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
- 1996-05-23 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 | $24.75 | $24.75 | 40,600 | — | — |
| 1999-12-30 | $24.63 | $24.63 | 397,200 | — | — |
| 1999-12-29 | $28.25 | $28.25 | 372,400 | — | — |
| 1999-12-28 | $26.13 | $26.13 | 403,200 | — | — |
| 1999-12-27 | $21.94 | $21.94 | 89,400 | — | — |
| 1999-12-23 | $22.75 | $22.75 | 687,900 | — | — |
| 1999-12-22 | $20.63 | $20.63 | 359,700 | — | — |
| 1999-12-21 | $20.56 | $20.56 | 283,500 | — | — |
| 1999-12-20 | $22.00 | $22.00 | 394,700 | — | — |
| 1999-12-17 | $21.63 | $21.63 | 769,600 | — | — |
| 1999-12-16 | $18.88 | $18.88 | 395,400 | — | — |
| 1999-12-15 | $18.50 | $18.50 | 441,700 | — | — |
| 1999-12-14 | $19.00 | $19.00 | 869,900 | — | — |
| 1999-12-13 | $19.81 | $19.81 | 1,348,100 | — | — |
| 1999-12-10 | $15.63 | $15.63 | 3,017,500 | — | — |
| 1999-12-09 | $13.50 | $13.50 | 292,100 | — | — |
| 1999-12-08 | $15.13 | $15.13 | 473,000 | — | — |
| 1999-12-07 | $15.63 | $15.63 | 315,000 | — | — |
| 1999-12-06 | $16.50 | $16.50 | 396,900 | — | — |
| 1999-12-03 | $16.75 | $16.75 | 1,185,900 | — | — |
| 1999-12-02 | $17.50 | $17.50 | 1,685,200 | — | — |
| 1999-12-01 | $15.00 | $15.00 | 824,100 | — | — |
| 1999-11-30 | $13.25 | $13.25 | 742,700 | — | — |
| 1999-11-29 | $14.44 | $14.44 | 908,700 | — | — |
| 1999-11-26 | $15.00 | $15.00 | 291,400 | — | — |
| 1999-11-24 | $13.44 | $13.44 | 438,200 | — | — |
| 1999-11-23 | $14.00 | $14.00 | 799,600 | — | — |
| 1999-11-22 | $14.81 | $14.81 | 1,434,100 | — | — |
| 1999-11-19 | $11.19 | $11.19 | 628,000 | — | — |
| 1999-11-18 | $10.13 | $10.13 | 796,300 | — | — |
| 1999-11-17 | $9.13 | $9.13 | 183,100 | — | — |
| 1999-11-16 | $8.63 | $8.63 | 63,600 | — | — |
| 1999-11-15 | $8.25 | $8.25 | 364,000 | — | — |
| 1999-11-12 | $8.25 | $8.25 | 220,700 | — | — |
| 1999-11-11 | $7.38 | $7.38 | 114,700 | — | — |
| 1999-11-10 | $7.25 | $7.25 | 61,300 | — | — |
| 1999-11-09 | $7.00 | $7.00 | 47,500 | — | — |
| 1999-11-08 | $7.00 | $7.00 | 24,300 | — | — |
| 1999-11-05 | $6.88 | $6.88 | 103,900 | — | — |
| 1999-11-04 | $6.88 | $6.88 | 99,400 | — | — |
| 1999-11-03 | $6.88 | $6.88 | 162,900 | — | — |
| 1999-11-02 | $6.75 | $6.75 | 52,300 | — | — |
| 1999-11-01 | $7.00 | $7.00 | 108,500 | — | — |
| 1999-10-29 | $6.94 | $6.94 | 150,800 | — | — |
| 1999-10-28 | $6.94 | $6.94 | 21,000 | — | — |
| 1999-10-27 | $7.00 | $7.00 | 104,900 | — | — |
| 1999-10-26 | $6.88 | $6.88 | 205,000 | — | — |
