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
- 1991-07-30 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 | $18.92 | $18.92 | 119,700 | — | — |
| 1999-12-30 | $18.08 | $18.08 | 278,700 | — | — |
| 1999-12-29 | $18.41 | $18.41 | 604,500 | — | — |
| 1999-12-28 | $19.78 | $19.78 | 672,900 | — | — |
| 1999-12-27 | $17.97 | $17.97 | 608,400 | — | — |
| 1999-12-23 | $16.98 | $16.98 | 628,500 | — | — |
| 1999-12-22 | $17.17 | $17.17 | 671,100 | — | — |
| 1999-12-21 | $17.77 | $17.77 | 685,500 | — | — |
| 1999-12-20 | $19.42 | $19.42 | 1,741,800 | — | — |
| 1999-12-17 | $17.96 | $17.96 | 3,232,800 | — | — |
| 1999-12-16 | $15.13 | $15.12 | 777,000 | — | — |
| 1999-12-15 | $14.75 | $14.75 | 479,400 | — | — |
| 1999-12-14 | $14.21 | $14.21 | 829,200 | — | — |
| 1999-12-13 | $13.92 | $13.92 | 599,700 | — | — |
| 1999-12-10 | $13.04 | $13.04 | 479,700 | — | — |
| 1999-12-09 | $12.73 | $12.73 | 732,900 | — | — |
| 1999-12-08 | $13.31 | $13.31 | 446,100 | — | — |
| 1999-12-07 | $14.15 | $14.15 | 649,500 | — | — |
| 1999-12-06 | $14.50 | $14.50 | 525,300 | — | — |
| 1999-12-03 | $14.01 | $14.01 | 571,500 | — | — |
| 1999-12-02 | $13.54 | $13.54 | 190,800 | — | — |
| 1999-12-01 | $13.31 | $13.31 | 250,500 | — | — |
| 1999-11-30 | $13.29 | $13.29 | 249,600 | — | — |
| 1999-11-29 | $13.29 | $13.29 | 252,000 | — | — |
| 1999-11-26 | $13.33 | $13.33 | 156,600 | — | — |
| 1999-11-24 | $13.31 | $13.31 | 452,100 | — | — |
| 1999-11-23 | $13.33 | $13.33 | 440,400 | — | — |
| 1999-11-22 | $13.42 | $13.42 | 444,300 | — | — |
| 1999-11-19 | $13.33 | $13.33 | 789,600 | — | — |
| 1999-11-18 | $13.60 | $13.60 | 1,088,100 | — | — |
| 1999-11-17 | $13.17 | $13.17 | 218,400 | — | — |
| 1999-11-16 | $12.92 | $12.92 | 866,100 | — | — |
| 1999-11-15 | $13.33 | $13.33 | 987,300 | — | — |
| 1999-11-12 | $12.42 | $12.42 | 654,600 | — | — |
| 1999-11-11 | $12.67 | $12.67 | 527,700 | — | — |
| 1999-11-10 | $11.89 | $11.89 | 549,000 | — | — |
| 1999-11-09 | $11.71 | $11.71 | 165,900 | — | — |
| 1999-11-08 | $11.75 | $11.75 | 462,300 | — | — |
| 1999-11-05 | $12.25 | $12.25 | 796,500 | — | — |
| 1999-11-04 | $12.04 | $12.04 | 921,900 | — | — |
| 1999-11-03 | $11.88 | $11.87 | 1,342,800 | — | — |
| 1999-11-02 | $11.17 | $11.17 | 135,900 | — | — |
| 1999-11-01 | $11.13 | $11.13 | 156,600 | — | — |
| 1999-10-29 | $11.17 | $11.17 | 113,100 | — | — |
| 1999-10-28 | $11.21 | $11.21 | 97,500 | — | — |
| 1999-10-27 | $11.17 | $11.17 | 141,900 | — | — |
| 1999-10-26 | $11.17 | $11.17 | 626,400 | — | — |
| 1999-10-25 | $11.25 | $11.25 | 507,900 | — | — |
