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
- 1993-05-24 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 | $11.00 | $16.05 | 42,800 | — | — |
| 1999-12-30 | $10.94 | $15.96 | 102,700 | — | — |
| 1999-12-29 | $11.25 | $16.41 | 109,200 | — | — |
| 1999-12-28 | $11.19 | $16.32 | 131,300 | — | — |
| 1999-12-27 | $11.13 | $16.23 | 26,200 | — | — |
| 1999-12-23 | $11.31 | $16.50 | 105,300 | — | — |
| 1999-12-22 | $11.31 | $16.50 | 62,000 | — | — |
| 1999-12-21 | $11.31 | $16.50 | 69,700 | — | — |
| 1999-12-20 | $11.13 | $16.23 | 94,500 | — | — |
| 1999-12-17 | $11.19 | $16.32 | 94,800 | — | — |
| 1999-12-16 | $11.13 | $16.23 | 96,000 | — | — |
| 1999-12-15 | $11.38 | $16.48 | 68,700 | — | — |
| 1999-12-14 | $11.31 | $16.39 | 108,400 | — | — |
| 1999-12-13 | $11.56 | $16.75 | 76,300 | — | — |
| 1999-12-10 | $11.50 | $16.66 | 61,300 | — | — |
| 1999-12-09 | $11.63 | $16.84 | 41,500 | — | — |
| 1999-12-08 | $11.63 | $16.84 | 46,600 | — | — |
| 1999-12-07 | $11.56 | $16.75 | 56,300 | — | — |
| 1999-12-06 | $11.56 | $16.75 | 50,000 | — | — |
| 1999-12-03 | $11.56 | $16.75 | 54,800 | — | — |
| 1999-12-02 | $11.44 | $16.57 | 73,600 | — | — |
| 1999-12-01 | $11.38 | $16.48 | 108,100 | — | — |
| 1999-11-30 | $11.44 | $16.57 | 63,600 | — | — |
| 1999-11-29 | $11.63 | $16.84 | 49,900 | — | — |
| 1999-11-26 | $11.63 | $16.84 | 11,300 | — | — |
| 1999-11-24 | $11.63 | $16.84 | 43,800 | — | — |
| 1999-11-23 | $11.63 | $16.84 | 32,800 | — | — |
| 1999-11-22 | $11.56 | $16.75 | 56,300 | — | — |
| 1999-11-19 | $11.94 | $17.30 | 21,900 | — | — |
| 1999-11-18 | $12.00 | $17.39 | 29,300 | — | — |
| 1999-11-17 | $12.19 | $17.55 | 37,300 | — | — |
| 1999-11-16 | $12.19 | $17.55 | 23,900 | — | — |
| 1999-11-15 | $12.25 | $17.64 | 37,200 | — | — |
| 1999-11-12 | $12.13 | $17.46 | 22,100 | — | — |
| 1999-11-11 | $12.06 | $17.37 | 16,900 | — | — |
| 1999-11-10 | $12.25 | $17.64 | 21,300 | — | — |
| 1999-11-09 | $12.38 | $17.82 | 10,900 | — | — |
| 1999-11-08 | $12.44 | $17.91 | 11,400 | — | — |
| 1999-11-05 | $12.56 | $18.09 | 8,100 | — | — |
| 1999-11-04 | $12.50 | $18.00 | 16,000 | — | — |
| 1999-11-03 | $12.44 | $17.91 | 35,000 | — | — |
| 1999-11-02 | $12.38 | $17.82 | 35,800 | — | — |
| 1999-11-01 | $12.38 | $17.82 | 29,700 | — | — |
| 1999-10-29 | $12.38 | $17.82 | 41,800 | — | — |
| 1999-10-28 | $12.06 | $17.37 | 26,100 | — | — |
| 1999-10-27 | $11.94 | $17.19 | 27,600 | — | — |
| 1999-10-26 | $11.94 | $17.19 | 20,700 | — | — |
| 1999-10-25 | $11.94 | $17.19 | 21,300 | — | — |
