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
- 1996-06-28 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 | $20.25 | $20.25 | 2,610 | — | — |
| 1999-12-30 | $20.52 | $20.52 | 48,473 | — | — |
| 1999-12-29 | $20.25 | $20.25 | 150,267 | — | — |
| 1999-12-28 | $21.39 | $21.39 | 381,820 | — | — |
| 1999-12-27 | $20.38 | $20.38 | 32,440 | — | — |
| 1999-12-23 | $19.31 | $19.31 | 111,488 | — | — |
| 1999-12-22 | $20.38 | $20.38 | 170,029 | — | — |
| 1999-12-21 | $18.51 | $18.51 | 117,082 | — | — |
| 1999-12-20 | $18.77 | $18.77 | 112,607 | — | — |
| 1999-12-17 | $19.85 | $19.85 | 66,371 | — | — |
| 1999-12-16 | $20.21 | $20.21 | 85,760 | — | — |
| 1999-12-15 | $20.25 | $20.25 | 280,772 | — | — |
| 1999-12-14 | $22.13 | $22.13 | 76,439 | — | — |
| 1999-12-13 | $22.39 | $22.39 | 136,098 | — | — |
| 1999-12-10 | $20.65 | $20.65 | 144,674 | — | — |
| 1999-12-09 | $20.80 | $20.80 | 42,507 | — | — |
| 1999-12-08 | $21.32 | $21.32 | 65,252 | — | — |
| 1999-12-07 | $21.29 | $21.29 | 328,127 | — | — |
| 1999-12-06 | $20.28 | $20.28 | 87,625 | — | — |
| 1999-12-03 | $19.85 | $19.85 | 250,197 | — | — |
| 1999-12-02 | $18.77 | $18.77 | 193,147 | — | — |
| 1999-12-01 | $18.67 | $18.67 | 106,268 | — | — |
| 1999-11-30 | $17.97 | $17.97 | 180,470 | — | — |
| 1999-11-29 | $18.24 | $18.24 | 140,945 | — | — |
| 1999-11-26 | $17.26 | $17.26 | 151,013 | — | — |
| 1999-11-24 | $17.16 | $17.16 | 190,910 | — | — |
| 1999-11-23 | $16.63 | $16.63 | 168,538 | — | — |
| 1999-11-22 | $17.57 | $17.57 | 95,082 | — | — |
| 1999-11-19 | $17.23 | $17.23 | 74,574 | — | — |
| 1999-11-18 | $16.90 | $16.90 | 40,270 | — | — |
| 1999-11-17 | $16.63 | $16.63 | 78,676 | — | — |
| 1999-11-16 | $16.63 | $16.63 | 201,723 | — | — |
| 1999-11-15 | $16.83 | $16.83 | 111,488 | — | — |
| 1999-11-12 | $17.37 | $17.37 | 279,281 | — | — |
| 1999-11-11 | $18.24 | $18.24 | 240,129 | — | — |
| 1999-11-10 | $17.20 | $17.20 | 302,771 | — | — |
| 1999-11-09 | $16.33 | $16.33 | 525,003 | — | — |
| 1999-11-08 | $16.29 | $16.29 | 189,791 | — | — |
| 1999-11-05 | $16.49 | $16.49 | 153,996 | — | — |
| 1999-11-04 | $16.63 | $16.63 | 126,403 | — | — |
| 1999-11-03 | $15.52 | $15.52 | 278,535 | — | — |
| 1999-11-02 | $14.21 | $14.21 | 62,642 | — | — |
| 1999-11-01 | $14.28 | $14.28 | 265,484 | — | — |
| 1999-10-29 | $14.31 | $14.31 | 208,062 | — | — |
| 1999-10-28 | $14.20 | $14.20 | 137,217 | — | — |
| 1999-10-27 | $14.25 | $14.25 | 225,214 | — | — |
| 1999-10-26 | $14.01 | $14.01 | 91,726 | — | — |