| 1999-10-22 | $11.13 | $11.13 | 186,300 | — | — |
| 1999-10-21 | $11.02 | $11.02 | 272,700 | — | — |
| 1999-10-20 | $11.08 | $11.08 | 212,400 | — | — |
| 1999-10-19 | $11.00 | $11.00 | 153,300 | — | — |
| 1999-10-18 | $10.75 | $10.75 | 206,700 | — | — |
| 1999-10-15 | $10.90 | $10.90 | 244,500 | — | — |
| 1999-10-14 | $11.17 | $11.17 | 478,200 | — | — |
| 1999-10-13 | $10.94 | $10.94 | 177,600 | — | — |
| 1999-10-12 | $11.08 | $11.08 | 264,300 | — | — |
| 1999-10-11 | $10.75 | $10.75 | 469,200 | — | — |
| 1999-10-08 | $10.46 | $10.46 | 359,400 | — | — |
| 1999-10-07 | $10.00 | $10.00 | 155,100 | — | — |
| 1999-10-06 | $10.29 | $10.29 | 163,200 | — | — |
| 1999-10-05 | $9.83 | $9.83 | 123,300 | — | — |
| 1999-10-04 | $9.54 | $9.54 | 194,400 | — | — |
| 1999-10-01 | $10.67 | $10.67 | 364,200 | — | — |
| 1999-09-30 | $10.46 | $10.46 | 740,100 | — | — |
| 1999-09-29 | $10.15 | $10.15 | 1,091,400 | — | — |
| 1999-09-28 | $9.83 | $9.83 | 366,300 | — | — |
| 1999-09-27 | $10.35 | $10.35 | 336,600 | — | — |
| 1999-09-24 | $10.04 | $10.04 | 278,700 | — | — |
| 1999-09-23 | $10.00 | $10.00 | 414,000 | — | — |
| 1999-09-22 | $10.75 | $10.75 | 177,000 | — | — |
| 1999-09-21 | $11.33 | $11.33 | 169,800 | — | — |
| 1999-09-20 | $11.38 | $11.38 | 1,468,200 | — | — |
| 1999-09-17 | $11.29 | $11.29 | 714,300 | — | — |
| 1999-09-16 | $11.15 | $11.15 | 673,200 | — | — |
| 1999-09-15 | $11.33 | $11.33 | 832,800 | — | — |
| 1999-09-14 | $11.06 | $11.06 | 261,900 | — | — |
| 1999-09-13 | $10.75 | $10.75 | 167,700 | — | — |
| 1999-09-10 | $11.25 | $11.25 | 374,400 | — | — |
| 1999-09-09 | $10.71 | $10.71 | 162,300 | — | — |
| 1999-09-08 | $10.83 | $10.83 | 2,786,100 | — | — |
| 1999-09-07 | $10.83 | $10.83 | 706,500 | — | — |
| 1999-09-03 | $10.58 | $10.58 | 616,500 | — | — |
| 1999-09-02 | $10.77 | $10.77 | 351,900 | — | — |
| 1999-09-01 | $10.88 | $10.88 | 1,132,500 | — | — |
| 1999-08-31 | $10.21 | $10.21 | 398,100 | — | — |
| 1999-08-30 | $10.04 | $10.04 | 143,700 | — | — |
| 1999-08-27 | $9.60 | $9.60 | 101,100 | — | — |
| 1999-08-26 | $9.67 | $9.67 | 105,000 | — | — |
| 1999-08-25 | $9.54 | $9.54 | 147,300 | — | — |
| 1999-08-24 | $9.83 | $9.83 | 60,300 | — | — |
| 1999-08-23 | $9.83 | $9.83 | 124,200 | — | — |
| 1999-08-20 | $9.65 | $9.65 | 134,100 | — | — |
| 1999-08-19 | $9.25 | $9.25 | 42,300 | — | — |
| 1999-08-18 | $9.58 | $9.58 | 14,400 | — | — |
| 1999-08-17 | $9.42 | $9.42 | 67,500 | — | — |
| 1999-08-16 | $9.33 | $9.33 | 17,700 | — | — |
| 1999-08-13 | $9.52 | $9.52 | 80,100 | — | — |
