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
- 1992-04-24 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 | $14.31 | $14.31 | 14,500 | — | — |
| 1999-12-30 | $11.88 | $11.88 | 15,900 | — | — |
| 1999-12-29 | $12.13 | $12.13 | 15,300 | — | — |
| 1999-12-28 | $12.00 | $12.00 | 13,600 | — | — |
| 1999-12-27 | $11.50 | $11.50 | 36,600 | — | — |
| 1999-12-23 | $12.25 | $12.25 | 53,900 | — | — |
| 1999-12-22 | $12.50 | $12.50 | 23,000 | — | — |
| 1999-12-21 | $12.44 | $12.44 | 91,600 | — | — |
| 1999-12-20 | $12.44 | $12.44 | 37,200 | — | — |
| 1999-12-17 | $12.44 | $12.44 | 40,500 | — | — |
| 1999-12-16 | $12.50 | $12.50 | 47,900 | — | — |
| 1999-12-15 | $12.44 | $12.44 | 33,500 | — | — |
| 1999-12-14 | $12.75 | $12.75 | 31,200 | — | — |
| 1999-12-13 | $12.75 | $12.75 | 18,600 | — | — |
| 1999-12-10 | $13.00 | $13.00 | 99,100 | — | — |
| 1999-12-09 | $13.13 | $13.13 | 141,300 | — | — |
| 1999-12-08 | $13.63 | $13.63 | 54,100 | — | — |
| 1999-12-07 | $13.75 | $13.75 | 24,500 | — | — |
| 1999-12-06 | $14.00 | $14.00 | 28,400 | — | — |
| 1999-12-03 | $14.38 | $14.38 | 33,600 | — | — |
| 1999-12-02 | $14.00 | $14.00 | 35,400 | — | — |
| 1999-12-01 | $14.25 | $14.25 | 33,700 | — | — |
| 1999-11-30 | $14.25 | $14.25 | 42,600 | — | — |
| 1999-11-29 | $14.00 | $14.00 | 32,600 | — | — |
| 1999-11-26 | $14.50 | $14.50 | 33,500 | — | — |
| 1999-11-24 | $13.75 | $13.75 | 6,000 | — | — |
| 1999-11-23 | $13.63 | $13.63 | 300,300 | — | — |
| 1999-11-22 | $13.75 | $13.75 | 24,800 | — | — |
| 1999-11-19 | $14.00 | $14.00 | 2,800 | — | — |
| 1999-11-18 | $14.25 | $14.25 | 25,000 | — | — |
| 1999-11-17 | $14.25 | $14.25 | 53,900 | — | — |
| 1999-11-16 | $14.50 | $14.50 | 44,800 | — | — |
| 1999-11-15 | $14.63 | $14.63 | 7,000 | — | — |
| 1999-11-12 | $14.56 | $14.56 | 7,500 | — | — |
| 1999-11-11 | $14.50 | $14.50 | 24,800 | — | — |
| 1999-11-10 | $14.13 | $14.13 | 14,200 | — | — |
| 1999-11-09 | $13.63 | $13.63 | 26,200 | — | — |
| 1999-11-08 | $14.00 | $14.00 | 23,400 | — | — |
| 1999-11-05 | $14.13 | $14.13 | 49,100 | — | — |
| 1999-11-04 | $14.38 | $14.38 | 8,600 | — | — |
| 1999-11-03 | $14.50 | $14.50 | 24,500 | — | — |
| 1999-11-02 | $14.38 | $14.38 | 72,800 | — | — |
| 1999-11-01 | $14.06 | $14.06 | 8,100 | — | — |
| 1999-10-29 | $14.00 | $14.00 | 17,200 | — | — |
| 1999-10-28 | $13.06 | $13.06 | 24,100 | — | — |
| 1999-10-27 | $13.00 | $13.00 | 10,700 | — | — |
| 1999-10-26 | $13.00 | $13.00 | 7,700 | — | — |
| 1999-10-25 | $12.88 | $12.88 | 51,600 | — | — |
