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
- 1983-09-12 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 | $17.25 | $17.25 | 33,800 | — | — |
| 1999-12-30 | $15.50 | $15.50 | 39,100 | — | — |
| 1999-12-29 | $17.00 | $17.00 | 94,800 | — | — |
| 1999-12-28 | $16.75 | $16.75 | 86,200 | — | — |
| 1999-12-27 | $15.69 | $15.69 | 18,600 | — | — |
| 1999-12-23 | $15.56 | $15.56 | 42,700 | — | — |
| 1999-12-22 | $15.31 | $15.31 | 81,500 | — | — |
| 1999-12-21 | $15.56 | $15.56 | 50,100 | — | — |
| 1999-12-20 | $15.31 | $15.31 | 10,900 | — | — |
| 1999-12-17 | $15.13 | $15.13 | 39,700 | — | — |
| 1999-12-16 | $14.88 | $14.87 | 17,800 | — | — |
| 1999-12-15 | $15.19 | $15.19 | 39,500 | — | — |
| 1999-12-14 | $15.63 | $15.62 | 150,600 | — | — |
| 1999-12-13 | $14.56 | $14.56 | 130,300 | — | — |
| 1999-12-10 | $14.25 | $14.25 | 37,700 | — | — |
| 1999-12-09 | $14.13 | $14.13 | 110,200 | — | — |
| 1999-12-08 | $14.00 | $14.00 | 53,600 | — | — |
| 1999-12-07 | $14.00 | $14.00 | 252,500 | — | — |
| 1999-12-06 | $14.13 | $14.13 | 37,000 | — | — |
| 1999-12-03 | $13.81 | $13.81 | 61,400 | — | — |
| 1999-12-02 | $13.75 | $13.75 | 223,300 | — | — |
| 1999-12-01 | $12.88 | $12.87 | 57,200 | — | — |
| 1999-11-30 | $12.88 | $12.87 | 16,400 | — | — |
| 1999-11-29 | $12.75 | $12.75 | 40,800 | — | — |
| 1999-11-26 | $13.00 | $13.00 | 21,900 | — | — |
| 1999-11-24 | $12.75 | $12.75 | 45,600 | — | — |
| 1999-11-23 | $12.50 | $12.50 | 238,100 | — | — |
| 1999-11-22 | $12.31 | $12.31 | 85,100 | — | — |
| 1999-11-19 | $12.50 | $12.50 | 77,300 | — | — |
| 1999-11-18 | $12.38 | $12.38 | 56,600 | — | — |
| 1999-11-17 | $12.44 | $12.44 | 52,300 | — | — |
| 1999-11-16 | $12.38 | $12.38 | 39,100 | — | — |
| 1999-11-15 | $12.13 | $12.12 | 24,500 | — | — |
| 1999-11-12 | $12.50 | $12.50 | 78,500 | — | — |
| 1999-11-11 | $12.38 | $12.38 | 11,700 | — | — |
| 1999-11-10 | $12.00 | $12.00 | 48,600 | — | — |
| 1999-11-09 | $12.00 | $12.00 | 34,300 | — | — |
| 1999-11-08 | $12.00 | $12.00 | 64,300 | — | — |
| 1999-11-05 | $12.31 | $12.31 | 120,300 | — | — |
| 1999-11-04 | $11.44 | $11.44 | 115,000 | — | — |
| 1999-11-03 | $11.38 | $11.37 | 83,500 | — | — |
| 1999-11-02 | $10.63 | $10.62 | 203,100 | — | — |
| 1999-11-01 | $11.38 | $11.37 | 218,500 | — | — |
| 1999-10-29 | $11.56 | $11.56 | 30,200 | — | — |
| 1999-10-28 | $11.44 | $11.44 | 103,700 | — | — |
| 1999-10-27 | $11.56 | $11.56 | 20,400 | — | — |
| 1999-10-26 | $11.38 | $11.37 | 15,600 | — | — |
| 1999-10-25 | $11.38 | $11.37 | 6,500 | — | — |
| 1999-10-22 | $11.13 | $11.12 | 27,600 | — | — |