| 1999-10-22 | $11.94 | $17.19 | 32,900 | — | — |
| 1999-10-21 | $11.94 | $17.19 | 58,400 | — | — |
| 1999-10-20 | $12.13 | $17.46 | 62,500 | — | — |
| 1999-10-19 | $12.13 | $17.46 | 52,300 | — | — |
| 1999-10-18 | $12.19 | $17.55 | 20,200 | — | — |
| 1999-10-15 | $12.38 | $17.71 | 23,900 | — | — |
| 1999-10-14 | $12.44 | $17.80 | 6,600 | — | — |
| 1999-10-13 | $12.56 | $17.98 | 25,800 | — | — |
| 1999-10-12 | $12.81 | $18.34 | 10,600 | — | — |
| 1999-10-11 | $12.81 | $18.34 | 23,400 | — | — |
| 1999-10-08 | $12.88 | $18.43 | 11,900 | — | — |
| 1999-10-07 | $12.94 | $18.52 | 11,000 | — | — |
| 1999-10-06 | $12.81 | $18.34 | 15,300 | — | — |
| 1999-10-05 | $12.94 | $18.52 | 10,000 | — | — |
| 1999-10-04 | $12.94 | $18.52 | 10,800 | — | — |
| 1999-10-01 | $12.94 | $18.52 | 10,800 | — | — |
| 1999-09-30 | $12.88 | $18.43 | 14,700 | — | — |
| 1999-09-29 | $12.81 | $18.34 | 13,400 | — | — |
| 1999-09-28 | $12.88 | $18.43 | 9,800 | — | — |
| 1999-09-27 | $12.75 | $18.25 | 11,700 | — | — |
| 1999-09-24 | $12.81 | $18.34 | 10,500 | — | — |
| 1999-09-23 | $12.69 | $18.16 | 11,700 | — | — |
| 1999-09-22 | $12.81 | $18.34 | 10,900 | — | — |
| 1999-09-21 | $12.94 | $18.52 | 20,900 | — | — |
| 1999-09-20 | $13.00 | $18.60 | 22,000 | — | — |
| 1999-09-17 | $13.06 | $18.69 | 16,500 | — | — |
| 1999-09-16 | $13.00 | $18.60 | 15,700 | — | — |
| 1999-09-15 | $13.19 | $18.76 | 13,800 | — | — |
| 1999-09-14 | $13.31 | $18.94 | 3,900 | — | — |
| 1999-09-13 | $13.38 | $19.03 | 20,600 | — | — |
| 1999-09-10 | $13.50 | $19.21 | 30,100 | — | — |
| 1999-09-09 | $13.56 | $19.30 | 34,500 | — | — |
| 1999-09-08 | $13.56 | $19.30 | 37,000 | — | — |
| 1999-09-07 | $13.50 | $19.21 | 68,800 | — | — |
| 1999-09-03 | $13.38 | $19.03 | 26,800 | — | — |
| 1999-09-02 | $13.13 | $18.68 | 7,600 | — | — |
| 1999-09-01 | $13.19 | $18.76 | 49,200 | — | — |
| 1999-08-31 | $13.19 | $18.76 | 7,500 | — | — |
| 1999-08-30 | $13.13 | $18.68 | 17,700 | — | — |
| 1999-08-27 | $13.25 | $18.85 | 6,700 | — | — |
| 1999-08-26 | $13.19 | $18.76 | 21,200 | — | — |
| 1999-08-25 | $13.13 | $18.68 | 25,900 | — | — |
| 1999-08-24 | $13.00 | $18.50 | 46,100 | — | — |
| 1999-08-23 | $13.06 | $18.59 | 45,700 | — | — |
| 1999-08-20 | $13.31 | $18.94 | 15,500 | — | — |
| 1999-08-19 | $13.38 | $19.03 | 20,700 | — | — |
| 1999-08-18 | $13.44 | $19.12 | 19,900 | — | — |
| 1999-08-17 | $13.31 | $18.83 | 18,400 | — | — |
| 1999-08-16 | $13.25 | $18.75 | 12,500 | — | — |
| 1999-08-13 | $13.31 | $18.83 | 9,200 | — | — |
| 1999-08-12 | $13.25 | $18.75 | 27,700 | — | — |