| 1999-10-22 | $13.38 | $13.38 | 3,900 | — | — |
| 1999-10-21 | $13.00 | $13.00 | 11,700 | — | — |
| 1999-10-20 | $13.00 | $13.00 | 37,400 | — | — |
| 1999-10-19 | $13.75 | $13.75 | 2,500 | — | — |
| 1999-10-18 | $14.00 | $14.00 | 1,800 | — | — |
| 1999-10-15 | $14.25 | $14.25 | 8,300 | — | — |
| 1999-10-14 | $14.13 | $14.13 | 31,200 | — | — |
| 1999-10-13 | $14.25 | $14.25 | 6,000 | — | — |
| 1999-10-12 | $14.25 | $14.25 | 11,400 | — | — |
| 1999-10-11 | $14.00 | $14.00 | 12,200 | — | — |
| 1999-10-08 | $14.38 | $14.38 | 3,100 | — | — |
| 1999-10-07 | $13.88 | $13.88 | 6,100 | — | — |
| 1999-10-06 | $13.25 | $13.25 | 4,900 | — | — |
| 1999-10-05 | $13.25 | $13.25 | 5,300 | — | — |
| 1999-10-04 | $13.38 | $13.38 | 24,400 | — | — |
| 1999-10-01 | $13.13 | $13.13 | 18,700 | — | — |
| 1999-09-30 | $13.63 | $13.63 | 1,500 | — | — |
| 1999-09-29 | $13.50 | $13.50 | 7,900 | — | — |
| 1999-09-28 | $13.25 | $13.25 | 2,000 | — | — |
| 1999-09-27 | $13.50 | $13.50 | 2,900 | — | — |
| 1999-09-24 | $13.13 | $13.13 | 5,500 | — | — |
| 1999-09-23 | $13.50 | $13.50 | 1,900 | — | — |
| 1999-09-22 | $13.75 | $13.75 | 2,200 | — | — |
| 1999-09-21 | $14.00 | $14.00 | 6,900 | — | — |
| 1999-09-20 | $13.63 | $13.63 | 14,000 | — | — |
| 1999-09-17 | $13.75 | $13.75 | 33,600 | — | — |
| 1999-09-16 | $13.06 | $13.06 | 8,600 | — | — |
| 1999-09-15 | $13.06 | $13.06 | 2,600 | — | — |
| 1999-09-14 | $13.06 | $13.06 | 76,000 | — | — |
| 1999-09-13 | $13.06 | $13.06 | 33,600 | — | — |
| 1999-09-10 | $14.00 | $14.00 | 1,300 | — | — |
| 1999-09-09 | $14.19 | $14.19 | 8,100 | — | — |
| 1999-09-08 | $14.25 | $14.25 | 9,500 | — | — |
| 1999-09-07 | $14.00 | $14.00 | 34,900 | — | — |
| 1999-09-03 | $13.75 | $13.75 | 35,800 | — | — |
| 1999-09-02 | $13.38 | $13.38 | 6,100 | — | — |
| 1999-09-01 | $14.38 | $14.38 | 1,200 | — | — |
| 1999-08-31 | $14.38 | $14.38 | 900 | — | — |
| 1999-08-30 | $14.00 | $14.00 | 500 | — | — |
| 1999-08-27 | $14.00 | $14.00 | 69,600 | — | — |
| 1999-08-26 | $14.50 | $14.50 | 2,700 | — | — |
| 1999-08-25 | $14.44 | $14.44 | 77,500 | — | — |
| 1999-08-24 | $14.44 | $14.44 | 20,900 | — | — |
| 1999-08-23 | $14.63 | $14.63 | 2,700 | — | — |
| 1999-08-20 | $14.94 | $14.94 | 67,200 | — | — |
| 1999-08-19 | $14.88 | $14.88 | 8,700 | — | — |
| 1999-08-18 | $14.69 | $14.69 | 22,200 | — | — |
| 1999-08-17 | $15.00 | $15.00 | 700 | — | — |
| 1999-08-16 | $14.50 | $14.50 | 4,200 | — | — |
| 1999-08-13 | $15.00 | $15.00 | 14,100 | — | — |
| 1999-08-12 | $14.88 | $14.88 | 115,100 | — | — |
