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
- 1995-11-30 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 | $14.00 | $14.00 | 3,900 | — | — |
| 1999-12-30 | $14.00 | $14.00 | 45,400 | — | — |
| 1999-12-29 | $13.63 | $13.63 | 30,000 | — | — |
| 1999-12-28 | $14.00 | $14.00 | 56,000 | — | — |
| 1999-12-27 | $12.88 | $12.88 | 35,600 | — | — |
| 1999-12-23 | $13.00 | $13.00 | 44,300 | — | — |
| 1999-12-22 | $12.75 | $12.75 | 96,700 | — | — |
| 1999-12-21 | $12.63 | $12.63 | 166,400 | — | — |
| 1999-12-20 | $12.75 | $12.75 | 11,000 | — | — |
| 1999-12-17 | $12.63 | $12.63 | 27,600 | — | — |
| 1999-12-16 | $12.50 | $12.50 | 43,900 | — | — |
| 1999-12-15 | $12.69 | $12.69 | 88,900 | — | — |
| 1999-12-14 | $12.50 | $12.50 | 121,700 | — | — |
| 1999-12-13 | $12.75 | $12.75 | 67,800 | — | — |
| 1999-12-10 | $12.88 | $12.88 | 24,800 | — | — |
| 1999-12-09 | $12.69 | $12.69 | 14,300 | — | — |
| 1999-12-08 | $12.63 | $12.63 | 3,200 | — | — |
| 1999-12-07 | $13.13 | $13.13 | 36,900 | — | — |
| 1999-12-06 | $12.63 | $12.63 | 10,200 | — | — |
| 1999-12-03 | $13.38 | $13.38 | 1,400 | — | — |
| 1999-12-02 | $13.00 | $13.00 | 7,600 | — | — |
| 1999-12-01 | $12.63 | $12.63 | 900 | — | — |
| 1999-11-30 | $12.13 | $12.13 | 30,800 | — | — |
| 1999-11-29 | $13.38 | $13.38 | 21,800 | — | — |
| 1999-11-26 | $12.94 | $12.94 | 4,500 | — | — |
| 1999-11-24 | $12.75 | $12.75 | 25,600 | — | — |
| 1999-11-23 | $12.06 | $12.06 | 40,400 | — | — |
| 1999-11-22 | $11.25 | $11.25 | 156,200 | — | — |
| 1999-11-19 | $12.50 | $12.50 | 82,700 | — | — |
| 1999-11-18 | $12.38 | $12.38 | 85,300 | — | — |
| 1999-11-17 | $12.25 | $12.25 | 144,600 | — | — |
| 1999-11-16 | $13.00 | $13.00 | 14,400 | — | — |
| 1999-11-15 | $13.06 | $13.06 | 7,200 | — | — |
| 1999-11-12 | $13.25 | $13.25 | 92,300 | — | — |
| 1999-11-11 | $12.88 | $12.88 | 26,800 | — | — |
| 1999-11-10 | $13.00 | $13.00 | 24,100 | — | — |
| 1999-11-09 | $12.75 | $12.75 | 56,500 | — | — |
| 1999-11-08 | $13.63 | $13.63 | 15,400 | — | — |
| 1999-11-05 | $13.50 | $13.50 | 12,500 | — | — |
| 1999-11-04 | $14.00 | $14.00 | 3,300 | — | — |
| 1999-11-03 | $13.88 | $13.88 | 18,800 | — | — |
| 1999-11-02 | $14.13 | $14.13 | 11,400 | — | — |
| 1999-11-01 | $14.00 | $14.00 | 26,600 | — | — |
| 1999-10-29 | $13.50 | $13.50 | 57,300 | — | — |
| 1999-10-28 | $13.88 | $13.88 | 33,200 | — | — |
| 1999-10-27 | $13.88 | $13.88 | 6,600 | — | — |
| 1999-10-26 | $14.50 | $14.50 | 85,000 | — | — |
| 1999-10-25 | $13.56 | $13.56 | 15,700 | — | — |