| 1999-10-25 | $7.00 | $7.00 | 95,900 | — | — |
| 1999-10-22 | $6.44 | $6.44 | 207,900 | — | — |
| 1999-10-21 | $6.13 | $6.13 | 155,900 | — | — |
| 1999-10-20 | $6.13 | $6.13 | 38,300 | — | — |
| 1999-10-19 | $6.00 | $6.00 | 57,400 | — | — |
| 1999-10-18 | $6.00 | $6.00 | 165,700 | — | — |
| 1999-10-15 | $5.75 | $5.75 | 136,600 | — | — |
| 1999-10-14 | $6.00 | $6.00 | 555,500 | — | — |
| 1999-10-13 | $5.56 | $5.56 | 46,700 | — | — |
| 1999-10-12 | $5.94 | $5.94 | 39,500 | — | — |
| 1999-10-11 | $6.13 | $6.13 | 67,600 | — | — |
| 1999-10-08 | $6.00 | $6.00 | 15,600 | — | — |
| 1999-10-07 | $6.13 | $6.13 | 104,300 | — | — |
| 1999-10-06 | $5.88 | $5.88 | 17,000 | — | — |
| 1999-10-05 | $5.94 | $5.94 | 165,100 | — | — |
| 1999-10-04 | $6.13 | $6.13 | 207,200 | — | — |
| 1999-10-01 | $6.00 | $6.00 | 314,600 | — | — |
| 1999-09-30 | $5.75 | $5.75 | 486,000 | — | — |
| 1999-09-29 | $5.31 | $5.31 | 7,500 | — | — |
| 1999-09-28 | $5.30 | $5.30 | 18,800 | — | — |
| 1999-09-27 | $5.27 | $5.27 | 44,900 | — | — |
| 1999-09-24 | $5.31 | $5.31 | 34,100 | — | — |
| 1999-09-23 | $5.13 | $5.13 | 146,100 | — | — |
| 1999-09-22 | $5.69 | $5.69 | 178,400 | — | — |
| 1999-09-21 | $5.44 | $5.44 | 514,100 | — | — |
| 1999-09-20 | $4.94 | $4.94 | 112,400 | — | — |
| 1999-09-17 | $5.00 | $5.00 | 42,700 | — | — |
| 1999-09-16 | $4.88 | $4.88 | 19,900 | — | — |
| 1999-09-15 | $4.88 | $4.88 | 129,200 | — | — |
| 1999-09-14 | $4.75 | $4.75 | 52,600 | — | — |
| 1999-09-13 | $4.78 | $4.78 | 92,000 | — | — |
| 1999-09-10 | $4.94 | $4.94 | 69,400 | — | — |
| 1999-09-09 | $4.94 | $4.94 | 100,700 | — | — |
| 1999-09-08 | $4.91 | $4.91 | 60,400 | — | — |
| 1999-09-07 | $4.69 | $4.69 | 52,900 | — | — |
| 1999-09-03 | $4.56 | $4.56 | 80,700 | — | — |
| 1999-09-02 | $4.56 | $4.56 | 114,400 | — | — |
| 1999-09-01 | $4.13 | $4.13 | 28,900 | — | — |
| 1999-08-31 | $4.19 | $4.19 | 13,700 | — | — |
| 1999-08-30 | $4.13 | $4.13 | 37,500 | — | — |
| 1999-08-27 | $4.44 | $4.44 | 10,500 | — | — |
| 1999-08-26 | $4.31 | $4.31 | 33,900 | — | — |
| 1999-08-25 | $4.25 | $4.25 | 21,400 | — | — |
| 1999-08-24 | $4.06 | $4.06 | 37,500 | — | — |
| 1999-08-23 | $4.25 | $4.25 | 14,400 | — | — |
| 1999-08-20 | $4.25 | $4.25 | 13,600 | — | — |
| 1999-08-19 | $4.25 | $4.25 | 9,200 | — | — |
| 1999-08-18 | $4.13 | $4.13 | 20,300 | — | — |
| 1999-08-17 | $4.25 | $4.25 | 18,000 | — | — |
| 1999-08-16 | $4.13 | $4.13 | 29,100 | — | — |
| 1999-08-13 | $4.25 | $4.25 | 3,900 | — | — |