| 1999-08-12 | $9.33 | $9.33 | 102,900 | — | — |
| 1999-08-11 | $9.58 | $9.58 | 122,700 | — | — |
| 1999-08-10 | $8.92 | $8.92 | 61,800 | — | — |
| 1999-08-09 | $9.27 | $9.27 | 141,600 | — | — |
| 1999-08-06 | $9.33 | $9.33 | 69,300 | — | — |
| 1999-08-05 | $9.69 | $9.69 | 214,800 | — | — |
| 1999-08-04 | $9.45 | $9.45 | 247,500 | — | — |
| 1999-08-03 | $9.06 | $9.06 | 583,800 | — | — |
| 1999-08-02 | $9.10 | $9.10 | 206,400 | — | — |
| 1999-07-30 | $8.88 | $8.88 | 396,000 | — | — |
| 1999-07-29 | $8.92 | $8.92 | 552,900 | — | — |
| 1999-07-28 | $9.17 | $9.17 | 120,000 | — | — |
| 1999-07-27 | $9.27 | $9.27 | 570,600 | — | — |
| 1999-07-26 | $9.46 | $9.46 | 291,900 | — | — |
| 1999-07-23 | $9.38 | $9.38 | 13,200 | — | — |
| 1999-07-22 | $9.54 | $9.54 | 354,300 | — | — |
| 1999-07-21 | $9.25 | $9.25 | 1,992,300 | — | — |
| 1999-07-20 | $9.17 | $9.17 | 828,600 | — | — |
| 1999-07-19 | $9.79 | $9.79 | 279,300 | — | — |
| 1999-07-16 | $10.08 | $10.08 | 372,000 | — | — |
| 1999-07-15 | $10.04 | $10.04 | 617,400 | — | — |
| 1999-07-14 | $10.69 | $10.69 | 1,323,900 | — | — |
| 1999-07-13 | $10.67 | $10.67 | 1,091,400 | — | — |
| 1999-07-12 | $10.67 | $10.67 | 1,107,000 | — | — |
| 1999-07-09 | $10.08 | $10.08 | 359,100 | — | — |
| 1999-07-08 | $9.83 | $9.83 | 511,800 | — | — |
| 1999-07-07 | $9.90 | $9.90 | 342,600 | — | — |
| 1999-07-06 | $9.63 | $9.63 | 264,000 | — | — |
| 1999-07-02 | $9.52 | $9.52 | 485,700 | — | — |
| 1999-07-01 | $9.65 | $9.65 | 675,000 | — | — |
| 1999-06-30 | $9.42 | $9.42 | 585,900 | — | — |
| 1999-06-29 | $9.13 | $9.13 | 740,100 | — | — |
| 1999-06-28 | $8.71 | $8.71 | 240,000 | — | — |
| 1999-06-25 | $8.71 | $8.71 | 809,700 | — | — |
| 1999-06-24 | $8.65 | $8.65 | 743,400 | — | — |
| 1999-06-23 | $8.50 | $8.50 | 627,600 | — | — |
| 1999-06-22 | $8.65 | $8.65 | 493,500 | — | — |
| 1999-06-21 | $8.65 | $8.65 | 719,700 | — | — |
| 1999-06-18 | $8.17 | $8.17 | 1,435,200 | — | — |
| 1999-06-17 | $8.13 | $8.12 | 1,059,900 | — | — |
| 1999-06-16 | $8.38 | $8.37 | 1,203,300 | — | — |
| 1999-06-15 | $9.27 | $9.27 | 588,000 | — | — |
| 1999-06-14 | $9.56 | $9.56 | 329,100 | — | — |
| 1999-06-11 | $8.58 | $8.58 | 655,200 | — | — |
| 1999-06-10 | $8.97 | $8.97 | 483,000 | — | — |
| 1999-06-09 | $9.29 | $9.29 | 366,300 | — | — |
| 1999-06-08 | $9.46 | $9.46 | 563,400 | — | — |
| 1999-06-07 | $9.88 | $9.88 | 1,320,300 | — | — |
| 1999-06-04 | $11.25 | $11.25 | 735,300 | — | — |
| 1999-06-03 | $9.21 | $9.21 | 342,300 | — | — |
| 1999-06-02 | $9.17 | $9.17 | 262,200 | — | — |
| 1999-06-01 | $9.13 | $9.13 | 635,100 | — | — |