| 1999-10-22 | $13.13 | $13.13 | 4,700 | — | — |
| 1999-10-21 | $12.88 | $12.88 | 2,800 | — | — |
| 1999-10-20 | $13.38 | $13.38 | 17,300 | — | — |
| 1999-10-19 | $12.81 | $12.81 | 11,800 | — | — |
| 1999-10-18 | $13.38 | $13.38 | 6,900 | — | — |
| 1999-10-15 | $13.25 | $13.25 | 400 | — | — |
| 1999-10-14 | $13.59 | $13.59 | 4,400 | — | — |
| 1999-10-13 | $13.25 | $13.25 | 6,000 | — | — |
| 1999-10-12 | $12.88 | $12.88 | 5,900 | — | — |
| 1999-10-11 | $12.88 | $12.88 | 15,000 | — | — |
| 1999-10-08 | $13.25 | $13.25 | 4,600 | — | — |
| 1999-10-07 | $13.13 | $13.13 | 56,900 | — | — |
| 1999-10-06 | $12.63 | $12.63 | 63,900 | — | — |
| 1999-10-05 | $14.75 | $14.75 | 5,200 | — | — |
| 1999-10-04 | $14.81 | $14.81 | 1,600 | — | — |
| 1999-10-01 | $15.25 | $15.25 | 14,600 | — | — |
| 1999-09-30 | $15.63 | $15.63 | 700 | — | — |
| 1999-09-29 | $15.56 | $15.56 | 5,300 | — | — |
| 1999-09-28 | $15.19 | $15.19 | 13,500 | — | — |
| 1999-09-27 | $15.63 | $15.63 | 3,400 | — | — |
| 1999-09-24 | $15.63 | $15.63 | 5,200 | — | — |
| 1999-09-23 | $15.63 | $15.63 | 12,400 | — | — |
| 1999-09-22 | $15.75 | $15.75 | 3,800 | — | — |
| 1999-09-21 | $15.75 | $15.75 | 1,600 | — | — |
| 1999-09-20 | $15.88 | $15.88 | 3,400 | — | — |
| 1999-09-17 | $15.69 | $15.69 | 6,100 | — | — |
| 1999-09-16 | $15.63 | $15.63 | 2,800 | — | — |
| 1999-09-15 | $15.50 | $15.50 | 7,400 | — | — |
| 1999-09-14 | $15.88 | $15.88 | 2,700 | — | — |
| 1999-09-13 | $15.75 | $15.75 | 2,100 | — | — |
| 1999-09-10 | $15.81 | $15.81 | 11,800 | — | — |
| 1999-09-09 | $16.25 | $16.25 | 600 | — | — |
| 1999-09-08 | $16.25 | $16.25 | 600 | — | — |
| 1999-09-07 | $16.50 | $16.50 | 8,700 | — | — |
| 1999-09-03 | $16.63 | $16.63 | 100 | — | — |
| 1999-09-02 | $16.63 | $16.63 | 1,100 | — | — |
| 1999-09-01 | $16.63 | $16.63 | 25,600 | — | — |
| 1999-08-31 | $17.00 | $17.00 | 6,000 | — | — |
| 1999-08-30 | $17.00 | $17.00 | 7,000 | — | — |
| 1999-08-27 | $16.69 | $16.69 | 6,700 | — | — |
| 1999-08-26 | $17.00 | $17.00 | 2,800 | — | — |
| 1999-08-25 | $16.75 | $16.75 | 5,000 | — | — |
| 1999-08-24 | $17.00 | $17.00 | 275,300 | — | — |
| 1999-08-23 | $17.06 | $17.06 | 20,400 | — | — |
| 1999-08-20 | $17.19 | $17.19 | 33,700 | — | — |
| 1999-08-19 | $17.39 | $17.39 | 1,600 | — | — |
| 1999-08-18 | $17.44 | $17.44 | 4,800 | — | — |
| 1999-08-17 | $17.13 | $17.13 | 51,900 | — | — |
| 1999-08-16 | $17.56 | $17.56 | 87,200 | — | — |
| 1999-08-13 | $18.00 | $18.00 | 1,300 | — | — |
| 1999-08-12 | $17.50 | $17.50 | 2,100 | — | — |
| 1999-08-11 | $17.56 | $17.56 | 15,700 | — | — |
