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
- 1987-03-26 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 | $13.26 | $15.60 | 10,315 | — | — |
| 1999-12-30 | $13.00 | $15.29 | 52,575 | — | — |
| 1999-12-29 | $12.70 | $14.94 | 24,790 | — | — |
| 1999-12-28 | $12.25 | $14.41 | 48,249 | — | — |
| 1999-12-27 | $12.21 | $14.26 | 17,469 | — | — |
| 1999-12-23 | $12.66 | $14.78 | 21,296 | — | — |
| 1999-12-22 | $13.00 | $15.18 | 25,788 | — | — |
| 1999-12-21 | $13.11 | $15.31 | 14,974 | — | — |
| 1999-12-20 | $13.15 | $15.36 | 20,298 | — | — |
| 1999-12-17 | $12.43 | $14.52 | 16,804 | — | — |
| 1999-12-16 | $12.28 | $14.35 | 2,662 | — | — |
| 1999-12-15 | $12.13 | $14.17 | 22,461 | — | — |
| 1999-12-14 | $12.40 | $14.48 | 11,813 | — | — |
| 1999-12-13 | $12.17 | $14.21 | 15,307 | — | — |
| 1999-12-10 | $11.83 | $13.82 | 17,137 | — | — |
| 1999-12-09 | $12.36 | $14.43 | 24,291 | — | — |
| 1999-12-08 | $12.55 | $14.65 | 35,771 | — | — |
| 1999-12-07 | $12.58 | $14.70 | 26,953 | — | — |
| 1999-12-06 | $12.66 | $14.78 | 30,946 | — | — |
| 1999-12-03 | $12.85 | $15.00 | 9,983 | — | — |
| 1999-12-02 | $13.11 | $15.31 | 20,631 | — | — |
| 1999-12-01 | $12.92 | $15.09 | 10,315 | — | — |
| 1999-11-30 | $13.49 | $15.75 | 9,317 | — | — |
| 1999-11-29 | $13.19 | $15.40 | 23,293 | — | — |
| 1999-11-26 | $13.56 | $15.84 | 2,496 | — | — |
| 1999-11-24 | $13.79 | $16.10 | 14,641 | — | — |
| 1999-11-23 | $13.37 | $15.62 | 6,821 | — | — |
| 1999-11-22 | $13.60 | $15.88 | 8,652 | — | — |
| 1999-11-19 | $13.71 | $16.01 | 6,322 | — | — |
| 1999-11-18 | $13.86 | $16.19 | 11,813 | — | — |
| 1999-11-17 | $13.75 | $16.06 | 2,995 | — | — |
| 1999-11-16 | $13.79 | $16.10 | 5,158 | — | — |
| 1999-11-15 | $13.75 | $16.06 | 13,310 | — | — |
| 1999-11-12 | $13.67 | $15.97 | 3,827 | — | — |
| 1999-11-11 | $13.75 | $16.06 | 3,827 | — | — |
| 1999-11-10 | $13.97 | $16.32 | 8,319 | — | — |
| 1999-11-09 | $14.05 | $16.41 | 9,483 | — | — |
| 1999-11-08 | $14.05 | $16.41 | 2,828 | — | — |
| 1999-11-05 | $14.09 | $16.45 | 2,329 | — | — |
| 1999-11-04 | $14.20 | $16.58 | 3,993 | — | — |
| 1999-11-03 | $14.16 | $16.54 | 15,639 | — | — |
| 1999-11-02 | $14.12 | $16.50 | 13,310 | — | — |
| 1999-11-01 | $14.09 | $16.45 | 92,837 | — | — |
| 1999-10-29 | $13.60 | $15.88 | 21,462 | — | — |
| 1999-10-28 | $13.04 | $15.22 | 8,319 | — | — |
| 1999-10-27 | $12.73 | $14.87 | 29,781 | — | — |
| 1999-10-26 | $12.62 | $14.74 | 26,121 | — | — |
| 1999-10-25 | $13.34 | $15.57 | 4,159 | — | — |
| 1999-10-22 | $13.34 | $15.57 | 14,475 | — | — |