| 1999-10-25 | $13.74 | $13.74 | 215,520 | — | — |
| 1999-10-22 | $13.54 | $13.54 | 2,983 | — | — |
| 1999-10-21 | $13.68 | $13.68 | 27,965 | — | — |
| 1999-10-20 | $13.54 | $13.54 | 17,898 | — | — |
| 1999-10-19 | $13.81 | $13.81 | 197,995 | — | — |
| 1999-10-18 | $13.14 | $13.14 | 66,371 | — | — |
| 1999-10-15 | $13.14 | $13.14 | 76,066 | — | — |
| 1999-10-14 | $13.79 | $13.79 | 83,150 | — | — |
| 1999-10-13 | $13.68 | $13.68 | 92,845 | — | — |
| 1999-10-12 | $13.64 | $13.64 | 275,179 | — | — |
| 1999-10-11 | $13.56 | $13.56 | 98,438 | — | — |
| 1999-10-08 | $13.04 | $13.04 | 234,909 | — | — |
| 1999-10-07 | $12.87 | $12.87 | 466,462 | — | — |
| 1999-10-06 | $12.60 | $12.60 | 64,880 | — | — |
| 1999-10-05 | $12.40 | $12.40 | 34,677 | — | — |
| 1999-10-04 | $12.67 | $12.67 | 181,215 | — | — |
| 1999-10-01 | $12.07 | $12.07 | 372,498 | — | — |
| 1999-09-30 | $11.43 | $11.43 | 15,661 | — | — |
| 1999-09-29 | $11.20 | $11.20 | 30,203 | — | — |
| 1999-09-28 | $11.20 | $11.20 | 42,507 | — | — |
| 1999-09-27 | $11.16 | $11.16 | 98,811 | — | — |
| 1999-09-24 | $10.76 | $10.76 | 100,302 | — | — |
| 1999-09-23 | $11.16 | $11.16 | 30,948 | — | — |
| 1999-09-22 | $11.26 | $11.26 | 37,660 | — | — |
| 1999-09-21 | $11.23 | $11.23 | 14,542 | — | — |
| 1999-09-20 | $11.40 | $11.40 | 26,474 | — | — |
| 1999-09-17 | $11.23 | $11.23 | 17,898 | — | — |
| 1999-09-16 | $11.33 | $11.33 | 118,200 | — | — |
| 1999-09-15 | $11.30 | $11.30 | 47,728 | — | — |
| 1999-09-14 | $11.70 | $11.70 | 3,356 | — | — |
| 1999-09-13 | $11.67 | $11.67 | 104,031 | — | — |
| 1999-09-10 | $11.26 | $11.26 | 47,728 | — | — |
| 1999-09-09 | $11.00 | $11.00 | 131,996 | — | — |
| 1999-09-08 | $10.90 | $10.90 | 112,607 | — | — |
| 1999-09-07 | $11.23 | $11.23 | 85,015 | — | — |
| 1999-09-03 | $11.26 | $11.26 | 58,168 | — | — |
| 1999-09-02 | $11.33 | $11.33 | 67,863 | — | — |
| 1999-09-01 | $11.53 | $11.53 | 445,208 | — | — |
| 1999-08-31 | $11.73 | $11.73 | 973,567 | — | — |
| 1999-08-30 | $10.11 | $10.11 | 20,135 | — | — |
| 1999-08-27 | $9.79 | $9.79 | 21,999 | — | — |
| 1999-08-26 | $9.89 | $9.89 | 65,998 | — | — |
| 1999-08-25 | $9.71 | $9.71 | 18,644 | — | — |
| 1999-08-24 | $9.89 | $9.89 | 132,742 | — | — |
| 1999-08-23 | $9.69 | $9.69 | 49,965 | — | — |
| 1999-08-20 | $9.65 | $9.65 | 6,712 | — | — |
| 1999-08-19 | $9.79 | $9.79 | 51,829 | — | — |
| 1999-08-18 | $9.89 | $9.89 | 37,287 | — | — |
| 1999-08-17 | $9.89 | $9.89 | 35,423 | — | — |
| 1999-08-16 | $10.12 | $10.12 | 14,542 | — | — |