| 1999-05-28 | $8.69 | $8.69 | 65,100 | — | — |
| 1999-05-27 | $8.43 | $8.43 | 157,500 | — | — |
| 1999-05-26 | $8.58 | $8.58 | 74,700 | — | — |
| 1999-05-25 | $8.38 | $8.37 | 362,400 | — | — |
| 1999-05-24 | $8.83 | $8.83 | 355,500 | — | — |
| 1999-05-21 | $8.33 | $8.33 | 514,500 | — | — |
| 1999-05-20 | $8.17 | $8.17 | 1,933,500 | — | — |
| 1999-05-19 | $7.29 | $7.29 | 857,100 | — | — |
| 1999-05-18 | $7.08 | $7.08 | 1,345,800 | — | — |
| 1999-05-17 | $6.98 | $6.98 | 822,600 | — | — |
| 1999-05-14 | $7.17 | $7.17 | 261,900 | — | — |
| 1999-05-13 | $7.46 | $7.46 | 932,400 | — | — |
| 1999-05-12 | $7.21 | $7.21 | 537,300 | — | — |
| 1999-05-11 | $7.31 | $7.31 | 947,100 | — | — |
| 1999-05-10 | $7.38 | $7.38 | 181,800 | — | — |
| 1999-05-07 | $7.38 | $7.38 | 363,900 | — | — |
| 1999-05-06 | $7.43 | $7.43 | 684,000 | — | — |
| 1999-05-05 | $7.46 | $7.46 | 1,001,700 | — | — |
| 1999-05-04 | $7.63 | $7.62 | 788,400 | — | — |
| 1999-05-03 | $7.54 | $7.54 | 1,829,400 | — | — |
| 1999-04-30 | $7.58 | $7.58 | 1,468,200 | — | — |
| 1999-04-29 | $7.63 | $7.62 | 1,313,100 | — | — |
| 1999-04-28 | $7.63 | $7.62 | 774,600 | — | — |
| 1999-04-27 | $7.67 | $7.67 | 638,400 | — | — |
| 1999-04-26 | $7.67 | $7.67 | 636,600 | — | — |
| 1999-04-23 | $8.04 | $8.04 | 198,600 | — | — |
| 1999-04-22 | $7.94 | $7.94 | 93,900 | — | — |
| 1999-04-21 | $7.88 | $7.87 | 121,500 | — | — |
| 1999-04-20 | $7.83 | $7.83 | 608,100 | — | — |
| 1999-04-19 | $7.85 | $7.85 | 169,500 | — | — |
| 1999-04-16 | $8.42 | $8.42 | 563,100 | — | — |
| 1999-04-15 | $8.04 | $8.04 | 374,700 | — | — |
| 1999-04-14 | $8.33 | $8.33 | 638,700 | — | — |
| 1999-04-13 | $7.79 | $7.79 | 1,627,800 | — | — |
| 1999-04-12 | $8.04 | $8.04 | 713,100 | — | — |
| 1999-04-09 | $8.58 | $8.58 | 573,000 | — | — |
| 1999-04-08 | $8.52 | $8.52 | 566,100 | — | — |
| 1999-04-07 | $8.79 | $8.79 | 1,419,900 | — | — |
| 1999-04-06 | $9.71 | $9.71 | 312,600 | — | — |
| 1999-04-05 | $10.54 | $10.54 | 459,000 | — | — |
| 1999-04-01 | $10.83 | $10.83 | 418,500 | — | — |
| 1999-03-31 | $11.38 | $11.38 | 1,428,600 | — | — |
| 1999-03-30 | $10.54 | $10.54 | 389,700 | — | — |
| 1999-03-29 | $10.51 | $10.51 | 234,900 | — | — |
| 1999-03-26 | $10.50 | $10.50 | 284,700 | — | — |
| 1999-03-25 | $10.68 | $10.68 | 816,900 | — | — |
| 1999-03-24 | $10.44 | $10.44 | 310,500 | — | — |
| 1999-03-23 | $10.29 | $10.29 | 135,600 | — | — |
| 1999-03-22 | $10.33 | $10.33 | 161,400 | — | — |
| 1999-03-19 | $10.33 | $10.33 | 308,100 | — | — |
| 1999-03-18 | $10.77 | $10.77 | 654,600 | — | — |