| 1999-08-10 | $17.50 | $17.50 | 5,400 | — | — |
| 1999-08-09 | $18.13 | $18.13 | 5,600 | — | — |
| 1999-08-06 | $17.88 | $17.88 | 12,700 | — | — |
| 1999-08-05 | $17.38 | $17.38 | 8,500 | — | — |
| 1999-08-04 | $17.25 | $17.25 | 11,900 | — | — |
| 1999-08-03 | $17.75 | $17.75 | 0 | — | — |
| 1999-08-02 | $17.75 | $17.75 | 4,300 | — | — |
| 1999-07-30 | $17.88 | $17.88 | 10,100 | — | — |
| 1999-07-29 | $17.63 | $17.63 | 1,100 | — | — |
| 1999-07-28 | $17.63 | $17.63 | 157,800 | — | — |
| 1999-07-27 | $17.94 | $17.94 | 41,700 | — | — |
| 1999-07-26 | $18.25 | $18.25 | 49,400 | — | — |
| 1999-07-23 | $18.38 | $18.38 | 36,500 | — | — |
| 1999-07-22 | $17.75 | $17.75 | 1,900 | — | — |
| 1999-07-21 | $18.00 | $18.00 | 138,200 | — | — |
| 1999-07-20 | $17.19 | $17.19 | 64,900 | — | — |
| 1999-07-19 | $17.13 | $17.13 | 63,900 | — | — |
| 1999-07-16 | $16.88 | $16.88 | 86,700 | — | — |
| 1999-07-15 | $17.00 | $17.00 | 7,900 | — | — |
| 1999-07-14 | $16.75 | $16.75 | 5,100 | — | — |
| 1999-07-13 | $16.63 | $16.63 | 10,400 | — | — |
| 1999-07-12 | $15.75 | $15.75 | 305,400 | — | — |
| 1999-07-09 | $16.25 | $16.25 | 209,700 | — | — |
| 1999-07-08 | $16.56 | $16.56 | 126,600 | — | — |
| 1999-07-07 | $16.88 | $16.88 | 2,000 | — | — |
| 1999-07-06 | $17.13 | $17.13 | 48,900 | — | — |
| 1999-07-02 | $16.38 | $16.38 | 29,300 | — | — |
| 1999-07-01 | $16.38 | $16.38 | 16,000 | — | — |
| 1999-06-30 | $16.63 | $16.63 | 7,800 | — | — |
| 1999-06-29 | $16.88 | $16.88 | 900 | — | — |
| 1999-06-28 | $16.19 | $16.19 | 9,900 | — | — |
| 1999-06-25 | $15.69 | $15.69 | 5,600 | — | — |
| 1999-06-24 | $15.50 | $15.50 | 66,600 | — | — |
| 1999-06-23 | $16.39 | $16.39 | 91,500 | — | — |
| 1999-06-22 | $15.88 | $15.88 | 18,800 | — | — |
| 1999-06-21 | $16.39 | $16.39 | 7,800 | — | — |
| 1999-06-18 | $16.00 | $16.00 | 21,200 | — | — |
| 1999-06-17 | $15.50 | $15.50 | 3,100 | — | — |
| 1999-06-16 | $14.81 | $14.81 | 15,100 | — | — |
| 1999-06-15 | $16.06 | $16.06 | 13,300 | — | — |
| 1999-06-14 | $17.63 | $17.63 | 18,600 | — | — |
| 1999-06-11 | $17.63 | $17.63 | 13,900 | — | — |
| 1999-06-10 | $18.00 | $18.00 | 2,300 | — | — |
| 1999-06-09 | $17.63 | $17.63 | 7,300 | — | — |
| 1999-06-08 | $17.56 | $17.56 | 6,600 | — | — |
| 1999-06-07 | $17.25 | $17.25 | 11,600 | — | — |
| 1999-06-04 | $17.25 | $17.25 | 19,900 | — | — |
| 1999-06-03 | $16.94 | $16.94 | 12,600 | — | — |
| 1999-06-02 | $16.50 | $16.50 | 2,200 | — | — |
| 1999-06-01 | $16.25 | $16.25 | 16,500 | — | — |