| 1999-08-13 | $10.06 | $10.06 | 89,862 | — | — |
| 1999-08-12 | $9.92 | $9.92 | 17,525 | — | — |
| 1999-08-11 | $9.69 | $9.69 | 96,947 | — | — |
| 1999-08-10 | $9.22 | $9.22 | 53,693 | — | — |
| 1999-08-09 | $9.59 | $9.59 | 49,965 | — | — |
| 1999-08-06 | $9.05 | $9.05 | 108,133 | — | — |
| 1999-08-05 | $9.15 | $9.15 | 2,983 | — | — |
| 1999-08-04 | $9.32 | $9.32 | 13,796 | — | — |
| 1999-08-03 | $9.62 | $9.62 | 38,406 | — | — |
| 1999-08-02 | $9.39 | $9.39 | 30,203 | — | — |
| 1999-07-30 | $9.65 | $9.65 | 136,098 | — | — |
| 1999-07-29 | $9.65 | $9.65 | 27,965 | — | — |
| 1999-07-28 | $9.92 | $9.92 | 49,219 | — | — |
| 1999-07-27 | $9.92 | $9.92 | 7,085 | — | — |
| 1999-07-26 | $9.59 | $9.59 | 10,813 | — | — |
| 1999-07-23 | $9.99 | $9.99 | 34,304 | — | — |
| 1999-07-22 | $10.19 | $10.19 | 4,102 | — | — |
| 1999-07-21 | $10.06 | $10.06 | 12,678 | — | — |
| 1999-07-20 | $10.33 | $10.33 | 123,047 | — | — |
| 1999-07-19 | $10.22 | $10.22 | 102,540 | — | — |
| 1999-07-16 | $9.99 | $9.99 | 115,963 | — | — |
| 1999-07-15 | $9.65 | $9.65 | 214,774 | — | — |
| 1999-07-14 | $9.55 | $9.55 | 59,659 | — | — |
| 1999-07-13 | $9.46 | $9.46 | 53,693 | — | — |
| 1999-07-12 | $9.69 | $9.69 | 18,644 | — | — |
| 1999-07-09 | $9.69 | $9.69 | 38,779 | — | — |
| 1999-07-08 | $9.42 | $9.42 | 51,456 | — | — |
| 1999-07-07 | $9.22 | $9.22 | 37,287 | — | — |
| 1999-07-06 | $9.13 | $9.13 | 339,313 | — | — |
| 1999-07-02 | $8.80 | $8.80 | 29,084 | — | — |
| 1999-07-01 | $8.98 | $8.98 | 70,846 | — | — |
| 1999-06-30 | $9.12 | $9.12 | 2,237 | — | — |
| 1999-06-29 | $9.24 | $9.24 | 43,253 | — | — |
| 1999-06-28 | $9.17 | $9.17 | 23,118 | — | — |
| 1999-06-25 | $9.39 | $9.39 | 3,729 | — | — |
| 1999-06-24 | $9.34 | $9.34 | 9,695 | — | — |
| 1999-06-23 | $9.40 | $9.40 | 14,169 | — | — |
| 1999-06-22 | $9.52 | $9.52 | 17,898 | — | — |
| 1999-06-21 | $9.39 | $9.39 | 14,169 | — | — |
| 1999-06-18 | $9.20 | $9.20 | 58,168 | — | — |
| 1999-06-17 | $9.39 | $9.39 | 30,575 | — | — |
| 1999-06-16 | $9.25 | $9.25 | 180,470 | — | — |
| 1999-06-15 | $9.14 | $9.14 | 924,721 | — | — |
| 1999-06-14 | $9.26 | $9.26 | 172,266 | — | — |
| 1999-06-11 | $9.55 | $9.55 | 304,263 | — | — |
| 1999-06-10 | $9.70 | $9.70 | 96,201 | — | — |
| 1999-06-09 | $9.72 | $9.72 | 26,847 | — | — |
| 1999-06-08 | $9.65 | $9.65 | 57,422 | — | — |
| 1999-06-07 | $9.56 | $9.56 | 189,419 | — | — |
| 1999-06-04 | $9.44 | $9.44 | 46,236 | — | — |
| 1999-06-03 | $9.47 | $9.47 | 256,535 | — | — |
| 1999-06-02 | $9.42 | $9.42 | 15,661 | — | — |