| 1999-10-21 | $11.69 | $11.69 | 100,800 | — | — |
| 1999-10-20 | $11.56 | $11.56 | 23,000 | — | — |
| 1999-10-19 | $11.50 | $11.50 | 35,100 | — | — |
| 1999-10-18 | $11.31 | $11.31 | 23,300 | — | — |
| 1999-10-15 | $11.06 | $11.06 | 113,100 | — | — |
| 1999-10-14 | $11.50 | $11.50 | 64,200 | — | — |
| 1999-10-13 | $11.13 | $11.12 | 165,600 | — | — |
| 1999-10-12 | $10.69 | $10.69 | 191,000 | — | — |
| 1999-10-11 | $10.44 | $10.44 | 118,400 | — | — |
| 1999-10-08 | $10.38 | $10.38 | 63,900 | — | — |
| 1999-10-07 | $10.38 | $10.38 | 197,700 | — | — |
| 1999-10-06 | $10.19 | $10.19 | 102,900 | — | — |
| 1999-10-05 | $10.38 | $10.38 | 42,300 | — | — |
| 1999-10-04 | $10.44 | $10.44 | 35,700 | — | — |
| 1999-10-01 | $10.50 | $10.50 | 76,200 | — | — |
| 1999-09-30 | $10.75 | $10.75 | 324,100 | — | — |
| 1999-09-29 | $11.56 | $11.56 | 25,700 | — | — |
| 1999-09-28 | $11.38 | $11.37 | 28,200 | — | — |
| 1999-09-27 | $11.63 | $11.62 | 13,800 | — | — |
| 1999-09-24 | $11.50 | $11.50 | 34,300 | — | — |
| 1999-09-23 | $11.63 | $11.62 | 42,000 | — | — |
| 1999-09-22 | $11.50 | $11.50 | 76,800 | — | — |
| 1999-09-21 | $11.50 | $11.50 | 112,500 | — | — |
| 1999-09-20 | $12.06 | $12.06 | 43,600 | — | — |
| 1999-09-17 | $12.31 | $12.31 | 88,300 | — | — |
| 1999-09-16 | $12.38 | $12.38 | 76,500 | — | — |
| 1999-09-15 | $12.56 | $12.56 | 61,000 | — | — |
| 1999-09-14 | $12.75 | $12.75 | 65,100 | — | — |
| 1999-09-13 | $12.25 | $12.25 | 112,100 | — | — |
| 1999-09-10 | $12.63 | $12.62 | 106,500 | — | — |
| 1999-09-09 | $12.25 | $12.25 | 236,600 | — | — |
| 1999-09-08 | $11.69 | $11.69 | 845,100 | — | — |
| 1999-09-07 | $11.06 | $11.06 | 536,600 | — | — |
| 1999-09-03 | $13.88 | $13.87 | 68,300 | — | — |
| 1999-09-02 | $14.06 | $14.06 | 29,700 | — | — |
| 1999-09-01 | $14.13 | $14.13 | 86,000 | — | — |
| 1999-08-31 | $13.94 | $13.94 | 58,000 | — | — |
| 1999-08-30 | $14.00 | $14.00 | 101,100 | — | — |
| 1999-08-27 | $13.88 | $13.87 | 29,600 | — | — |
| 1999-08-26 | $14.00 | $14.00 | 24,200 | — | — |
| 1999-08-25 | $14.06 | $14.06 | 41,700 | — | — |
| 1999-08-24 | $13.88 | $13.87 | 51,400 | — | — |
| 1999-08-23 | $13.94 | $13.94 | 28,400 | — | — |
| 1999-08-20 | $13.94 | $13.94 | 17,500 | — | — |
| 1999-08-19 | $14.00 | $14.00 | 35,700 | — | — |
| 1999-08-18 | $14.13 | $14.13 | 27,300 | — | — |
| 1999-08-17 | $13.81 | $13.81 | 66,000 | — | — |
| 1999-08-16 | $13.63 | $13.63 | 79,600 | — | — |
| 1999-08-13 | $13.94 | $13.94 | 92,300 | — | — |
| 1999-08-12 | $13.88 | $13.87 | 9,900 | — | — |
| 1999-08-11 | $13.81 | $13.81 | 2,100 | — | — |