| 1999-08-11 | $13.38 | $18.92 | 20,900 | — | — |
| 1999-08-10 | $13.50 | $19.10 | 6,300 | — | — |
| 1999-08-09 | $13.56 | $19.19 | 26,300 | — | — |
| 1999-08-06 | $13.63 | $19.28 | 23,100 | — | — |
| 1999-08-05 | $13.94 | $19.72 | 5,600 | — | — |
| 1999-08-04 | $13.94 | $19.72 | 2,100 | — | — |
| 1999-08-03 | $14.00 | $19.81 | 17,500 | — | — |
| 1999-08-02 | $13.88 | $19.63 | 10,400 | — | — |
| 1999-07-30 | $13.88 | $19.63 | 10,400 | — | — |
| 1999-07-29 | $14.00 | $19.81 | 4,900 | — | — |
| 1999-07-28 | $14.00 | $19.81 | 15,300 | — | — |
| 1999-07-27 | $13.94 | $19.72 | 6,400 | — | — |
| 1999-07-26 | $13.94 | $19.72 | 29,000 | — | — |
| 1999-07-23 | $14.13 | $19.98 | 2,200 | — | — |
| 1999-07-22 | $14.19 | $20.07 | 7,600 | — | — |
| 1999-07-21 | $14.25 | $20.16 | 12,400 | — | — |
| 1999-07-20 | $14.38 | $20.34 | 14,400 | — | — |
| 1999-07-19 | $14.31 | $20.25 | 10,100 | — | — |
| 1999-07-16 | $14.38 | $20.34 | 16,500 | — | — |
| 1999-07-15 | $14.63 | $20.58 | 7,200 | — | — |
| 1999-07-14 | $14.56 | $20.50 | 10,700 | — | — |
| 1999-07-13 | $14.63 | $20.58 | 29,100 | — | — |
| 1999-07-12 | $14.50 | $20.41 | 6,400 | — | — |
| 1999-07-09 | $14.50 | $20.41 | 6,900 | — | — |
| 1999-07-08 | $14.44 | $20.32 | 2,700 | — | — |
| 1999-07-07 | $14.44 | $20.32 | 38,100 | — | — |
| 1999-07-06 | $14.56 | $20.50 | 9,900 | — | — |
| 1999-07-02 | $14.56 | $20.50 | 22,300 | — | — |
| 1999-07-01 | $14.44 | $20.32 | 18,600 | — | — |
| 1999-06-30 | $14.38 | $20.23 | 11,700 | — | — |
| 1999-06-29 | $14.31 | $20.14 | 5,200 | — | — |
| 1999-06-28 | $14.38 | $20.23 | 17,200 | — | — |
| 1999-06-25 | $14.38 | $20.23 | 6,300 | — | — |
| 1999-06-24 | $14.31 | $20.14 | 13,400 | — | — |
| 1999-06-23 | $14.25 | $20.06 | 6,700 | — | — |
| 1999-06-22 | $14.25 | $20.06 | 7,100 | — | — |
| 1999-06-21 | $14.31 | $20.14 | 1,500 | — | — |
| 1999-06-18 | $14.38 | $20.23 | 2,900 | — | — |
| 1999-06-17 | $14.38 | $20.23 | 13,200 | — | — |
| 1999-06-16 | $14.19 | $19.86 | 6,700 | — | — |
| 1999-06-15 | $14.06 | $19.69 | 26,700 | — | — |
| 1999-06-14 | $14.13 | $19.77 | 11,500 | — | — |
| 1999-06-11 | $14.13 | $19.77 | 24,100 | — | — |
| 1999-06-10 | $14.06 | $19.69 | 13,300 | — | — |
| 1999-06-09 | $14.19 | $19.86 | 23,900 | — | — |
| 1999-06-08 | $14.31 | $20.04 | 13,700 | — | — |
| 1999-06-07 | $14.44 | $20.21 | 25,100 | — | — |
| 1999-06-04 | $14.56 | $20.39 | 7,000 | — | — |
| 1999-06-03 | $14.56 | $20.39 | 15,200 | — | — |
| 1999-06-02 | $14.50 | $20.30 | 85,300 | — | — |
| 1999-06-01 | $14.19 | $19.86 | 19,100 | — | — |