| 1999-06-01 | $9.55 | $9.55 | 37,287 | — | — |
| 1999-05-28 | $9.40 | $9.40 | 12,678 | — | — |
| 1999-05-27 | $9.54 | $9.54 | 153,623 | — | — |
| 1999-05-26 | $9.65 | $9.65 | 7,457 | — | — |
| 1999-05-25 | $9.71 | $9.71 | 130,505 | — | — |
| 1999-05-24 | $9.86 | $9.86 | 0 | — | — |
| 1999-05-21 | $9.86 | $9.86 | 7,457 | — | — |
| 1999-05-20 | $9.82 | $9.82 | 146,166 | — | — |
| 1999-05-19 | $10.16 | $10.16 | 13,423 | — | — |
| 1999-05-18 | $10.19 | $10.19 | 61,151 | — | — |
| 1999-05-17 | $10.19 | $10.19 | 100,675 | — | — |
| 1999-05-14 | $10.63 | $10.63 | 195,385 | — | — |
| 1999-05-13 | $10.39 | $10.39 | 5,966 | — | — |
| 1999-05-12 | $10.36 | $10.36 | 52,948 | — | — |
| 1999-05-11 | $10.49 | $10.49 | 146,911 | — | — |
| 1999-05-10 | $10.33 | $10.33 | 43,253 | — | — |
| 1999-05-07 | $10.43 | $10.43 | 135,725 | — | — |
| 1999-05-06 | $10.36 | $10.36 | 261,010 | — | — |
| 1999-05-05 | $10.01 | $10.01 | 47,728 | — | — |
| 1999-05-04 | $9.79 | $9.79 | 26,847 | — | — |
| 1999-05-03 | $9.52 | $9.52 | 32,813 | — | — |
| 1999-04-30 | $9.82 | $9.82 | 6,712 | — | — |
| 1999-04-29 | $9.65 | $9.65 | 12,678 | — | — |
| 1999-04-28 | $9.65 | $9.65 | 89,489 | — | — |
| 1999-04-27 | $9.62 | $9.62 | 70,846 | — | — |
| 1999-04-26 | $9.49 | $9.49 | 107,387 | — | — |
| 1999-04-23 | $9.49 | $9.49 | 746 | — | — |
| 1999-04-22 | $9.65 | $9.65 | 3,729 | — | — |
| 1999-04-21 | $9.59 | $9.59 | 29,830 | — | — |
| 1999-04-20 | $9.60 | $9.60 | 7,457 | — | — |
| 1999-04-19 | $9.65 | $9.65 | 8,949 | — | — |
| 1999-04-16 | $9.55 | $9.55 | 191,656 | — | — |
| 1999-04-15 | $9.65 | $9.65 | 193,893 | — | — |
| 1999-04-14 | $9.62 | $9.62 | 61,897 | — | — |
| 1999-04-13 | $9.52 | $9.52 | 96,947 | — | — |
| 1999-04-12 | $9.29 | $9.29 | 25,355 | — | — |
| 1999-04-09 | $9.29 | $9.29 | 67,863 | — | — |
| 1999-04-08 | $9.39 | $9.39 | 59,659 | — | — |
| 1999-04-07 | $9.17 | $9.17 | 41,762 | — | — |
| 1999-04-06 | $9.19 | $9.19 | 55,931 | — | — |
| 1999-04-05 | $9.20 | $9.20 | 4,474 | — | — |
| 1999-04-01 | $9.40 | $9.40 | 32,813 | — | — |
| 1999-03-31 | $9.14 | $9.14 | 43,999 | — | — |
| 1999-03-30 | $9.20 | $9.20 | 82,777 | — | — |
| 1999-03-29 | $9.00 | $9.00 | 165,555 | — | — |
| 1999-03-26 | $9.17 | $9.17 | 8,949 | — | — |
| 1999-03-25 | $9.19 | $9.19 | 140,200 | — | — |
| 1999-03-24 | $9.07 | $9.07 | 237,892 | — | — |
| 1999-03-23 | $9.32 | $9.32 | 132,742 | — | — |
| 1999-03-22 | $9.55 | $9.55 | 31,321 | — | — |
| 1999-03-19 | $9.59 | $9.59 | 35,796 | — | — |
| 1999-03-18 | $10.02 | $10.02 | 70,100 | — | — |
