 | $9.94 | $9.94 | 107,300 | — | — |
| 1999-07-09 | $10.00 | $10.00 | 322,300 | — | — |
| 1999-07-08 | $9.75 | $9.75 | 152,700 | — | — |
| 1999-07-07 | $10.06 | $10.06 | 572,900 | — | — |
| 1999-07-06 | $10.50 | $10.50 | 426,600 | — | — |
| 1999-07-02 | $10.50 | $10.50 | 778,700 | — | — |
| 1999-07-01 | $10.06 | $10.06 | 536,100 | — | — |
| 1999-06-30 | $10.25 | $10.25 | 854,500 | — | — |
| 1999-06-29 | $9.63 | $9.62 | 359,000 | — | — |
| 1999-06-28 | $9.44 | $9.44 | 373,000 | — | — |
| 1999-06-25 | $9.50 | $9.50 | 586,900 | — | — |
| 1999-06-24 | $9.88 | $9.87 | 442,500 | — | — |
| 1999-06-23 | $10.50 | $10.50 | 375,600 | — | — |
| 1999-06-22 | $10.50 | $10.50 | 658,400 | — | — |
| 1999-06-21 | $10.06 | $10.06 | 1,971,500 | — | — |
| 1999-06-18 | $11.13 | $11.13 | 3,298,600 | — | — |
| 1999-06-17 | $16.38 | $16.38 | 238,300 | — | — |
| 1999-06-16 | $18.50 | $18.50 | 47,700 | — | — |
| 1999-06-15 | $18.50 | $18.50 | 207,700 | — | — |
| 1999-06-14 | $18.88 | $18.87 | 119,500 | — | — |
| 1999-06-11 | $20.00 | $20.00 | 36,200 | — | — |
| 1999-06-10 | $19.25 | $19.25 | 78,100 | — | — |
| 1999-06-09 | $19.81 | $19.81 | 129,800 | — | — |
| 1999-06-08 | $20.00 | $20.00 | 172,400 | — | — |
| 1999-06-07 | $19.25 | $19.25 | 144,400 | — | — |
| 1999-06-04 | $19.25 | $19.25 | 26,900 | — | — |
| 1999-06-03 | $19.38 | $19.37 | 19,200 | — | — |
| 1999-06-02 | $19.25 | $19.25 | 100,400 | — | — |
| 1999-06-01 | $19.19 | $19.19 | 36,600 | — | — |
| 1999-05-28 | $18.88 | $18.87 | 66,400 | — | — |
| 1999-05-27 | $18.88 | $18.87 | 76,600 | — | — |
| 1999-05-26 | $18.69 | $18.69 | 125,200 | — | — |
| 1999-05-25 | $18.06 | $18.06 | 31,600 | — | — |
| 1999-05-24 | $17.94 | $17.94 | 53,000 | — | — |
| 1999-05-21 | $17.50 | $17.50 | 44,700 | — | — |
| 1999-05-20 | $17.50 | $17.50 | 36,900 | — | — |
| 1999-05-19 | $17.00 | $17.00 | 144,800 | — | — |
| 1999-05-18 | $17.19 | $17.19 | 75,000 | — | — |
| 1999-05-17 | $17.25 | $17.25 | 131,700 | — | — |
| 1999-05-14 | $17.75 | $17.75 | 156,600 | — | — |
| 1999-05-13 | $18.56 | $18.56 | 169,000 | — | — |
| 1999-05-12 | $19.00 | $19.00 | 341,200 | — | — |
| 1999-05-11 | $19.69 | $19.69 | 110,800 | — | — |
| 1999-05-10 | $20.00 | $20.00 | 242,300 | — | — |
| 1999-05-07 | $19.88 | $19.88 | 279,100 | — | — |
| 1999-05-06 | $19.88 | $19.88 | 540,500 | — | — |
| 1999-05-05 | $20.25 | $20.25 | 253,700 | — | — |
| 1999-05-04 | $20.19 | $20.19 | 223,300 | — | — |
| 1999-05-03 | $19.88 | $19.88 | 231,700 | — | — |
| 1999-04-30 | $21.56 | $21.56 | 158,000 | — | — |
| 1999-04-29 | $21.06 | $21.06 | 80,400 | — | — |
| 1999-04-28 | $20.94 | $20.94 | 243,700 | — | — |
| 1999-04-27 | $20.13 | $20.12 | 98,200 | — | — |
| 1999-04-26 | $20.31 | $20.31 | 34,300 | — | — |
| 1999-04-23 | $20.19 | $20.19 | 105,900 | — | — |
| 1999-04-22 | $19.69 | $19.69 | 218,000 | — | — |
| 1999-04-21 | $20.25 | $20.25 | 216,000 | — | — |
| 1999-04-20 | $20.13 | $20.12 | 695,400 | — | — |
| 1999-04-19 | $20.00 | $20.00 | 322,400 | — | — |
| 1999-04-16 | $19.38 | $19.37 | 396,600 | — | — |
| 1999-04-15 | $16.38 | $16.38 | 332,200 | — | — |
| 1999-04-14 | $14.69 | $14.69 | 463,600 | — | — |
| 1999-04-13 | $13.94 | $13.94 | 129,000 | — | — |
| 1999-04-12 | $13.75 | $13.75 | 510,000 | — | — |
| 1999-04-09 | $14.38 | $14.38 | 422,100 | — | — |
| 1999-04-08 | $14.56 | $14.56 | 171,500 | — | — |