| 1999-10-21 | $13.56 | $15.84 | 6,821 | — | — |
| 1999-10-20 | $13.56 | $15.84 | 16,305 | — | — |
| 1999-10-19 | $13.49 | $15.75 | 16,305 | — | — |
| 1999-10-18 | $13.79 | $16.10 | 11,979 | — | — |
| 1999-10-15 | $13.52 | $15.79 | 8,818 | — | — |
| 1999-10-14 | $13.37 | $15.62 | 22,461 | — | — |
| 1999-10-13 | $13.41 | $15.66 | 6,156 | — | — |
| 1999-10-12 | $13.60 | $15.88 | 8,319 | — | — |
| 1999-10-11 | $13.60 | $15.88 | 4,326 | — | — |
| 1999-10-08 | $13.71 | $16.01 | 9,983 | — | — |
| 1999-10-07 | $13.82 | $16.14 | 7,820 | — | — |
| 1999-10-06 | $13.90 | $16.23 | 11,147 | — | — |
| 1999-10-05 | $13.90 | $16.23 | 16,471 | — | — |
| 1999-10-04 | $13.60 | $15.88 | 7,154 | — | — |
| 1999-10-01 | $13.71 | $16.01 | 6,156 | — | — |
| 1999-09-30 | $13.82 | $16.14 | 16,471 | — | — |
| 1999-09-29 | $13.75 | $16.06 | 8,485 | — | — |
| 1999-09-28 | $13.67 | $15.97 | 10,814 | — | — |
| 1999-09-27 | $13.52 | $15.69 | 5,657 | — | — |
| 1999-09-24 | $13.60 | $15.78 | 6,322 | — | — |
| 1999-09-23 | $13.79 | $15.99 | 9,983 | — | — |
| 1999-09-22 | $13.97 | $16.21 | 15,473 | — | — |
| 1999-09-21 | $14.05 | $16.30 | 10,648 | — | — |
| 1999-09-20 | $14.05 | $16.30 | 12,977 | — | — |
| 1999-09-17 | $14.12 | $16.39 | 17,636 | — | — |
| 1999-09-16 | $14.20 | $16.47 | 15,307 | — | — |
| 1999-09-15 | $14.24 | $16.52 | 12,811 | — | — |
| 1999-09-14 | $14.35 | $16.65 | 21,629 | — | — |
| 1999-09-13 | $14.46 | $16.78 | 6,322 | — | — |
| 1999-09-10 | $14.58 | $16.91 | 11,813 | — | — |
| 1999-09-09 | $14.54 | $16.87 | 5,823 | — | — |
| 1999-09-08 | $14.50 | $16.82 | 13,976 | — | — |
| 1999-09-07 | $14.50 | $16.82 | 12,811 | — | — |
| 1999-09-03 | $14.65 | $17.00 | 25,289 | — | — |
| 1999-09-02 | $14.39 | $16.69 | 26,953 | — | — |
| 1999-09-01 | $14.39 | $16.69 | 5,158 | — | — |
| 1999-08-31 | $14.20 | $16.47 | 13,476 | — | — |
| 1999-08-30 | $14.39 | $16.69 | 15,806 | — | — |
| 1999-08-27 | $14.58 | $16.91 | 6,655 | — | — |
| 1999-08-26 | $14.73 | $17.08 | 13,476 | — | — |
| 1999-08-25 | $14.73 | $17.08 | 31,279 | — | — |
| 1999-08-24 | $14.76 | $17.13 | 11,979 | — | — |
| 1999-08-23 | $14.50 | $16.82 | 4,326 | — | — |
| 1999-08-20 | $14.50 | $16.82 | 6,156 | — | — |
| 1999-08-19 | $14.24 | $16.52 | 13,809 | — | — |
| 1999-08-18 | $13.67 | $15.86 | 5,990 | — | — |
| 1999-08-17 | $13.49 | $15.65 | 5,158 | — | — |
| 1999-08-16 | $13.41 | $15.56 | 17,969 | — | — |
| 1999-08-13 | $13.26 | $15.38 | 20,131 | — | — |
| 1999-08-12 | $12.70 | $14.73 | 12,478 | — | — |
| 1999-08-11 | $12.66 | $14.69 | 36,603 | — | — |