| 1999-08-11 | $14.44 | $14.44 | 36,200 | — | — |
| 1999-08-10 | $14.38 | $14.38 | 75,400 | — | — |
| 1999-08-09 | $14.88 | $14.88 | 3,000 | — | — |
| 1999-08-06 | $14.75 | $14.75 | 2,600 | — | — |
| 1999-08-05 | $14.44 | $14.44 | 28,900 | — | — |
| 1999-08-04 | $14.56 | $14.56 | 26,000 | — | — |
| 1999-08-03 | $14.38 | $14.38 | 10,100 | — | — |
| 1999-08-02 | $14.63 | $14.63 | 50,700 | — | — |
| 1999-07-30 | $14.75 | $14.75 | 15,100 | — | — |
| 1999-07-29 | $14.63 | $14.63 | 28,000 | — | — |
| 1999-07-28 | $14.94 | $14.94 | 52,800 | — | — |
| 1999-07-27 | $14.88 | $14.88 | 9,900 | — | — |
| 1999-07-26 | $14.75 | $14.75 | 10,900 | — | — |
| 1999-07-23 | $15.00 | $15.00 | 21,400 | — | — |
| 1999-07-22 | $15.00 | $15.00 | 4,800 | — | — |
| 1999-07-21 | $15.00 | $15.00 | 4,000 | — | — |
| 1999-07-20 | $14.63 | $14.63 | 3,700 | — | — |
| 1999-07-19 | $14.75 | $14.75 | 173,000 | — | — |
| 1999-07-16 | $14.63 | $14.63 | 4,400 | — | — |
| 1999-07-15 | $14.63 | $14.63 | 174,200 | — | — |
| 1999-07-14 | $14.50 | $14.50 | 26,500 | — | — |
| 1999-07-13 | $14.38 | $14.38 | 13,700 | — | — |
| 1999-07-12 | $14.50 | $14.50 | 9,600 | — | — |
| 1999-07-09 | $14.50 | $14.50 | 19,000 | — | — |
| 1999-07-08 | $14.56 | $14.56 | 12,100 | — | — |
| 1999-07-07 | $15.00 | $15.00 | 16,800 | — | — |
| 1999-07-06 | $14.75 | $14.75 | 4,200 | — | — |
| 1999-07-02 | $14.75 | $14.75 | 68,000 | — | — |
| 1999-07-01 | $15.00 | $15.00 | 5,800 | — | — |
| 1999-06-30 | $14.88 | $14.88 | 27,100 | — | — |
| 1999-06-29 | $14.63 | $14.63 | 42,900 | — | — |
| 1999-06-28 | $14.88 | $14.88 | 50,400 | — | — |
| 1999-06-25 | $14.88 | $14.88 | 10,900 | — | — |
| 1999-06-24 | $14.75 | $14.75 | 3,600 | — | — |
| 1999-06-23 | $15.00 | $15.00 | 8,700 | — | — |
| 1999-06-22 | $15.00 | $15.00 | 7,500 | — | — |
| 1999-06-21 | $15.25 | $15.25 | 57,300 | — | — |
| 1999-06-18 | $14.81 | $14.81 | 33,200 | — | — |
| 1999-06-17 | $14.88 | $14.88 | 9,300 | — | — |
| 1999-06-16 | $15.00 | $15.00 | 8,400 | — | — |
| 1999-06-15 | $15.00 | $15.00 | 5,300 | — | — |
| 1999-06-14 | $14.56 | $14.56 | 38,900 | — | — |
| 1999-06-11 | $14.56 | $14.56 | 1,500 | — | — |
| 1999-06-10 | $14.69 | $14.69 | 215,500 | — | — |
| 1999-06-09 | $14.88 | $14.88 | 13,200 | — | — |
| 1999-06-08 | $14.75 | $14.75 | 50,000 | — | — |
| 1999-06-07 | $14.66 | $14.66 | 27,900 | — | — |
| 1999-06-04 | $14.75 | $14.75 | 16,400 | — | — |
| 1999-06-03 | $14.56 | $14.56 | 8,400 | — | — |
| 1999-06-02 | $14.70 | $14.70 | 21,300 | — | — |
| 1999-06-01 | $15.00 | $15.00 | 24,500 | — | — |
