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
- 1993-02-10 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 | $13.99 | $16.58 | 154 | — | — |
| 1999-12-30 | $13.66 | $16.19 | 10,146 | — | — |
| 1999-12-29 | $13.66 | $16.19 | 4,919 | — | — |
| 1999-12-28 | $13.27 | $15.73 | 12,606 | — | — |
| 1999-12-27 | $13.66 | $16.19 | 9,685 | — | — |
| 1999-12-23 | $13.17 | $15.61 | 3,690 | — | — |
| 1999-12-22 | $13.74 | $16.29 | 4,458 | — | — |
| 1999-12-21 | $13.17 | $15.61 | 9,839 | — | — |
| 1999-12-20 | $14.31 | $16.96 | 2,767 | — | — |
| 1999-12-17 | $14.96 | $17.73 | 17,218 | — | — |
| 1999-12-16 | $15.21 | $18.02 | 3,075 | — | — |
| 1999-12-15 | $14.80 | $17.54 | 3,382 | — | — |
| 1999-12-14 | $14.96 | $17.73 | 6,303 | — | — |
| 1999-12-13 | $14.64 | $17.35 | 15,066 | — | — |
| 1999-12-10 | $14.64 | $17.24 | 1,691 | — | — |
| 1999-12-09 | $14.55 | $17.14 | 11,222 | — | — |
| 1999-12-08 | $14.47 | $17.05 | 8,455 | — | — |
| 1999-12-07 | $14.47 | $17.05 | 1,537 | — | — |
| 1999-12-06 | $14.64 | $17.24 | 1,845 | — | — |
| 1999-12-03 | $14.31 | $16.86 | 1,998 | — | — |
| 1999-12-02 | $14.80 | $17.43 | 12,760 | — | — |
| 1999-12-01 | $14.31 | $16.86 | 5,995 | — | — |
| 1999-11-30 | $14.31 | $16.86 | 1,998 | — | — |
| 1999-11-29 | $14.15 | $16.66 | 12,145 | — | — |
| 1999-11-26 | $14.31 | $16.86 | 2,767 | — | — |
| 1999-11-24 | $14.55 | $17.14 | 1,845 | — | — |
| 1999-11-23 | $14.31 | $16.86 | 7,840 | — | — |
| 1999-11-22 | $14.35 | $16.90 | 17,679 | — | — |
| 1999-11-19 | $14.84 | $17.48 | 1,537 | — | — |
| 1999-11-18 | $14.96 | $17.62 | 0 | — | — |
| 1999-11-17 | $14.96 | $17.62 | 7,840 | — | — |
| 1999-11-16 | $15.45 | $18.20 | 1,230 | — | — |
| 1999-11-15 | $15.29 | $18.01 | 16,603 | — | — |
| 1999-11-12 | $15.61 | $18.39 | 0 | — | — |
| 1999-11-11 | $15.61 | $18.39 | 3,382 | — | — |
| 1999-11-10 | $15.45 | $18.20 | 2,613 | — | — |
| 1999-11-09 | $16.59 | $19.54 | 7,072 | — | — |
| 1999-11-08 | $16.26 | $19.15 | 5,995 | — | — |
| 1999-11-05 | $16.67 | $19.63 | 0 | — | — |
| 1999-11-04 | $16.67 | $19.63 | 0 | — | — |
| 1999-11-03 | $16.67 | $19.63 | 4,304 | — | — |
| 1999-11-02 | $17.40 | $20.50 | 21,676 | — | — |
| 1999-11-01 | $17.32 | $20.40 | 6,610 | — | — |
| 1999-10-29 | $17.40 | $20.50 | 38,125 | — | — |
| 1999-10-28 | $17.48 | $20.59 | 4,766 | — | — |
| 1999-10-27 | $17.24 | $20.30 | 0 | — | — |
| 1999-10-26 | $17.24 | $20.30 | 68,871 | — | — |
| 1999-10-25 | $17.48 | $20.59 | 922 | — | — |
| 1999-10-22 | $17.56 | $20.69 | 18,294 | — | — |