| 1999-05-28 | $16.50 | $16.50 | 900 | — | — |
| 1999-05-27 | $16.94 | $16.94 | 18,000 | — | — |
| 1999-05-26 | $17.25 | $17.25 | 3,600 | — | — |
| 1999-05-25 | $17.00 | $17.00 | 1,500 | — | — |
| 1999-05-24 | $17.38 | $17.38 | 2,600 | — | — |
| 1999-05-21 | $16.75 | $16.75 | 12,000 | — | — |
| 1999-05-20 | $16.13 | $16.13 | 74,700 | — | — |
| 1999-05-19 | $15.50 | $15.50 | 23,800 | — | — |
| 1999-05-18 | $15.50 | $15.50 | 214,000 | — | — |
| 1999-05-17 | $14.75 | $14.75 | 21,400 | — | — |
| 1999-05-14 | $14.97 | $14.97 | 32,000 | — | — |
| 1999-05-13 | $14.70 | $14.70 | 21,700 | — | — |
| 1999-05-12 | $14.75 | $14.75 | 21,500 | — | — |
| 1999-05-11 | $14.56 | $14.56 | 38,100 | — | — |
| 1999-05-10 | $14.63 | $14.63 | 88,500 | — | — |
| 1999-05-07 | $14.50 | $14.50 | 41,500 | — | — |
| 1999-05-06 | $14.44 | $14.44 | 0 | — | — |
| 1999-05-05 | $14.44 | $14.44 | 56,500 | — | — |
| 1999-05-04 | $14.69 | $14.69 | 26,900 | — | — |
| 1999-05-03 | $14.56 | $14.56 | 65,400 | — | — |
| 1999-04-30 | $14.13 | $14.13 | 28,100 | — | — |
| 1999-04-29 | $14.69 | $14.69 | 10,600 | — | — |
| 1999-04-28 | $14.00 | $14.00 | 6,300 | — | — |
| 1999-04-27 | $14.38 | $14.38 | 130,700 | — | — |
| 1999-04-26 | $14.63 | $14.63 | 34,100 | — | — |
| 1999-04-23 | $14.00 | $14.00 | 19,200 | — | — |
| 1999-04-22 | $14.13 | $14.13 | 11,000 | — | — |
| 1999-04-21 | $14.63 | $14.63 | 22,400 | — | — |
| 1999-04-20 | $14.75 | $14.75 | 50,600 | — | — |
| 1999-04-19 | $15.06 | $15.06 | 62,300 | — | — |
| 1999-04-16 | $15.00 | $15.00 | 34,600 | — | — |
| 1999-04-15 | $14.94 | $14.94 | 9,600 | — | — |
| 1999-04-14 | $15.00 | $15.00 | 16,400 | — | — |
| 1999-04-13 | $15.13 | $15.13 | 17,200 | — | — |
| 1999-04-12 | $15.25 | $15.25 | 11,500 | — | — |
| 1999-04-09 | $15.13 | $15.13 | 13,400 | — | — |
| 1999-04-08 | $15.00 | $15.00 | 2,700 | — | — |
| 1999-04-07 | $15.13 | $15.13 | 2,400 | — | — |
| 1999-04-06 | $15.88 | $15.88 | 12,500 | — | — |
| 1999-04-05 | $16.00 | $16.00 | 49,200 | — | — |
| 1999-04-01 | $16.00 | $16.00 | 2,600 | — | — |
| 1999-03-31 | $16.50 | $16.50 | 8,800 | — | — |
| 1999-03-30 | $14.38 | $14.38 | 6,000 | — | — |
| 1999-03-29 | $13.77 | $13.77 | 15,000 | — | — |
| 1999-03-26 | $14.13 | $14.13 | 22,400 | — | — |
| 1999-03-25 | $12.88 | $12.88 | 4,900 | — | — |
| 1999-03-24 | $13.25 | $13.25 | 2,700 | — | — |
| 1999-03-23 | $13.38 | $13.38 | 5,400 | — | — |
| 1999-03-22 | $13.75 | $13.75 | 4,200 | — | — |
| 1999-03-19 | $14.13 | $14.13 | 21,700 | — | — |
| 1999-03-18 | $14.56 | $14.56 | 39,800 | — | — |