| 1999-03-17 | $9.81 | $9.81 | 174,504 | — | — |
| 1999-03-16 | $9.22 | $9.22 | 27,592 | — | — |
| 1999-03-15 | $9.29 | $9.29 | 34,304 | — | — |
| 1999-03-12 | $9.12 | $9.12 | 85,015 | — | — |
| 1999-03-11 | $9.32 | $9.32 | 60,405 | — | — |
| 1999-03-10 | $9.39 | $9.39 | 249,824 | — | — |
| 1999-03-09 | $9.72 | $9.72 | 343,042 | — | — |
| 1999-03-08 | $9.59 | $9.59 | 102,912 | — | — |
| 1999-03-05 | $9.35 | $9.35 | 8,949 | — | — |
| 1999-03-04 | $9.30 | $9.30 | 114,844 | — | — |
| 1999-03-03 | $9.39 | $9.39 | 302,026 | — | — |
| 1999-03-02 | $9.32 | $9.32 | 378,837 | — | — |
| 1999-03-01 | $9.29 | $9.29 | 89,489 | — | — |
| 1999-02-26 | $9.71 | $9.71 | 167,792 | — | — |
| 1999-02-25 | $9.71 | $9.71 | 79,794 | — | — |
| 1999-02-24 | $10.17 | $10.17 | 26,101 | — | — |
| 1999-02-23 | $10.09 | $10.09 | 14,169 | — | — |
| 1999-02-22 | $10.26 | $10.26 | 34,304 | — | — |
| 1999-02-19 | $10.43 | $10.43 | 103,658 | — | — |
| 1999-02-18 | $10.16 | $10.16 | 15,661 | — | — |
| 1999-02-17 | $10.29 | $10.29 | 23,864 | — | — |
| 1999-02-16 | $10.43 | $10.43 | 49,219 | — | — |
| 1999-02-12 | $10.49 | $10.49 | 129,759 | — | — |
| 1999-02-11 | $10.33 | $10.33 | 76,066 | — | — |
| 1999-02-10 | $10.09 | $10.09 | 26,847 | — | — |
| 1999-02-09 | $10.33 | $10.33 | 87,252 | — | — |
| 1999-02-08 | $10.36 | $10.36 | 343,042 | — | — |
| 1999-02-05 | $9.71 | $9.71 | 113,353 | — | — |
| 1999-02-04 | $9.42 | $9.42 | 160,335 | — | — |
| 1999-02-03 | $9.44 | $9.44 | 13,423 | — | — |
| 1999-02-02 | $9.35 | $9.35 | 34,304 | — | — |
| 1999-02-01 | $9.15 | $9.15 | 8,203 | — | — |
| 1999-01-29 | $9.24 | $9.24 | 92,472 | — | — |
| 1999-01-28 | $9.25 | $9.25 | 126,776 | — | — |
| 1999-01-27 | $9.29 | $9.29 | 2,237 | — | — |
| 1999-01-26 | $9.39 | $9.39 | 26,847 | — | — |
| 1999-01-25 | $9.45 | $9.45 | 12,678 | — | — |
| 1999-01-22 | $9.35 | $9.35 | 17,898 | — | — |
| 1999-01-21 | $9.32 | $9.32 | 189,419 | — | — |
| 1999-01-20 | $9.39 | $9.39 | 37,287 | — | — |
| 1999-01-19 | $9.25 | $9.25 | 65,625 | — | — |
| 1999-01-15 | $9.52 | $9.52 | 21,627 | — | — |
| 1999-01-14 | $9.35 | $9.35 | 62,642 | — | — |
| 1999-01-13 | $8.98 | $8.98 | 111,861 | — | — |
| 1999-01-12 | $9.45 | $9.45 | 18,644 | — | — |
| 1999-01-11 | $9.56 | $9.56 | 89,489 | — | — |
| 1999-01-08 | $9.65 | $9.65 | 43,999 | — | — |
| 1999-01-07 | $9.72 | $9.72 | 108,133 | — | — |
| 1999-01-06 | $9.45 | $9.45 | 108,878 | — | — |
| 1999-01-05 | $9.86 | $9.86 | 189,419 | — | — |
| 1999-01-04 | $8.78 | $8.78 | 154,369 | — | — |