| 1999-08-10 | $13.94 | $13.94 | 73,400 | — | — |
| 1999-08-09 | $13.94 | $13.94 | 124,400 | — | — |
| 1999-08-06 | $13.81 | $13.81 | 18,000 | — | — |
| 1999-08-05 | $13.69 | $13.69 | 24,100 | — | — |
| 1999-08-04 | $13.75 | $13.75 | 45,700 | — | — |
| 1999-08-03 | $14.00 | $14.00 | 99,600 | — | — |
| 1999-08-02 | $14.00 | $14.00 | 58,300 | — | — |
| 1999-07-30 | $13.94 | $13.94 | 98,500 | — | — |
| 1999-07-29 | $13.25 | $13.25 | 109,900 | — | — |
| 1999-07-28 | $13.25 | $13.25 | 74,200 | — | — |
| 1999-07-27 | $12.88 | $12.87 | 96,400 | — | — |
| 1999-07-26 | $12.75 | $12.75 | 41,200 | — | — |
| 1999-07-23 | $13.13 | $13.13 | 36,900 | — | — |
| 1999-07-22 | $13.50 | $13.50 | 85,200 | — | — |
| 1999-07-21 | $14.00 | $14.00 | 170,900 | — | — |
| 1999-07-20 | $13.94 | $13.94 | 53,700 | — | — |
| 1999-07-19 | $14.13 | $14.13 | 19,900 | — | — |
| 1999-07-16 | $14.25 | $14.25 | 77,500 | — | — |
| 1999-07-15 | $14.00 | $14.00 | 41,100 | — | — |
| 1999-07-14 | $13.94 | $13.94 | 113,900 | — | — |
| 1999-07-13 | $13.94 | $13.94 | 77,600 | — | — |
| 1999-07-12 | $14.00 | $14.00 | 97,600 | — | — |
| 1999-07-09 | $13.94 | $13.94 | 73,600 | — | — |
| 1999-07-08 | $13.31 | $13.31 | 59,400 | — | — |
| 1999-07-07 | $14.00 | $14.00 | 142,300 | — | — |
| 1999-07-06 | $13.75 | $13.75 | 143,800 | — | — |
| 1999-07-02 | $13.63 | $13.63 | 64,900 | — | — |
| 1999-07-01 | $13.06 | $13.06 | 129,100 | — | — |
| 1999-06-30 | $13.25 | $13.25 | 39,700 | — | — |
| 1999-06-29 | $12.69 | $12.69 | 141,900 | — | — |
| 1999-06-28 | $12.50 | $12.50 | 113,300 | — | — |
| 1999-06-25 | $12.50 | $12.50 | 292,000 | — | — |
| 1999-06-24 | $12.25 | $12.25 | 161,900 | — | — |
| 1999-06-23 | $12.44 | $12.44 | 94,700 | — | — |
| 1999-06-22 | $12.88 | $12.87 | 137,500 | — | — |
| 1999-06-21 | $13.00 | $13.00 | 155,700 | — | — |
| 1999-06-18 | $12.63 | $12.62 | 668,600 | — | — |
| 1999-06-17 | $11.50 | $11.50 | 216,900 | — | — |
| 1999-06-16 | $11.13 | $11.12 | 457,100 | — | — |
| 1999-06-15 | $11.94 | $11.94 | 77,100 | — | — |
| 1999-06-14 | $12.63 | $12.62 | 132,800 | — | — |
| 1999-06-11 | $13.44 | $13.44 | 53,700 | — | — |
| 1999-06-10 | $13.13 | $13.13 | 124,100 | — | — |
| 1999-06-09 | $13.63 | $13.63 | 357,200 | — | — |
| 1999-06-08 | $15.00 | $15.00 | 70,600 | — | — |
| 1999-06-07 | $15.50 | $15.50 | 49,700 | — | — |
| 1999-06-04 | $15.63 | $15.62 | 97,500 | — | — |
| 1999-06-03 | $16.00 | $16.00 | 188,900 | — | — |
| 1999-06-02 | $15.25 | $15.25 | 81,100 | — | — |
| 1999-06-01 | $14.69 | $14.69 | 54,500 | — | — |