| 1999-08-12 | $4.25 | $4.25 | 12,200 | — | — |
| 1999-08-11 | $4.47 | $4.47 | 30,800 | — | — |
| 1999-08-10 | $4.22 | $4.22 | 18,500 | — | — |
| 1999-08-09 | $4.19 | $4.19 | 11,600 | — | — |
| 1999-08-06 | $4.38 | $4.38 | 21,100 | — | — |
| 1999-08-05 | $4.25 | $4.25 | 29,700 | — | — |
| 1999-08-04 | $4.19 | $4.19 | 26,900 | — | — |
| 1999-08-03 | $4.19 | $4.19 | 58,900 | — | — |
| 1999-08-02 | $4.25 | $4.25 | 120,100 | — | — |
| 1999-07-30 | $4.13 | $4.13 | 43,200 | — | — |
| 1999-07-29 | $4.06 | $4.06 | 79,200 | — | — |
| 1999-07-28 | $4.19 | $4.19 | 75,000 | — | — |
| 1999-07-27 | $4.19 | $4.19 | 230,000 | — | — |
| 1999-07-26 | $4.00 | $4.00 | 131,300 | — | — |
| 1999-07-23 | $4.00 | $4.00 | 137,100 | — | — |
| 1999-07-22 | $3.94 | $3.94 | 227,300 | — | — |
| 1999-07-21 | $4.25 | $4.25 | 111,600 | — | — |
| 1999-07-20 | $4.31 | $4.31 | 613,700 | — | — |
| 1999-07-19 | $5.00 | $5.00 | 11,000 | — | — |
| 1999-07-16 | $4.81 | $4.81 | 28,300 | — | — |
| 1999-07-15 | $5.00 | $5.00 | 83,000 | — | — |
| 1999-07-14 | $4.69 | $4.69 | 85,600 | — | — |
| 1999-07-13 | $4.66 | $4.66 | 322,700 | — | — |
| 1999-07-12 | $5.06 | $5.06 | 332,000 | — | — |
| 1999-07-09 | $5.00 | $5.00 | 37,600 | — | — |
| 1999-07-08 | $4.88 | $4.88 | 88,600 | — | — |
| 1999-07-07 | $5.16 | $5.16 | 35,900 | — | — |
| 1999-07-06 | $4.94 | $4.94 | 47,500 | — | — |
| 1999-07-02 | $5.06 | $5.06 | 39,900 | — | — |
| 1999-07-01 | $5.00 | $5.00 | 42,400 | — | — |
| 1999-06-30 | $5.19 | $5.19 | 59,500 | — | — |
| 1999-06-29 | $5.00 | $5.00 | 87,300 | — | — |
| 1999-06-28 | $4.66 | $4.66 | 24,000 | — | — |
| 1999-06-25 | $4.75 | $4.75 | 42,900 | — | — |
| 1999-06-24 | $4.69 | $4.69 | 50,200 | — | — |
| 1999-06-23 | $4.88 | $4.88 | 45,600 | — | — |
| 1999-06-22 | $4.81 | $4.81 | 54,300 | — | — |
| 1999-06-21 | $4.94 | $4.94 | 33,500 | — | — |
| 1999-06-18 | $4.81 | $4.81 | 132,700 | — | — |
| 1999-06-17 | $4.81 | $4.81 | 108,300 | — | — |
| 1999-06-16 | $4.81 | $4.81 | 102,000 | — | — |
| 1999-06-15 | $5.00 | $5.00 | 22,800 | — | — |
| 1999-06-14 | $4.94 | $4.94 | 92,200 | — | — |
| 1999-06-11 | $5.00 | $5.00 | 43,600 | — | — |
| 1999-06-10 | $4.94 | $4.94 | 55,700 | — | — |
| 1999-06-09 | $5.00 | $5.00 | 125,100 | — | — |
| 1999-06-08 | $5.03 | $5.03 | 151,600 | — | — |
| 1999-06-07 | $4.75 | $4.75 | 22,500 | — | — |
| 1999-06-04 | $4.94 | $4.94 | 27,900 | — | — |
| 1999-06-03 | $5.00 | $5.00 | 30,900 | — | — |
| 1999-06-02 | $5.00 | $5.00 | 48,300 | — | — |