| 1999-03-17 | $10.85 | $10.85 | 2,970,600 | — | — |
| 1999-03-16 | $10.00 | $10.00 | 368,700 | — | — |
| 1999-03-15 | $10.34 | $10.34 | 121,500 | — | — |
| 1999-03-12 | $10.42 | $10.42 | 315,000 | — | — |
| 1999-03-11 | $10.33 | $10.33 | 120,600 | — | — |
| 1999-03-10 | $10.27 | $10.27 | 205,800 | — | — |
| 1999-03-09 | $10.19 | $10.19 | 434,700 | — | — |
| 1999-03-08 | $9.96 | $9.96 | 114,600 | — | — |
| 1999-03-05 | $10.13 | $10.12 | 353,100 | — | — |
| 1999-03-04 | $9.96 | $9.96 | 288,300 | — | — |
| 1999-03-03 | $10.21 | $10.21 | 103,500 | — | — |
| 1999-03-02 | $10.21 | $10.21 | 56,100 | — | — |
| 1999-03-01 | $10.44 | $10.44 | 186,300 | — | — |
| 1999-02-26 | $10.25 | $10.25 | 204,600 | — | — |
| 1999-02-25 | $10.00 | $10.00 | 135,900 | — | — |
| 1999-02-24 | $9.73 | $9.73 | 486,300 | — | — |
| 1999-02-23 | $9.85 | $9.85 | 523,500 | — | — |
| 1999-02-22 | $9.83 | $9.83 | 353,700 | — | — |
| 1999-02-19 | $9.17 | $9.17 | 231,000 | — | — |
| 1999-02-18 | $8.63 | $8.62 | 603,600 | — | — |
| 1999-02-17 | $9.00 | $9.00 | 213,900 | — | — |
| 1999-02-16 | $8.98 | $8.98 | 87,600 | — | — |
| 1999-02-12 | $9.10 | $9.10 | 426,300 | — | — |
| 1999-02-11 | $8.96 | $8.96 | 800,700 | — | — |
| 1999-02-10 | $8.54 | $8.54 | 227,400 | — | — |
| 1999-02-09 | $8.67 | $8.67 | 457,200 | — | — |
| 1999-02-08 | $8.92 | $8.92 | 173,400 | — | — |
| 1999-02-05 | $9.67 | $9.67 | 448,500 | — | — |
| 1999-02-04 | $9.71 | $9.71 | 697,500 | — | — |
| 1999-02-03 | $9.67 | $9.67 | 354,000 | — | — |
| 1999-02-02 | $10.25 | $10.25 | 329,100 | — | — |
| 1999-02-01 | $10.58 | $10.58 | 238,500 | — | — |
| 1999-01-29 | $11.21 | $11.21 | 178,200 | — | — |
| 1999-01-28 | $10.96 | $10.96 | 514,800 | — | — |
| 1999-01-27 | $10.96 | $10.96 | 657,900 | — | — |
| 1999-01-26 | $11.35 | $11.35 | 451,800 | — | — |
| 1999-01-25 | $11.29 | $11.29 | 328,200 | — | — |
| 1999-01-22 | $11.42 | $11.42 | 333,000 | — | — |
| 1999-01-21 | $11.46 | $11.46 | 483,000 | — | — |
| 1999-01-20 | $11.38 | $11.38 | 535,800 | — | — |
| 1999-01-19 | $11.31 | $11.31 | 748,200 | — | — |
| 1999-01-15 | $11.42 | $11.42 | 356,100 | — | — |
| 1999-01-14 | $11.29 | $11.29 | 386,400 | — | — |
| 1999-01-13 | $11.63 | $11.62 | 464,700 | — | — |
| 1999-01-12 | $11.46 | $11.46 | 351,600 | — | — |
| 1999-01-11 | $11.33 | $11.33 | 102,900 | — | — |
| 1999-01-08 | $11.38 | $11.38 | 245,700 | — | — |
| 1999-01-07 | $11.29 | $11.29 | 247,800 | — | — |
| 1999-01-06 | $11.63 | $11.62 | 620,400 | — | — |
| 1999-01-05 | $11.63 | $11.62 | 457,500 | — | — |
| 1999-01-04 | $11.38 | $11.38 | 474,900 | — | — |