| 1999-05-28 | $14.69 | $14.69 | 24,800 | — | — |
| 1999-05-27 | $14.06 | $14.06 | 73,300 | — | — |
| 1999-05-26 | $14.63 | $14.63 | 43,500 | — | — |
| 1999-05-25 | $13.94 | $13.94 | 124,700 | — | — |
| 1999-05-24 | $14.00 | $14.00 | 72,900 | — | — |
| 1999-05-21 | $14.13 | $14.13 | 50,700 | — | — |
| 1999-05-20 | $14.25 | $14.25 | 55,900 | — | — |
| 1999-05-19 | $14.50 | $14.50 | 29,100 | — | — |
| 1999-05-18 | $14.00 | $14.00 | 46,400 | — | — |
| 1999-05-17 | $14.25 | $14.25 | 39,200 | — | — |
| 1999-05-14 | $14.13 | $14.13 | 75,700 | — | — |
| 1999-05-13 | $14.44 | $14.44 | 75,200 | — | — |
| 1999-05-12 | $13.50 | $13.50 | 94,500 | — | — |
| 1999-05-11 | $13.63 | $13.63 | 64,000 | — | — |
| 1999-05-10 | $14.19 | $14.19 | 38,700 | — | — |
| 1999-05-07 | $14.38 | $14.37 | 28,800 | — | — |
| 1999-05-06 | $14.38 | $14.37 | 42,200 | — | — |
| 1999-05-05 | $14.19 | $14.19 | 103,400 | — | — |
| 1999-05-04 | $15.63 | $15.62 | 185,700 | — | — |
| 1999-05-03 | $13.44 | $13.44 | 97,900 | — | — |
| 1999-04-30 | $13.00 | $13.00 | 42,000 | — | — |
| 1999-04-29 | $13.06 | $13.06 | 36,300 | — | — |
| 1999-04-28 | $13.00 | $13.00 | 50,600 | — | — |
| 1999-04-27 | $13.50 | $13.50 | 83,300 | — | — |
| 1999-04-26 | $12.75 | $12.75 | 45,300 | — | — |
| 1999-04-23 | $13.63 | $13.63 | 20,000 | — | — |
| 1999-04-22 | $13.63 | $13.63 | 6,700 | — | — |
| 1999-04-21 | $13.69 | $13.69 | 35,300 | — | — |
| 1999-04-20 | $13.88 | $13.87 | 75,100 | — | — |
| 1999-04-19 | $12.44 | $12.44 | 56,300 | — | — |
| 1999-04-16 | $12.75 | $12.75 | 40,800 | — | — |
| 1999-04-15 | $13.00 | $13.00 | 208,600 | — | — |
| 1999-04-14 | $14.13 | $14.13 | 280,300 | — | — |
| 1999-04-13 | $12.63 | $12.62 | 373,200 | — | — |
| 1999-04-12 | $11.00 | $11.00 | 420,800 | — | — |
| 1999-04-09 | $10.63 | $10.62 | 348,300 | — | — |
| 1999-04-08 | $11.25 | $11.25 | 91,300 | — | — |
| 1999-04-07 | $11.13 | $11.12 | 35,400 | — | — |
| 1999-04-06 | $11.81 | $11.81 | 53,400 | — | — |
| 1999-04-05 | $12.00 | $12.00 | 113,100 | — | — |
| 1999-04-01 | $11.38 | $11.37 | 183,800 | — | — |
| 1999-03-31 | $11.00 | $11.00 | 468,700 | — | — |
| 1999-03-30 | $11.38 | $11.37 | 134,500 | — | — |
| 1999-03-29 | $11.50 | $11.50 | 106,000 | — | — |
| 1999-03-26 | $11.63 | $11.62 | 59,400 | — | — |
| 1999-03-25 | $11.81 | $11.81 | 121,000 | — | — |
| 1999-03-24 | $11.88 | $11.88 | 86,600 | — | — |
| 1999-03-23 | $11.88 | $11.88 | 214,300 | — | — |
| 1999-03-22 | $12.50 | $12.50 | 66,100 | — | — |
| 1999-03-19 | $13.50 | $13.50 | 62,900 | — | — |
| 1999-03-18 | $13.56 | $13.56 | 75,000 | — | — |