| 1999-06-01 | $4.88 | $4.88 | 75,500 | — | — |
| 1999-05-28 | $5.31 | $5.31 | 86,900 | — | — |
| 1999-05-27 | $5.75 | $5.75 | 99,100 | — | — |
| 1999-05-26 | $5.38 | $5.38 | 51,600 | — | — |
| 1999-05-25 | $5.56 | $5.56 | 108,200 | — | — |
| 1999-05-24 | $5.44 | $5.44 | 298,100 | — | — |
| 1999-05-21 | $5.25 | $5.25 | 101,900 | — | — |
| 1999-05-20 | $5.38 | $5.38 | 252,600 | — | — |
| 1999-05-19 | $5.00 | $5.00 | 114,600 | — | — |
| 1999-05-18 | $5.00 | $5.00 | 87,700 | — | — |
| 1999-05-17 | $5.06 | $5.06 | 84,200 | — | — |
| 1999-05-14 | $5.00 | $5.00 | 62,600 | — | — |
| 1999-05-13 | $4.94 | $4.94 | 33,500 | — | — |
| 1999-05-12 | $5.00 | $5.00 | 18,700 | — | — |
| 1999-05-11 | $5.00 | $5.00 | 41,200 | — | — |
| 1999-05-10 | $5.13 | $5.13 | 116,000 | — | — |
| 1999-05-07 | $4.94 | $4.94 | 65,000 | — | — |
| 1999-05-06 | $4.63 | $4.63 | 168,600 | — | — |
| 1999-05-05 | $4.13 | $4.13 | 97,200 | — | — |
| 1999-05-04 | $4.25 | $4.25 | 44,100 | — | — |
| 1999-05-03 | $4.25 | $4.25 | 69,100 | — | — |
| 1999-04-30 | $4.38 | $4.38 | 44,400 | — | — |
| 1999-04-29 | $4.31 | $4.31 | 47,700 | — | — |
| 1999-04-28 | $4.19 | $4.19 | 99,900 | — | — |
| 1999-04-27 | $4.31 | $4.31 | 69,200 | — | — |
| 1999-04-26 | $4.25 | $4.25 | 45,000 | — | — |
| 1999-04-23 | $4.13 | $4.13 | 99,600 | — | — |
| 1999-04-22 | $4.03 | $4.03 | 81,100 | — | — |
| 1999-04-21 | $4.25 | $4.25 | 165,500 | — | — |
| 1999-04-20 | $4.31 | $4.31 | 89,000 | — | — |
| 1999-04-19 | $4.63 | $4.63 | 102,100 | — | — |
| 1999-04-16 | $4.50 | $4.50 | 94,700 | — | — |
| 1999-04-15 | $4.63 | $4.63 | 27,400 | — | — |
| 1999-04-14 | $4.81 | $4.81 | 33,500 | — | — |
| 1999-04-13 | $4.81 | $4.81 | 29,000 | — | — |
| 1999-04-12 | $5.00 | $5.00 | 35,700 | — | — |
| 1999-04-09 | $4.94 | $4.94 | 86,700 | — | — |
| 1999-04-08 | $5.13 | $5.13 | 95,500 | — | — |
| 1999-04-07 | $5.13 | $5.13 | 103,800 | — | — |
| 1999-04-06 | $5.00 | $5.00 | 53,300 | — | — |
| 1999-04-05 | $5.00 | $5.00 | 32,700 | — | — |
| 1999-04-01 | $5.06 | $5.06 | 23,300 | — | — |
| 1999-03-31 | $5.19 | $5.19 | 33,600 | — | — |
| 1999-03-30 | $5.00 | $5.00 | 35,100 | — | — |
| 1999-03-29 | $5.19 | $5.19 | 36,900 | — | — |
| 1999-03-26 | $5.06 | $5.06 | 124,100 | — | — |
| 1999-03-25 | $5.50 | $5.50 | 13,400 | — | — |
| 1999-03-24 | $5.63 | $5.63 | 5,300 | — | — |
| 1999-03-23 | $5.56 | $5.56 | 36,600 | — | — |
| 1999-03-22 | $6.00 | $6.00 | 26,000 | — | — |
| 1999-03-19 | $5.75 | $5.75 | 73,000 | — | — |
| 1999-03-18 | $5.88 | $5.88 | 40,300 | — | — |