| 1999-03-17 | $14.50 | $14.50 | 7,300 | — | — |
| 1999-03-16 | $14.50 | $14.50 | 20,600 | — | — |
| 1999-03-15 | $14.81 | $14.81 | 17,500 | — | — |
| 1999-03-12 | $14.69 | $14.69 | 1,700 | — | — |
| 1999-03-11 | $15.00 | $15.00 | 3,700 | — | — |
| 1999-03-10 | $14.75 | $14.75 | 1,200 | — | — |
| 1999-03-09 | $14.75 | $14.75 | 7,200 | — | — |
| 1999-03-08 | $14.75 | $14.75 | 13,400 | — | — |
| 1999-03-05 | $14.75 | $14.75 | 1,600 | — | — |
| 1999-03-04 | $14.81 | $14.81 | 1,000 | — | — |
| 1999-03-03 | $14.94 | $14.94 | 21,700 | — | — |
| 1999-03-02 | $14.88 | $14.88 | 9,500 | — | — |
| 1999-03-01 | $15.00 | $15.00 | 8,400 | — | — |
| 1999-02-26 | $14.75 | $14.75 | 6,800 | — | — |
| 1999-02-25 | $14.75 | $14.75 | 16,700 | — | — |
| 1999-02-24 | $15.25 | $15.25 | 9,100 | — | — |
| 1999-02-23 | $15.25 | $15.25 | 25,500 | — | — |
| 1999-02-22 | $14.88 | $14.88 | 27,700 | — | — |
| 1999-02-19 | $14.81 | $14.81 | 45,000 | — | — |
| 1999-02-18 | $14.81 | $14.81 | 30,500 | — | — |
| 1999-02-17 | $14.88 | $14.88 | 107,700 | — | — |
| 1999-02-16 | $14.88 | $14.88 | 28,000 | — | — |
| 1999-02-12 | $15.75 | $15.75 | 13,000 | — | — |
| 1999-02-11 | $15.75 | $15.75 | 4,500 | — | — |
| 1999-02-10 | $15.75 | $15.75 | 400 | — | — |
| 1999-02-09 | $15.75 | $15.75 | 10,200 | — | — |
| 1999-02-08 | $16.25 | $16.25 | 11,500 | — | — |
| 1999-02-05 | $16.25 | $16.25 | 1,700 | — | — |
| 1999-02-04 | $16.06 | $16.06 | 28,200 | — | — |
| 1999-02-03 | $16.25 | $16.25 | 89,100 | — | — |
| 1999-02-02 | $16.00 | $16.00 | 100 | — | — |
| 1999-02-01 | $16.63 | $16.63 | 8,600 | — | — |
| 1999-01-29 | $16.88 | $16.88 | 11,600 | — | — |
| 1999-01-28 | $17.38 | $17.38 | 13,000 | — | — |
| 1999-01-27 | $15.50 | $15.50 | 11,000 | — | — |
| 1999-01-26 | $15.50 | $15.50 | 2,200 | — | — |
| 1999-01-25 | $15.88 | $15.88 | 7,200 | — | — |
| 1999-01-22 | $16.00 | $16.00 | 2,500 | — | — |
| 1999-01-21 | $15.88 | $15.88 | 4,700 | — | — |
| 1999-01-20 | $15.81 | $15.81 | 3,100 | — | — |
| 1999-01-19 | $15.75 | $15.75 | 5,500 | — | — |
| 1999-01-15 | $16.00 | $16.00 | 900 | — | — |
| 1999-01-14 | $15.00 | $15.00 | 14,800 | — | — |
| 1999-01-13 | $15.50 | $15.50 | 14,400 | — | — |
| 1999-01-12 | $16.13 | $16.13 | 51,500 | — | — |
| 1999-01-11 | $16.63 | $16.63 | 35,400 | — | — |
| 1999-01-08 | $16.75 | $16.75 | 17,800 | — | — |
| 1999-01-07 | $16.75 | $16.75 | 9,000 | — | — |
| 1999-01-06 | $16.50 | $16.50 | 6,500 | — | — |
| 1999-01-05 | $16.13 | $16.13 | 24,000 | — | — |
| 1999-01-04 | $16.19 | $16.19 | 5,400 | — | — |