| 1999-05-28 | $15.00 | $15.00 | 500 | — | — |
| 1999-05-27 | $14.88 | $14.88 | 16,900 | — | — |
| 1999-05-26 | $15.00 | $15.00 | 3,400 | — | — |
| 1999-05-25 | $15.00 | $15.00 | 20,100 | — | — |
| 1999-05-24 | $14.75 | $14.75 | 8,700 | — | — |
| 1999-05-21 | $14.75 | $14.75 | 6,300 | — | — |
| 1999-05-20 | $14.25 | $14.25 | 7,500 | — | — |
| 1999-05-19 | $14.19 | $14.19 | 34,200 | — | — |
| 1999-05-18 | $14.25 | $14.25 | 3,000 | — | — |
| 1999-05-17 | $14.38 | $14.38 | 8,900 | — | — |
| 1999-05-14 | $14.88 | $14.88 | 7,300 | — | — |
| 1999-05-13 | $15.13 | $15.13 | 41,300 | — | — |
| 1999-05-12 | $15.13 | $15.13 | 20,500 | — | — |
| 1999-05-11 | $15.00 | $15.00 | 5,200 | — | — |
| 1999-05-10 | $14.25 | $14.25 | 8,400 | — | — |
| 1999-05-07 | $14.06 | $14.06 | 22,800 | — | — |
| 1999-05-06 | $14.06 | $14.06 | 18,000 | — | — |
| 1999-05-05 | $14.00 | $14.00 | 17,500 | — | — |
| 1999-05-04 | $14.00 | $14.00 | 8,700 | — | — |
| 1999-05-03 | $14.75 | $14.75 | 11,900 | — | — |
| 1999-04-30 | $15.00 | $15.00 | 9,900 | — | — |
| 1999-04-29 | $14.63 | $14.63 | 3,800 | — | — |
| 1999-04-28 | $14.50 | $14.50 | 15,100 | — | — |
| 1999-04-27 | $15.00 | $15.00 | 200 | — | — |
| 1999-04-26 | $14.50 | $14.50 | 14,800 | — | — |
| 1999-04-23 | $13.88 | $13.88 | 600 | — | — |
| 1999-04-22 | $15.00 | $15.00 | 6,900 | — | — |
| 1999-04-21 | $15.00 | $15.00 | 32,700 | — | — |
| 1999-04-20 | $14.00 | $14.00 | 500 | — | — |
| 1999-04-19 | $14.00 | $14.00 | 18,400 | — | — |
| 1999-04-16 | $14.00 | $14.00 | 16,300 | — | — |
| 1999-04-15 | $14.25 | $14.25 | 22,700 | — | — |
| 1999-04-14 | $15.00 | $15.00 | 1,100 | — | — |
| 1999-04-13 | $14.25 | $14.25 | 7,700 | — | — |
| 1999-04-12 | $14.00 | $14.00 | 13,900 | — | — |
| 1999-04-09 | $14.25 | $14.25 | 2,400 | — | — |
| 1999-04-08 | $14.13 | $14.13 | 13,600 | — | — |
| 1999-04-07 | $14.25 | $14.25 | 15,500 | — | — |
| 1999-04-06 | $14.75 | $14.75 | 14,500 | — | — |
| 1999-04-05 | $14.25 | $14.25 | 3,000 | — | — |
| 1999-04-01 | $14.75 | $14.75 | 4,200 | — | — |
| 1999-03-31 | $15.00 | $15.00 | 10,500 | — | — |
| 1999-03-30 | $14.50 | $14.50 | 28,900 | — | — |
| 1999-03-29 | $15.00 | $15.00 | 31,300 | — | — |
| 1999-03-26 | $14.56 | $14.56 | 5,100 | — | — |
| 1999-03-25 | $14.25 | $14.25 | 900 | — | — |
| 1999-03-24 | $15.00 | $15.00 | 16,100 | — | — |
| 1999-03-23 | $15.25 | $15.25 | 50,100 | — | — |
| 1999-03-22 | $14.00 | $14.00 | 19,900 | — | — |
| 1999-03-19 | $14.00 | $14.00 | 8,800 | — | — |
| 1999-03-18 | $14.50 | $14.50 | 500 | — | — |