| 1999-08-10 | $12.40 | $14.38 | 124,781 | — | — |
| 1999-08-09 | $13.52 | $15.69 | 41,427 | — | — |
| 1999-08-06 | $14.12 | $16.39 | 21,629 | — | — |
| 1999-08-05 | $14.50 | $16.82 | 31,944 | — | — |
| 1999-08-04 | $14.73 | $17.08 | 2,828 | — | — |
| 1999-08-03 | $14.84 | $17.21 | 4,159 | — | — |
| 1999-08-02 | $14.80 | $17.17 | 28,949 | — | — |
| 1999-07-30 | $14.91 | $17.30 | 12,478 | — | — |
| 1999-07-29 | $14.95 | $17.34 | 19,300 | — | — |
| 1999-07-28 | $15.40 | $17.87 | 1,997 | — | — |
| 1999-07-27 | $15.44 | $17.91 | 9,317 | — | — |
| 1999-07-26 | $15.63 | $18.13 | 11,646 | — | — |
| 1999-07-23 | $15.93 | $18.48 | 22,960 | — | — |
| 1999-07-22 | $15.89 | $18.43 | 36,270 | — | — |
| 1999-07-21 | $16.45 | $19.09 | 40,928 | — | — |
| 1999-07-20 | $16.83 | $19.52 | 90,009 | — | — |
| 1999-07-19 | $16.68 | $19.35 | 48,082 | — | — |
| 1999-07-16 | $15.29 | $17.74 | 28,783 | — | — |
| 1999-07-15 | $14.99 | $17.39 | 40,263 | — | — |
| 1999-07-14 | $14.76 | $17.13 | 56,235 | — | — |
| 1999-07-13 | $14.65 | $17.00 | 22,294 | — | — |
| 1999-07-12 | $14.65 | $17.00 | 24,956 | — | — |
| 1999-07-09 | $14.43 | $16.73 | 26,786 | — | — |
| 1999-07-08 | $14.20 | $16.47 | 11,314 | — | — |
| 1999-07-07 | $14.05 | $16.30 | 72,706 | — | — |
| 1999-07-06 | $14.20 | $16.47 | 19,300 | — | — |
| 1999-07-02 | $14.46 | $16.78 | 47,251 | — | — |
| 1999-07-01 | $13.90 | $16.12 | 59,063 | — | — |
| 1999-06-30 | $14.50 | $16.82 | 20,963 | — | — |
| 1999-06-29 | $14.58 | $16.91 | 14,974 | — | — |
| 1999-06-28 | $14.84 | $17.21 | 15,140 | — | — |
| 1999-06-25 | $14.88 | $17.15 | 21,130 | — | — |
| 1999-06-24 | $15.03 | $17.33 | 11,646 | — | — |
| 1999-06-23 | $15.03 | $17.33 | 14,974 | — | — |
| 1999-06-22 | $15.03 | $17.33 | 9,151 | — | — |
| 1999-06-21 | $15.03 | $17.33 | 41,760 | — | — |
| 1999-06-18 | $15.18 | $17.50 | 23,792 | — | — |
| 1999-06-17 | $15.29 | $17.63 | 11,979 | — | — |
| 1999-06-16 | $15.18 | $17.50 | 6,988 | — | — |
| 1999-06-15 | $15.10 | $17.41 | 22,461 | — | — |
| 1999-06-14 | $15.18 | $17.50 | 27,785 | — | — |
| 1999-06-11 | $15.18 | $17.50 | 20,298 | — | — |
| 1999-06-10 | $15.25 | $17.59 | 5,324 | — | — |
| 1999-06-09 | $15.36 | $17.72 | 16,804 | — | — |
| 1999-06-08 | $15.25 | $17.59 | 10,814 | — | — |
| 1999-06-07 | $15.25 | $17.59 | 53,074 | — | — |
| 1999-06-04 | $15.36 | $17.72 | 60,727 | — | — |
| 1999-06-03 | $15.51 | $17.89 | 16,471 | — | — |
| 1999-06-02 | $15.74 | $18.15 | 6,322 | — | — |
| 1999-06-01 | $15.93 | $18.37 | 44,089 | — | — |