| 1999-10-21 | $17.60 | $20.73 | 0 | — | — |
| 1999-10-20 | $17.60 | $20.73 | 0 | — | — |
| 1999-10-19 | $17.60 | $20.73 | 2,460 | — | — |
| 1999-10-18 | $17.56 | $20.69 | 12,452 | — | — |
| 1999-10-15 | $17.48 | $20.59 | 3,075 | — | — |
| 1999-10-14 | $17.48 | $20.59 | 24,289 | — | — |
| 1999-10-13 | $17.48 | $20.59 | 9,378 | — | — |
| 1999-10-12 | $17.56 | $20.69 | 2,460 | — | — |
| 1999-10-11 | $17.48 | $20.59 | 4,151 | — | — |
| 1999-10-08 | $17.73 | $20.88 | 461 | — | — |
| 1999-10-07 | $17.81 | $20.97 | 0 | — | — |
| 1999-10-06 | $17.81 | $20.97 | 2,152 | — | — |
| 1999-10-05 | $17.48 | $20.59 | 0 | — | — |
| 1999-10-04 | $17.48 | $20.59 | 4,612 | — | — |
| 1999-10-01 | $17.73 | $20.88 | 154 | — | — |
| 1999-09-30 | $17.93 | $21.12 | 2,460 | — | — |
| 1999-09-29 | $17.89 | $21.07 | 2,613 | — | — |
| 1999-09-28 | $17.81 | $20.97 | 25,058 | — | — |
| 1999-09-27 | $17.81 | $20.97 | 4,151 | — | — |
| 1999-09-24 | $17.64 | $20.78 | 1,230 | — | — |
| 1999-09-23 | $17.81 | $20.97 | 8,916 | — | — |
| 1999-09-22 | $17.64 | $20.78 | 8,916 | — | — |
| 1999-09-21 | $17.64 | $20.78 | 25,519 | — | — |
| 1999-09-20 | $17.64 | $20.78 | 4,766 | — | — |
| 1999-09-17 | $17.64 | $20.78 | 615 | — | — |
| 1999-09-16 | $17.64 | $20.78 | 3,536 | — | — |
| 1999-09-15 | $17.89 | $21.07 | 9,378 | — | — |
| 1999-09-14 | $17.73 | $20.88 | 7,533 | — | — |
| 1999-09-13 | $17.77 | $20.93 | 0 | — | — |
| 1999-09-10 | $17.89 | $20.96 | 0 | — | — |
| 1999-09-09 | $17.89 | $20.96 | 6,149 | — | — |
| 1999-09-08 | $17.64 | $20.68 | 2,306 | — | — |
| 1999-09-07 | $17.64 | $20.68 | 307 | — | — |
| 1999-09-03 | $17.64 | $20.68 | 2,613 | — | — |
| 1999-09-02 | $17.89 | $20.96 | 4,612 | — | — |
| 1999-09-01 | $17.89 | $20.96 | 2,767 | — | — |
| 1999-08-31 | $17.64 | $20.68 | 4,304 | — | — |
| 1999-08-30 | $17.89 | $20.96 | 2,767 | — | — |
| 1999-08-27 | $17.73 | $20.77 | 461 | — | — |
| 1999-08-26 | $17.89 | $20.96 | 4,919 | — | — |
| 1999-08-25 | $17.56 | $20.58 | 3,997 | — | — |
| 1999-08-24 | $17.56 | $20.58 | 2,460 | — | — |
| 1999-08-23 | $17.56 | $20.58 | 1,384 | — | — |
| 1999-08-20 | $17.81 | $20.87 | 13,221 | — | — |
| 1999-08-19 | $17.56 | $20.58 | 461 | — | — |
| 1999-08-18 | $18.05 | $21.15 | 15,834 | — | — |
| 1999-08-17 | $17.73 | $20.77 | 7,840 | — | — |
| 1999-08-16 | $17.73 | $20.77 | 0 | — | — |
| 1999-08-13 | $17.73 | $20.77 | 3,843 | — | — |
| 1999-08-12 | $18.21 | $21.34 | 1,537 | — | — |
| 1999-08-11 | $17.73 | $20.77 | 39,970 | — | — |