| 1999-03-17 | $14.50 | $14.50 | 11,300 | — | — |
| 1999-03-16 | $14.50 | $14.50 | 10,800 | — | — |
| 1999-03-15 | $14.13 | $14.13 | 1,300 | — | — |
| 1999-03-12 | $14.00 | $14.00 | 13,800 | — | — |
| 1999-03-11 | $14.25 | $14.25 | 6,100 | — | — |
| 1999-03-10 | $14.75 | $14.75 | 13,300 | — | — |
| 1999-03-09 | $14.25 | $14.25 | 30,100 | — | — |
| 1999-03-08 | $14.00 | $14.00 | 9,100 | — | — |
| 1999-03-05 | $14.00 | $14.00 | 10,700 | — | — |
| 1999-03-04 | $14.19 | $14.19 | 7,500 | — | — |
| 1999-03-03 | $14.00 | $14.00 | 8,700 | — | — |
| 1999-03-02 | $14.00 | $14.00 | 21,100 | — | — |
| 1999-03-01 | $14.13 | $14.13 | 11,800 | — | — |
| 1999-02-26 | $14.00 | $14.00 | 13,500 | — | — |
| 1999-02-25 | $14.13 | $14.13 | 17,500 | — | — |
| 1999-02-24 | $14.19 | $14.19 | 6,300 | — | — |
| 1999-02-23 | $14.50 | $14.50 | 35,100 | — | — |
| 1999-02-22 | $14.25 | $14.25 | 6,000 | — | — |
| 1999-02-19 | $14.75 | $14.75 | 2,200 | — | — |
| 1999-02-18 | $14.75 | $14.75 | 4,200 | — | — |
| 1999-02-17 | $15.13 | $15.13 | 13,200 | — | — |
| 1999-02-16 | $15.13 | $15.13 | 10,900 | — | — |
| 1999-02-12 | $15.00 | $15.00 | 16,800 | — | — |
| 1999-02-11 | $16.00 | $16.00 | 10,800 | — | — |
| 1999-02-10 | $15.50 | $15.50 | 23,500 | — | — |
| 1999-02-09 | $15.50 | $15.50 | 5,200 | — | — |
| 1999-02-08 | $16.00 | $16.00 | 19,700 | — | — |
| 1999-02-05 | $16.00 | $16.00 | 5,200 | — | — |
| 1999-02-04 | $15.75 | $15.75 | 46,400 | — | — |
| 1999-02-03 | $15.50 | $15.50 | 6,400 | — | — |
| 1999-02-02 | $15.38 | $15.38 | 71,100 | — | — |
| 1999-02-01 | $15.63 | $15.63 | 27,500 | — | — |
| 1999-01-29 | $15.66 | $15.66 | 74,900 | — | — |
| 1999-01-28 | $15.31 | $15.31 | 24,100 | — | — |
| 1999-01-27 | $15.50 | $15.50 | 48,100 | — | — |
| 1999-01-26 | $14.88 | $14.88 | 15,700 | — | — |
| 1999-01-25 | $15.00 | $15.00 | 14,800 | — | — |
| 1999-01-22 | $15.50 | $15.50 | 15,700 | — | — |
| 1999-01-21 | $15.38 | $15.38 | 8,700 | — | — |
| 1999-01-20 | $15.13 | $15.13 | 28,900 | — | — |
| 1999-01-19 | $15.25 | $15.25 | 24,700 | — | — |
| 1999-01-15 | $14.00 | $14.00 | 17,600 | — | — |
| 1999-01-14 | $14.25 | $14.25 | 17,000 | — | — |
| 1999-01-13 | $15.88 | $15.88 | 36,700 | — | — |
| 1999-01-12 | $13.38 | $13.38 | 48,800 | — | — |
| 1999-01-11 | $13.88 | $13.88 | 111,900 | — | — |
| 1999-01-08 | $13.13 | $13.13 | 28,100 | — | — |
| 1999-01-07 | $13.50 | $13.50 | 35,100 | — | — |
| 1999-01-06 | $13.75 | $13.75 | 25,500 | — | — |
| 1999-01-05 | $13.00 | $13.00 | 2,300 | — | — |
| 1999-01-04 | $13.25 | $13.25 | 13,900 | — | — |