| 1999-04-07 | $14.25 | $14.25 | 134,100 | — | — |
| 1999-04-06 | $14.50 | $14.50 | 461,700 | — | — |
| 1999-04-05 | $13.88 | $13.87 | 551,200 | — | — |
| 1999-04-01 | $15.00 | $15.00 | 521,600 | — | — |
| 1999-03-31 | $17.00 | $17.00 | 578,800 | — | — |
| 1999-03-30 | $14.69 | $14.69 | 307,000 | — | — |
| 1999-03-29 | $15.00 | $15.00 | 186,500 | — | — |
| 1999-03-26 | $15.00 | $15.00 | 95,800 | — | — |
| 1999-03-25 | $16.00 | $16.00 | 133,700 | — | — |
| 1999-03-24 | $16.75 | $16.75 | 107,800 | — | — |
| 1999-03-23 | $16.88 | $16.87 | 118,800 | — | — |
| 1999-03-22 | $17.19 | $17.19 | 45,100 | — | — |
| 1999-03-19 | $18.00 | $18.00 | 143,900 | — | — |
| 1999-03-18 | $18.19 | $18.19 | 18,000 | — | — |
| 1999-03-17 | $18.38 | $18.37 | 120,300 | — | — |
| 1999-03-16 | $18.25 | $18.25 | 88,800 | — | — |
| 1999-03-15 | $19.00 | $19.00 | 68,800 | — | — |
| 1999-03-12 | $18.88 | $18.87 | 57,200 | — | — |
| 1999-03-11 | $19.00 | $19.00 | 35,300 | — | — |
| 1999-03-10 | $18.88 | $18.87 | 28,500 | — | — |
| 1999-03-09 | $18.81 | $18.81 | 53,500 | — | — |
| 1999-03-08 | $19.38 | $19.37 | 68,700 | — | — |
| 1999-03-05 | $19.63 | $19.62 | 33,000 | — | — |
| 1999-03-04 | $19.50 | $19.50 | 35,500 | — | — |
| 1999-03-03 | $19.50 | $19.50 | 137,400 | — | — |
| 1999-03-02 | $20.06 | $20.06 | 254,900 | — | — |
| 1999-03-01 | $19.31 | $19.31 | 344,800 | — | — |
| 1999-02-26 | $17.88 | $17.88 | 454,200 | — | — |
| 1999-02-25 | $16.94 | $16.94 | 437,500 | — | — |
| 1999-02-24 | $18.19 | $18.19 | 464,900 | — | — |
| 1999-02-23 | $20.31 | $20.31 | 103,100 | — | — |
| 1999-02-22 | $20.88 | $20.87 | 67,300 | — | — |
| 1999-02-19 | $21.56 | $21.56 | 140,500 | — | — |
| 1999-02-18 | $21.88 | $21.88 | 238,500 | — | — |
| 1999-02-17 | $24.06 | $24.06 | 54,700 | — | — |
| 1999-02-16 | $24.00 | $24.00 | 33,800 | — | — |
| 1999-02-12 | $23.38 | $23.37 | 8,200 | — | — |
| 1999-02-11 | $24.00 | $24.00 | 57,800 | — | — |
| 1999-02-10 | $23.06 | $23.06 | 140,900 | — | — |
| 1999-02-09 | $24.81 | $24.81 | 65,500 | — | — |
| 1999-02-08 | $25.63 | $25.63 | 116,700 | — | — |
| 1999-02-05 | $25.81 | $25.81 | 27,300 | — | — |
| 1999-02-04 | $25.88 | $25.87 | 24,300 | — | — |
| 1999-02-03 | $25.81 | $25.81 | 19,700 | — | — |
| 1999-02-02 | $26.25 | $26.25 | 56,200 | — | — |
| 1999-02-01 | $25.94 | $25.94 | 112,600 | — | — |
| 1999-01-29 | $25.88 | $25.87 | 54,000 | — | — |
| 1999-01-28 | $25.38 | $25.37 | 44,100 | — | — |
| 1999-01-27 | $25.00 | $25.00 | 47,000 | — | — |
| 1999-01-26 | $24.19 | $24.19 | 37,300 | — | — |
| 1999-01-25 | $24.13 | $24.12 | 76,300 | — | — |
| 1999-01-22 | $24.94 | $24.94 | 114,900 | — | — |
| 1999-01-21 | $24.69 | $24.69 | 53,700 | — | — |
| 1999-01-20 | $24.31 | $24.31 | 44,900 | — | — |
| 1999-01-19 | $23.75 | $23.75 | 91,400 | — | — |
| 1999-01-15 | $23.44 | $23.44 | 144,000 | — | — |
| 1999-01-14 | $23.44 | $23.44 | 168,300 | — | — |
| 1999-01-13 | $21.88 | $21.88 | 84,600 | — | — |
| 1999-01-12 | $20.38 | $20.38 | 444,800 | — | — |
| 1999-01-11 | $21.13 | $21.12 | 248,200 | — | — |
| 1999-01-08 | $21.31 | $21.31 | 151,700 | — | — |
| 1999-01-07 | $22.38 | $22.38 | 161,500 | — | — |
| 1999-01-06 | $22.63 | $22.62 | 90,300 | — | — |
| 1999-01-05 | $22.19 | $22.19 | 161,800 | — | — |
| 1999-01-04 | $23.00 | $23.00 | 83,800 | — | — |