| 1999-08-10 | $17.73 | $20.77 | 4,304 | — | — |
| 1999-08-09 | $17.73 | $20.77 | 154 | — | — |
| 1999-08-06 | $17.73 | $20.77 | 0 | — | — |
| 1999-08-05 | $17.73 | $20.77 | 10,454 | — | — |
| 1999-08-04 | $18.58 | $21.77 | 28,748 | — | — |
| 1999-08-03 | $18.54 | $21.72 | 7,072 | — | — |
| 1999-08-02 | $18.70 | $21.92 | 28,901 | — | — |
| 1999-07-30 | $18.78 | $22.01 | 26,595 | — | — |
| 1999-07-29 | $18.70 | $21.92 | 8,609 | — | — |
| 1999-07-28 | $18.54 | $21.72 | 12,760 | — | — |
| 1999-07-27 | $18.70 | $21.92 | 38,279 | — | — |
| 1999-07-26 | $18.46 | $21.63 | 15,373 | — | — |
| 1999-07-23 | $18.54 | $21.72 | 19,985 | — | — |
| 1999-07-22 | $18.46 | $21.63 | 19,063 | — | — |
| 1999-07-21 | $18.62 | $21.82 | 30,285 | — | — |
| 1999-07-20 | $18.46 | $21.63 | 17,218 | — | — |
| 1999-07-19 | $18.38 | $21.53 | 4,612 | — | — |
| 1999-07-16 | $18.38 | $21.53 | 3,536 | — | — |
| 1999-07-15 | $18.39 | $21.55 | 5,073 | — | — |
| 1999-07-14 | $18.54 | $21.72 | 0 | — | — |
| 1999-07-13 | $18.54 | $21.72 | 29,516 | — | — |
| 1999-07-12 | $18.38 | $21.53 | 7,687 | — | — |
| 1999-07-09 | $18.54 | $21.72 | 5,688 | — | — |
| 1999-07-08 | $18.38 | $21.53 | 4,304 | — | — |
| 1999-07-07 | $18.54 | $21.72 | 11,530 | — | — |
| 1999-07-06 | $18.21 | $21.34 | 39,355 | — | — |
| 1999-07-02 | $18.30 | $21.44 | 3,690 | — | — |
| 1999-07-01 | $18.21 | $21.34 | 33,052 | — | — |
| 1999-06-30 | $17.89 | $20.96 | 33,513 | — | — |
| 1999-06-29 | $17.73 | $20.77 | 1,230 | — | — |
| 1999-06-28 | $17.56 | $20.58 | 10,607 | — | — |
| 1999-06-25 | $17.89 | $20.96 | 7,994 | — | — |
| 1999-06-24 | $17.40 | $20.39 | 7,533 | — | — |
| 1999-06-23 | $17.40 | $20.39 | 6,610 | — | — |
| 1999-06-22 | $17.64 | $20.68 | 307 | — | — |
| 1999-06-21 | $17.40 | $20.39 | 2,767 | — | — |
| 1999-06-18 | $17.40 | $20.39 | 0 | — | — |
| 1999-06-17 | $17.40 | $20.39 | 2,767 | — | — |
| 1999-06-16 | $17.40 | $20.39 | 154 | — | — |
| 1999-06-15 | $17.40 | $20.39 | 17,833 | — | — |
| 1999-06-14 | $17.40 | $20.39 | 6,918 | — | — |
| 1999-06-11 | $17.48 | $20.49 | 2,306 | — | — |
| 1999-06-10 | $17.40 | $20.29 | 154 | — | — |
| 1999-06-09 | $17.40 | $20.29 | 0 | — | — |
| 1999-06-08 | $17.40 | $20.29 | 2,306 | — | — |
| 1999-06-07 | $17.40 | $20.29 | 14,604 | — | — |
| 1999-06-04 | $17.08 | $19.91 | 0 | — | — |
| 1999-06-03 | $17.08 | $19.91 | 14,297 | — | — |
| 1999-06-02 | $16.75 | $19.53 | 3,690 | — | — |
| 1999-06-01 | $16.42 | $19.16 | 1,384 | — | — |
| 1999-05-28 | $16.51 | $19.25 | 2,921 | — | — |