| 1999-05-28 | $14.13 | $19.77 | 18,600 | — | — |
| 1999-05-27 | $14.06 | $19.69 | 39,500 | — | — |
| 1999-05-26 | $14.25 | $19.95 | 40,100 | — | — |
| 1999-05-25 | $14.19 | $19.86 | 28,800 | — | — |
| 1999-05-24 | $14.25 | $19.95 | 23,600 | — | — |
| 1999-05-21 | $14.25 | $19.95 | 14,100 | — | — |
| 1999-05-20 | $14.38 | $20.12 | 9,800 | — | — |
| 1999-05-19 | $14.44 | $20.21 | 9,000 | — | — |
| 1999-05-18 | $14.31 | $20.04 | 16,900 | — | — |
| 1999-05-17 | $14.44 | $20.10 | 49,000 | — | — |
| 1999-05-14 | $14.50 | $20.19 | 19,100 | — | — |
| 1999-05-13 | $14.75 | $20.54 | 10,600 | — | — |
| 1999-05-12 | $14.88 | $20.71 | 16,600 | — | — |
| 1999-05-11 | $14.94 | $20.80 | 8,900 | — | — |
| 1999-05-10 | $14.94 | $20.80 | 6,700 | — | — |
| 1999-05-07 | $15.00 | $20.89 | 12,100 | — | — |
| 1999-05-06 | $14.94 | $20.80 | 10,400 | — | — |
| 1999-05-05 | $14.94 | $20.80 | 8,200 | — | — |
| 1999-05-04 | $15.00 | $20.89 | 22,800 | — | — |
| 1999-05-03 | $14.88 | $20.71 | 24,400 | — | — |
| 1999-04-30 | $14.75 | $20.54 | 9,300 | — | — |
| 1999-04-29 | $14.63 | $20.37 | 28,100 | — | — |
| 1999-04-28 | $14.75 | $20.54 | 13,600 | — | — |
| 1999-04-27 | $14.69 | $20.45 | 9,300 | — | — |
| 1999-04-26 | $14.75 | $20.54 | 10,600 | — | — |
| 1999-04-23 | $14.75 | $20.54 | 15,300 | — | — |
| 1999-04-22 | $14.75 | $20.54 | 3,800 | — | — |
| 1999-04-21 | $14.75 | $20.54 | 9,000 | — | — |
| 1999-04-20 | $14.75 | $20.54 | 6,700 | — | — |
| 1999-04-19 | $14.69 | $20.45 | 25,500 | — | — |
| 1999-04-16 | $14.69 | $20.45 | 10,900 | — | — |
| 1999-04-15 | $14.88 | $20.61 | 5,600 | — | — |
| 1999-04-14 | $14.94 | $20.69 | 4,000 | — | — |
| 1999-04-13 | $14.94 | $20.69 | 8,400 | — | — |
| 1999-04-12 | $14.88 | $20.61 | 19,200 | — | — |
| 1999-04-09 | $14.88 | $20.61 | 52,700 | — | — |
| 1999-04-08 | $15.00 | $20.78 | 18,600 | — | — |
| 1999-04-07 | $15.00 | $20.78 | 25,100 | — | — |
| 1999-04-06 | $14.94 | $20.69 | 10,100 | — | — |
| 1999-04-05 | $15.00 | $20.78 | 11,400 | — | — |
| 1999-04-01 | $14.94 | $20.69 | 21,800 | — | — |
| 1999-03-31 | $14.94 | $20.69 | 10,400 | — | — |
| 1999-03-30 | $14.88 | $20.61 | 5,600 | — | — |
| 1999-03-29 | $14.88 | $20.61 | 8,400 | — | — |
| 1999-03-26 | $14.81 | $20.52 | 16,300 | — | — |
| 1999-03-25 | $14.81 | $20.52 | 15,600 | — | — |
| 1999-03-24 | $15.00 | $20.78 | 3,000 | — | — |
| 1999-03-23 | $14.94 | $20.69 | 21,800 | — | — |
| 1999-03-22 | $15.00 | $20.78 | 5,400 | — | — |
| 1999-03-19 | $15.13 | $20.95 | 10,400 | — | — |
| 1999-03-18 | $15.13 | $20.95 | 9,100 | — | — |