| 1999-03-17 | $13.88 | $13.87 | 59,600 | — | — |
| 1999-03-16 | $14.50 | $14.50 | 102,100 | — | — |
| 1999-03-15 | $14.88 | $14.87 | 71,800 | — | — |
| 1999-03-12 | $15.19 | $15.19 | 101,100 | — | — |
| 1999-03-11 | $16.06 | $16.06 | 127,000 | — | — |
| 1999-03-10 | $17.06 | $17.06 | 101,000 | — | — |
| 1999-03-09 | $18.25 | $18.25 | 28,700 | — | — |
| 1999-03-08 | $18.81 | $18.81 | 30,700 | — | — |
| 1999-03-05 | $18.88 | $18.87 | 55,900 | — | — |
| 1999-03-04 | $19.13 | $19.12 | 44,200 | — | — |
| 1999-03-03 | $19.38 | $19.38 | 22,800 | — | — |
| 1999-03-02 | $19.25 | $19.25 | 116,900 | — | — |
| 1999-03-01 | $18.31 | $18.31 | 37,000 | — | — |
| 1999-02-26 | $18.50 | $18.50 | 46,400 | — | — |
| 1999-02-25 | $18.63 | $18.62 | 31,400 | — | — |
| 1999-02-24 | $19.00 | $19.00 | 55,400 | — | — |
| 1999-02-23 | $19.25 | $19.25 | 56,100 | — | — |
| 1999-02-22 | $18.75 | $18.75 | 57,700 | — | — |
| 1999-02-19 | $18.63 | $18.62 | 53,000 | — | — |
| 1999-02-18 | $18.69 | $18.69 | 56,800 | — | — |
| 1999-02-17 | $18.75 | $18.75 | 38,500 | — | — |
| 1999-02-16 | $19.00 | $19.00 | 25,800 | — | — |
| 1999-02-12 | $19.13 | $19.12 | 12,300 | — | — |
| 1999-02-11 | $19.75 | $19.75 | 38,500 | — | — |
| 1999-02-10 | $18.97 | $18.97 | 21,400 | — | — |
| 1999-02-09 | $19.00 | $19.00 | 37,000 | — | — |
| 1999-02-08 | $19.25 | $19.25 | 45,500 | — | — |
| 1999-02-05 | $18.75 | $18.75 | 103,300 | — | — |
| 1999-02-04 | $18.69 | $18.69 | 90,700 | — | — |
| 1999-02-03 | $19.25 | $19.25 | 18,400 | — | — |
| 1999-02-02 | $19.75 | $19.75 | 39,500 | — | — |
| 1999-02-01 | $20.50 | $20.50 | 93,200 | — | — |
| 1999-01-29 | $19.50 | $19.50 | 47,500 | — | — |
| 1999-01-28 | $18.75 | $18.75 | 48,700 | — | — |
| 1999-01-27 | $18.50 | $18.50 | 93,800 | — | — |
| 1999-01-26 | $18.75 | $18.75 | 50,500 | — | — |
| 1999-01-25 | $19.88 | $19.88 | 26,800 | — | — |
| 1999-01-22 | $20.50 | $20.50 | 50,200 | — | — |
| 1999-01-21 | $21.31 | $21.31 | 42,100 | — | — |
| 1999-01-20 | $21.38 | $21.38 | 70,000 | — | — |
| 1999-01-19 | $23.00 | $23.00 | 110,400 | — | — |
| 1999-01-15 | $21.50 | $21.50 | 82,400 | — | — |
| 1999-01-14 | $21.50 | $21.50 | 53,700 | — | — |
| 1999-01-13 | $22.50 | $22.50 | 89,500 | — | — |
| 1999-01-12 | $22.63 | $22.62 | 9,300 | — | — |
| 1999-01-11 | $23.13 | $23.13 | 146,300 | — | — |
| 1999-01-08 | $21.56 | $21.56 | 37,800 | — | — |
| 1999-01-07 | $23.00 | $23.00 | 64,400 | — | — |
| 1999-01-06 | $24.00 | $24.00 | 74,000 | — | — |
| 1999-01-05 | $24.00 | $24.00 | 68,500 | — | — |
| 1999-01-04 | $23.25 | $23.25 | 317,600 | — | — |