| 1999-05-27 | $16.51 | $19.25 | 3,690 | — | — |
| 1999-05-26 | $16.42 | $19.16 | 3,843 | — | — |
| 1999-05-25 | $16.56 | $19.31 | 7,102 | — | — |
| 1999-05-24 | $16.41 | $19.14 | 5,242 | — | — |
| 1999-05-21 | $16.26 | $18.97 | 2,875 | — | — |
| 1999-05-20 | $16.63 | $19.40 | 6,426 | — | — |
| 1999-05-19 | $16.26 | $18.97 | 56,650 | — | — |
| 1999-05-18 | $15.45 | $18.02 | 3,044 | — | — |
| 1999-05-17 | $15.52 | $18.10 | 2,875 | — | — |
| 1999-05-14 | $15.60 | $18.19 | 18,940 | — | — |
| 1999-05-13 | $15.67 | $18.28 | 12,514 | — | — |
| 1999-05-12 | $15.52 | $18.10 | 7,271 | — | — |
| 1999-05-11 | $15.82 | $18.45 | 2,875 | — | — |
| 1999-05-10 | $15.89 | $18.53 | 2,537 | — | — |
| 1999-05-07 | $16.26 | $18.97 | 2,706 | — | — |
| 1999-05-06 | $15.82 | $18.45 | 338 | — | — |
| 1999-05-05 | $15.82 | $18.45 | 2,537 | — | — |
| 1999-05-04 | $15.45 | $18.02 | 2,875 | — | — |
| 1999-05-03 | $15.23 | $17.76 | 0 | — | — |
| 1999-04-30 | $15.23 | $17.76 | 5,580 | — | — |
| 1999-04-29 | $15.38 | $17.93 | 3,889 | — | — |
| 1999-04-28 | $15.38 | $17.93 | 30,270 | — | — |
| 1999-04-27 | $14.78 | $17.24 | 25,873 | — | — |
| 1999-04-26 | $14.04 | $16.38 | 676 | — | — |
| 1999-04-23 | $14.78 | $17.24 | 0 | — | — |
| 1999-04-22 | $14.78 | $17.24 | 4,566 | — | — |
| 1999-04-21 | $13.68 | $15.95 | 22,322 | — | — |
| 1999-04-20 | $13.93 | $16.25 | 4,904 | — | — |
| 1999-04-19 | $14.04 | $16.38 | 676 | — | — |
| 1999-04-16 | $13.60 | $15.86 | 5,750 | — | — |
| 1999-04-15 | $14.04 | $16.38 | 2,875 | — | — |
| 1999-04-14 | $13.60 | $15.86 | 12,683 | — | — |
| 1999-04-13 | $13.53 | $15.78 | 1,691 | — | — |
| 1999-04-12 | $13.68 | $15.95 | 1,860 | — | — |
| 1999-04-09 | $13.60 | $15.86 | 4,058 | — | — |
| 1999-04-08 | $13.31 | $15.52 | 3,889 | — | — |
| 1999-04-07 | $13.38 | $15.60 | 5,580 | — | — |
| 1999-04-06 | $13.45 | $15.69 | 13,359 | — | — |
| 1999-04-05 | $13.16 | $15.34 | 7,102 | — | — |
| 1999-04-01 | $13.56 | $15.82 | 17,079 | — | — |
| 1999-03-31 | $13.08 | $15.26 | 9,808 | — | — |
| 1999-03-30 | $13.23 | $15.43 | 507 | — | — |
| 1999-03-29 | $13.45 | $15.69 | 3,720 | — | — |
| 1999-03-26 | $13.60 | $15.86 | 1,184 | — | — |
| 1999-03-25 | $13.90 | $16.21 | 507 | — | — |
| 1999-03-24 | $13.31 | $15.52 | 1,353 | — | — |
| 1999-03-23 | $13.60 | $15.86 | 10,146 | — | — |
| 1999-03-22 | $14.04 | $16.38 | 7,779 | — | — |
| 1999-03-19 | $13.31 | $15.52 | 846 | — | — |
| 1999-03-18 | $13.45 | $15.69 | 5,580 | — | — |