| 1999-03-17 | $15.13 | $20.85 | 22,200 | — | — |
| 1999-03-16 | $15.25 | $21.02 | 14,300 | — | — |
| 1999-03-15 | $15.13 | $20.85 | 9,300 | — | — |
| 1999-03-12 | $15.13 | $20.85 | 25,700 | — | — |
| 1999-03-11 | $15.19 | $20.93 | 18,700 | — | — |
| 1999-03-10 | $15.13 | $20.85 | 13,600 | — | — |
| 1999-03-09 | $15.31 | $21.11 | 16,900 | — | — |
| 1999-03-08 | $15.25 | $21.02 | 7,900 | — | — |
| 1999-03-05 | $15.31 | $21.11 | 13,900 | — | — |
| 1999-03-04 | $15.31 | $21.11 | 9,700 | — | — |
| 1999-03-03 | $15.25 | $21.02 | 8,800 | — | — |
| 1999-03-02 | $15.19 | $20.93 | 24,800 | — | — |
| 1999-03-01 | $15.19 | $20.93 | 28,500 | — | — |
| 1999-02-26 | $15.19 | $20.93 | 16,300 | — | — |
| 1999-02-25 | $15.00 | $20.68 | 4,700 | — | — |
| 1999-02-24 | $15.13 | $20.85 | 12,100 | — | — |
| 1999-02-23 | $15.00 | $20.68 | 21,800 | — | — |
| 1999-02-22 | $15.06 | $20.76 | 20,700 | — | — |
| 1999-02-19 | $15.19 | $20.93 | 14,600 | — | — |
| 1999-02-18 | $15.19 | $20.93 | 13,300 | — | — |
| 1999-02-17 | $15.25 | $20.92 | 14,600 | — | — |
| 1999-02-16 | $15.25 | $20.92 | 28,000 | — | — |
| 1999-02-12 | $15.25 | $20.92 | 8,600 | — | — |
| 1999-02-11 | $15.13 | $20.74 | 26,200 | — | — |
| 1999-02-10 | $15.19 | $20.83 | 12,100 | — | — |
| 1999-02-09 | $15.25 | $20.92 | 22,600 | — | — |
| 1999-02-08 | $15.13 | $20.74 | 15,700 | — | — |
| 1999-02-05 | $15.19 | $20.83 | 16,400 | — | — |
| 1999-02-04 | $15.19 | $20.83 | 11,800 | — | — |
| 1999-02-03 | $15.19 | $20.83 | 12,600 | — | — |
| 1999-02-02 | $15.13 | $20.74 | 15,900 | — | — |
| 1999-02-01 | $15.13 | $20.74 | 20,900 | — | — |
| 1999-01-29 | $15.19 | $20.83 | 8,700 | — | — |
| 1999-01-28 | $15.13 | $20.74 | 6,000 | — | — |
| 1999-01-27 | $15.13 | $20.74 | 9,500 | — | — |
| 1999-01-26 | $15.06 | $20.66 | 22,900 | — | — |
| 1999-01-25 | $15.06 | $20.66 | 30,000 | — | — |
| 1999-01-22 | $15.00 | $20.57 | 12,600 | — | — |
| 1999-01-21 | $14.94 | $20.49 | 18,000 | — | — |
| 1999-01-20 | $14.94 | $20.49 | 18,500 | — | — |
| 1999-01-19 | $15.00 | $20.57 | 36,400 | — | — |
| 1999-01-15 | $14.94 | $20.49 | 16,800 | — | — |
| 1999-01-14 | $15.06 | $20.55 | 16,000 | — | — |
| 1999-01-13 | $15.06 | $20.55 | 12,900 | — | — |
| 1999-01-12 | $15.00 | $20.47 | 8,000 | — | — |
| 1999-01-11 | $15.06 | $20.55 | 14,000 | — | — |
| 1999-01-08 | $14.94 | $20.38 | 22,700 | — | — |
| 1999-01-07 | $15.00 | $20.47 | 13,900 | — | — |
| 1999-01-06 | $14.94 | $20.38 | 7,000 | — | — |
| 1999-01-05 | $15.00 | $20.47 | 12,300 | — | — |
| 1999-01-04 | $15.00 | $20.47 | 24,400 | — | — |