| 1999-03-17 | $6.13 | $6.13 | 67,200 | — | — |
| 1999-03-16 | $6.22 | $6.22 | 132,500 | — | — |
| 1999-03-15 | $6.31 | $6.31 | 524,900 | — | — |
| 1999-03-12 | $5.19 | $5.19 | 11,900 | — | — |
| 1999-03-11 | $5.19 | $5.19 | 63,800 | — | — |
| 1999-03-10 | $5.00 | $5.00 | 46,700 | — | — |
| 1999-03-09 | $5.00 | $5.00 | 97,600 | — | — |
| 1999-03-08 | $5.13 | $5.13 | 35,900 | — | — |
| 1999-03-05 | $5.13 | $5.13 | 40,100 | — | — |
| 1999-03-04 | $4.94 | $4.94 | 26,700 | — | — |
| 1999-03-03 | $5.13 | $5.13 | 447,300 | — | — |
| 1999-03-02 | $5.38 | $5.38 | 64,500 | — | — |
| 1999-03-01 | $5.63 | $5.63 | 27,200 | — | — |
| 1999-02-26 | $5.56 | $5.56 | 69,900 | — | — |
| 1999-02-25 | $5.88 | $5.88 | 17,700 | — | — |
| 1999-02-24 | $5.63 | $5.63 | 29,300 | — | — |
| 1999-02-23 | $6.00 | $6.00 | 40,100 | — | — |
| 1999-02-22 | $5.94 | $5.94 | 59,000 | — | — |
| 1999-02-19 | $6.50 | $6.50 | 54,800 | — | — |
| 1999-02-18 | $6.38 | $6.38 | 9,500 | — | — |
| 1999-02-17 | $6.38 | $6.38 | 30,900 | — | — |
| 1999-02-16 | $5.94 | $5.94 | 16,900 | — | — |
| 1999-02-12 | $6.13 | $6.13 | 1,700 | — | — |
| 1999-02-11 | $5.88 | $5.88 | 43,600 | — | — |
| 1999-02-10 | $6.06 | $6.06 | 6,000 | — | — |
| 1999-02-09 | $6.38 | $6.38 | 13,500 | — | — |
| 1999-02-08 | $6.25 | $6.25 | 16,400 | — | — |
| 1999-02-05 | $6.38 | $6.38 | 19,300 | — | — |
| 1999-02-04 | $6.38 | $6.38 | 16,600 | — | — |
| 1999-02-03 | $6.63 | $6.63 | 14,100 | — | — |
| 1999-02-02 | $6.38 | $6.38 | 21,000 | — | — |
| 1999-02-01 | $6.75 | $6.75 | 29,100 | — | — |
| 1999-01-29 | $6.75 | $6.75 | 18,100 | — | — |
| 1999-01-28 | $6.69 | $6.69 | 38,100 | — | — |
| 1999-01-27 | $7.00 | $7.00 | 28,100 | — | — |
| 1999-01-26 | $6.81 | $6.81 | 33,700 | — | — |
| 1999-01-25 | $6.88 | $6.88 | 12,800 | — | — |
| 1999-01-22 | $6.88 | $6.88 | 32,100 | — | — |
| 1999-01-21 | $6.56 | $6.56 | 9,600 | — | — |
| 1999-01-20 | $6.81 | $6.81 | 23,800 | — | — |
| 1999-01-19 | $6.88 | $6.88 | 29,100 | — | — |
| 1999-01-15 | $6.88 | $6.88 | 16,400 | — | — |
| 1999-01-14 | $6.63 | $6.63 | 38,400 | — | — |
| 1999-01-13 | $6.50 | $6.50 | 47,300 | — | — |
| 1999-01-12 | $7.00 | $7.00 | 51,900 | — | — |
| 1999-01-11 | $6.75 | $6.75 | 93,100 | — | — |
| 1999-01-08 | $6.19 | $6.19 | 58,000 | — | — |
| 1999-01-07 | $6.13 | $6.13 | 16,400 | — | — |
| 1999-01-06 | $6.31 | $6.31 | 68,500 | — | — |
| 1999-01-05 | $6.63 | $6.63 | 17,500 | — | — |
| 1999-01-04 | $6.88 | $6.88 | 16,200 | — | — |