| 1999-05-28 | $15.93 | $18.37 | 26,287 | — | — |
| 1999-05-27 | $15.93 | $18.37 | 35,272 | — | — |
| 1999-05-26 | $16.23 | $18.71 | 15,972 | — | — |
| 1999-05-25 | $16.75 | $19.32 | 26,454 | — | — |
| 1999-05-24 | $16.79 | $19.36 | 31,944 | — | — |
| 1999-05-21 | $16.83 | $19.41 | 31,279 | — | — |
| 1999-05-20 | $17.13 | $19.75 | 10,482 | — | — |
| 1999-05-19 | $17.09 | $19.71 | 3,660 | — | — |
| 1999-05-18 | $17.09 | $19.71 | 21,296 | — | — |
| 1999-05-17 | $17.02 | $19.62 | 20,464 | — | — |
| 1999-05-14 | $17.09 | $19.71 | 20,298 | — | — |
| 1999-05-13 | $17.05 | $19.67 | 16,804 | — | — |
| 1999-05-12 | $16.87 | $19.45 | 28,949 | — | — |
| 1999-05-11 | $17.09 | $19.71 | 21,795 | — | — |
| 1999-05-10 | $16.83 | $19.41 | 11,646 | — | — |
| 1999-05-07 | $17.24 | $19.88 | 66,051 | — | — |
| 1999-05-06 | $17.32 | $19.97 | 23,126 | — | — |
| 1999-05-05 | $17.28 | $19.93 | 20,464 | — | — |
| 1999-05-04 | $17.28 | $19.93 | 38,765 | — | — |
| 1999-05-03 | $17.36 | $20.01 | 7,653 | — | — |
| 1999-04-30 | $17.32 | $19.97 | 20,464 | — | — |
| 1999-04-29 | $17.28 | $19.93 | 4,326 | — | — |
| 1999-04-28 | $17.43 | $20.10 | 18,468 | — | — |
| 1999-04-27 | $17.43 | $20.10 | 73,538 | — | — |
| 1999-04-26 | $17.51 | $20.19 | 40,762 | — | — |
| 1999-04-23 | $17.51 | $20.19 | 82,688 | — | — |
| 1999-04-22 | $17.51 | $20.19 | 50,245 | — | — |
| 1999-04-21 | $17.69 | $20.40 | 38,599 | — | — |
| 1999-04-20 | $17.51 | $20.19 | 2,496 | — | — |
| 1999-04-19 | $17.58 | $20.27 | 85,184 | — | — |
| 1999-04-16 | $17.66 | $20.36 | 56,235 | — | — |
| 1999-04-15 | $17.92 | $20.66 | 34,107 | — | — |
| 1999-04-14 | $17.77 | $20.49 | 19,965 | — | — |
| 1999-04-13 | $17.43 | $20.10 | 37,767 | — | — |
| 1999-04-12 | $17.47 | $20.14 | 37,102 | — | — |
| 1999-04-09 | $17.05 | $19.67 | 57,566 | — | — |
| 1999-04-08 | $16.83 | $19.41 | 18,634 | — | — |
| 1999-04-07 | $16.68 | $19.23 | 4,991 | — | — |
| 1999-04-06 | $16.79 | $19.36 | 21,462 | — | — |
| 1999-04-05 | $16.98 | $19.58 | 17,137 | — | — |
| 1999-04-01 | $16.94 | $19.54 | 14,475 | — | — |
| 1999-03-31 | $16.79 | $19.36 | 14,308 | — | — |
| 1999-03-30 | $16.64 | $19.19 | 30,447 | — | — |
| 1999-03-29 | $16.83 | $19.41 | 9,151 | — | — |
| 1999-03-26 | $16.68 | $19.23 | 15,307 | — | — |
| 1999-03-25 | $16.94 | $19.43 | 4,659 | — | — |
| 1999-03-24 | $16.57 | $19.00 | 8,319 | — | — |
| 1999-03-23 | $16.87 | $19.35 | 2,828 | — | — |
| 1999-03-22 | $16.98 | $19.47 | 8,984 | — | — |
| 1999-03-19 | $16.98 | $19.47 | 24,457 | — | — |
| 1999-03-18 | $16.83 | $19.30 | 32,610 | — | — |