| 1999-03-17 | $13.60 | $15.86 | 20,123 | — | — |
| 1999-03-16 | $13.60 | $15.86 | 10,315 | — | — |
| 1999-03-15 | $14.19 | $16.55 | 4,735 | — | — |
| 1999-03-12 | $14.04 | $16.38 | 1,015 | — | — |
| 1999-03-11 | $14.19 | $16.55 | 2,706 | — | — |
| 1999-03-10 | $13.90 | $16.11 | 3,044 | — | — |
| 1999-03-09 | $13.90 | $16.11 | 507 | — | — |
| 1999-03-08 | $13.90 | $16.11 | 11,161 | — | — |
| 1999-03-05 | $13.90 | $16.11 | 11,837 | — | — |
| 1999-03-04 | $14.04 | $16.28 | 1,691 | — | — |
| 1999-03-03 | $13.93 | $16.15 | 9,808 | — | — |
| 1999-03-02 | $14.49 | $16.80 | 2,367 | — | — |
| 1999-03-01 | $14.78 | $17.14 | 7,102 | — | — |
| 1999-02-26 | $14.71 | $17.05 | 12,852 | — | — |
| 1999-02-25 | $14.78 | $17.14 | 18,432 | — | — |
| 1999-02-24 | $14.75 | $17.10 | 13,190 | — | — |
| 1999-02-23 | $14.71 | $17.05 | 6,088 | — | — |
| 1999-02-22 | $14.71 | $17.05 | 1,691 | — | — |
| 1999-02-19 | $15.23 | $17.65 | 0 | — | — |
| 1999-02-18 | $15.23 | $17.65 | 5,750 | — | — |
| 1999-02-17 | $14.71 | $17.05 | 6,933 | — | — |
| 1999-02-16 | $14.78 | $17.14 | 19,785 | — | — |
| 1999-02-12 | $14.71 | $17.05 | 338 | — | — |
| 1999-02-11 | $14.71 | $17.05 | 14,205 | — | — |
| 1999-02-10 | $14.78 | $17.14 | 5,073 | — | — |
| 1999-02-09 | $14.64 | $16.97 | 1,860 | — | — |
| 1999-02-08 | $14.93 | $17.31 | 27,902 | — | — |
| 1999-02-05 | $14.64 | $16.97 | 0 | — | — |
| 1999-02-04 | $14.64 | $16.97 | 2,029 | — | — |
| 1999-02-03 | $14.64 | $16.97 | 1,691 | — | — |
| 1999-02-02 | $14.93 | $17.31 | 9,301 | — | — |
| 1999-02-01 | $14.64 | $16.97 | 7,779 | — | — |
| 1999-01-29 | $14.78 | $17.14 | 7,779 | — | — |
| 1999-01-28 | $14.64 | $16.97 | 9,808 | — | — |
| 1999-01-27 | $14.64 | $16.97 | 12,514 | — | — |
| 1999-01-26 | $14.78 | $17.14 | 5,580 | — | — |
| 1999-01-25 | $14.56 | $16.88 | 169 | — | — |
| 1999-01-22 | $15.08 | $17.48 | 169 | — | — |
| 1999-01-21 | $14.34 | $16.62 | 2,367 | — | — |
| 1999-01-20 | $14.19 | $16.45 | 19,109 | — | — |
| 1999-01-19 | $13.90 | $16.11 | 5,242 | — | — |
| 1999-01-15 | $13.90 | $16.11 | 1,522 | — | — |
| 1999-01-14 | $13.90 | $16.11 | 6,764 | — | — |
| 1999-01-13 | $13.82 | $16.02 | 4,904 | — | — |
| 1999-01-12 | $14.19 | $16.45 | 6,088 | — | — |
| 1999-01-11 | $13.75 | $15.94 | 846 | — | — |
| 1999-01-08 | $14.19 | $16.45 | 2,537 | — | — |
| 1999-01-07 | $14.19 | $16.45 | 1,522 | — | — |
| 1999-01-06 | $13.90 | $16.11 | 9,132 | — | — |
| 1999-01-05 | $14.19 | $16.45 | 3,044 | — | — |
| 1999-01-04 | $14.19 | $16.45 | 4,566 | — | — |