| 1999-03-17 | $16.94 | $19.43 | 12,145 | — | — |
| 1999-03-16 | $16.98 | $19.47 | 17,469 | — | — |
| 1999-03-15 | $16.79 | $19.26 | 24,956 | — | — |
| 1999-03-12 | $16.94 | $19.43 | 22,627 | — | — |
| 1999-03-11 | $17.39 | $19.95 | 33,608 | — | — |
| 1999-03-10 | $17.21 | $19.73 | 20,131 | — | — |
| 1999-03-09 | $17.32 | $19.86 | 18,634 | — | — |
| 1999-03-08 | $17.43 | $19.99 | 66,550 | — | — |
| 1999-03-05 | $17.51 | $20.08 | 22,960 | — | — |
| 1999-03-04 | $16.94 | $19.43 | 2,662 | — | — |
| 1999-03-03 | $16.72 | $19.17 | 3,660 | — | — |
| 1999-03-02 | $16.72 | $19.17 | 7,154 | — | — |
| 1999-03-01 | $16.87 | $19.35 | 26,786 | — | — |
| 1999-02-26 | $16.87 | $19.35 | 20,631 | — | — |
| 1999-02-25 | $17.05 | $19.56 | 52,741 | — | — |
| 1999-02-24 | $17.05 | $19.56 | 32,942 | — | — |
| 1999-02-23 | $17.39 | $19.95 | 27,286 | — | — |
| 1999-02-22 | $17.39 | $19.95 | 7,653 | — | — |
| 1999-02-19 | $17.39 | $19.95 | 19,300 | — | — |
| 1999-02-18 | $17.66 | $20.25 | 28,450 | — | — |
| 1999-02-17 | $17.69 | $20.29 | 10,315 | — | — |
| 1999-02-16 | $17.88 | $20.51 | 13,809 | — | — |
| 1999-02-12 | $17.88 | $20.51 | 15,307 | — | — |
| 1999-02-11 | $18.33 | $21.03 | 3,827 | — | — |
| 1999-02-10 | $18.11 | $20.77 | 8,485 | — | — |
| 1999-02-09 | $18.03 | $20.68 | 10,648 | — | — |
| 1999-02-08 | $18.07 | $20.72 | 20,963 | — | — |
| 1999-02-05 | $18.33 | $21.03 | 4,659 | — | — |
| 1999-02-04 | $18.41 | $21.11 | 15,806 | — | — |
| 1999-02-03 | $18.56 | $21.28 | 9,151 | — | — |
| 1999-02-02 | $18.75 | $21.50 | 27,119 | — | — |
| 1999-02-01 | $19.42 | $22.27 | 14,475 | — | — |
| 1999-01-29 | $19.46 | $22.32 | 5,158 | — | — |
| 1999-01-28 | $19.46 | $22.32 | 31,944 | — | — |
| 1999-01-27 | $19.27 | $22.10 | 6,322 | — | — |
| 1999-01-26 | $19.72 | $22.62 | 14,974 | — | — |
| 1999-01-25 | $19.38 | $22.23 | 23,126 | — | — |
| 1999-01-22 | $19.05 | $21.84 | 11,979 | — | — |
| 1999-01-21 | $18.75 | $21.50 | 9,983 | — | — |
| 1999-01-20 | $18.60 | $21.33 | 7,154 | — | — |
| 1999-01-19 | $18.71 | $21.46 | 18,634 | — | — |
| 1999-01-15 | $18.03 | $20.68 | 63,056 | — | — |
| 1999-01-14 | $17.84 | $20.47 | 29,781 | — | — |
| 1999-01-13 | $18.14 | $20.81 | 5,158 | — | — |
| 1999-01-12 | $18.07 | $20.72 | 49,413 | — | — |
| 1999-01-11 | $18.41 | $21.11 | 34,107 | — | — |
| 1999-01-08 | $19.08 | $21.89 | 30,114 | — | — |
| 1999-01-07 | $18.86 | $21.63 | 34,273 | — | — |
| 1999-01-06 | $19.16 | $21.97 | 30,613 | — | — |
| 1999-01-05 | $18.67 | $21.41 | 26,786 | — | — |
| 1999-01-04 | $19.05 | $21.84 | 21,795 | — | — |