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
- 1986-07-08 to 2026-09-03
- 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 | $14.81 | $14.81 | 37,900 | — | — |
| 1999-12-30 | $14.63 | $14.63 | 79,400 | — | — |
| 1999-12-29 | $14.88 | $14.88 | 296,100 | — | — |
| 1999-12-28 | $14.06 | $14.06 | 104,300 | — | — |
| 1999-12-27 | $13.63 | $13.63 | 123,600 | — | — |
| 1999-12-23 | $13.00 | $13.00 | 78,800 | — | — |
| 1999-12-22 | $12.94 | $12.94 | 72,800 | — | — |
| 1999-12-21 | $12.88 | $12.88 | 98,600 | — | — |
| 1999-12-20 | $12.50 | $12.50 | 27,900 | — | — |
| 1999-12-17 | $12.13 | $12.13 | 48,900 | — | — |
| 1999-12-16 | $12.94 | $12.94 | 112,300 | — | — |
| 1999-12-15 | $13.00 | $13.00 | 476,400 | — | — |
| 1999-12-14 | $11.50 | $11.50 | 114,900 | — | — |
| 1999-12-13 | $11.00 | $11.00 | 43,500 | — | — |
| 1999-12-10 | $10.88 | $10.88 | 23,100 | — | — |
| 1999-12-09 | $10.38 | $10.38 | 25,100 | — | — |
| 1999-12-08 | $10.81 | $10.81 | 19,500 | — | — |
| 1999-12-07 | $10.81 | $10.81 | 57,500 | — | — |
| 1999-12-06 | $11.50 | $11.50 | 161,500 | — | — |
| 1999-12-03 | $10.00 | $10.00 | 50,900 | — | — |
| 1999-12-02 | $9.50 | $9.50 | 28,100 | — | — |
| 1999-12-01 | $9.81 | $9.81 | 14,300 | — | — |
| 1999-11-30 | $9.81 | $9.81 | 9,200 | — | — |
| 1999-11-29 | $9.75 | $9.75 | 20,400 | — | — |
| 1999-11-26 | $10.00 | $10.00 | 2,900 | — | — |
| 1999-11-24 | $10.00 | $10.00 | 11,600 | — | — |
| 1999-11-23 | $10.13 | $10.13 | 27,800 | — | — |
| 1999-11-22 | $10.13 | $10.13 | 11,600 | — | — |
| 1999-11-19 | $9.88 | $9.88 | 30,900 | — | — |
| 1999-11-18 | $9.86 | $9.86 | 18,800 | — | — |
| 1999-11-17 | $9.88 | $9.88 | 77,600 | — | — |
| 1999-11-16 | $10.19 | $10.19 | 54,600 | — | — |
| 1999-11-15 | $10.13 | $10.13 | 27,000 | — | — |
| 1999-11-12 | $10.38 | $10.38 | 18,200 | — | — |
| 1999-11-11 | $9.75 | $9.75 | 13,100 | — | — |
| 1999-11-10 | $9.75 | $9.75 | 11,800 | — | — |
| 1999-11-09 | $9.88 | $9.88 | 20,100 | — | — |
| 1999-11-08 | $10.38 | $10.38 | 16,200 | — | — |
| 1999-11-05 | $10.00 | $10.00 | 10,900 | — | — |
| 1999-11-04 | $9.81 | $9.81 | 10,000 | — | — |
| 1999-11-03 | $10.03 | $10.03 | 14,800 | — | — |
| 1999-11-02 | $10.13 | $10.13 | 18,200 | — | — |
| 1999-11-01 | $10.00 | $10.00 | 25,200 | — | — |
| 1999-10-29 | $10.06 | $10.06 | 17,400 | — | — |
| 1999-10-28 | $10.19 | $10.19 | 21,200 | — | — |
| 1999-10-27 | $10.31 | $10.31 | 24,200 | — | — |
| 1999-10-26 | $10.38 | $10.38 | 9,500 | — | — |
| 1999-10-25 | $10.13 | $10.13 | 98,900 | — | — |
| 1999-10-22 | $9.63 | $9.63 | 28,600 | — | — |
| 1999-10-21 | $9.13 | $9.13 | 31,500 | — | — |
| 1999-10-20 | $9.31 | $9.31 | 31,700 | — | — |
| 1999-10-19 | $9.13 | $9.13 | 81,100 | — | — |
| 1999-10-18 | $9.00 | $9.00 | 39,900 | — | — |
| 1999-10-15 | $8.69 | $8.69 | 53,200 | — | — |
| 1999-10-14 | $9.00 | $9.00 | 62,100 | — | — |
| 1999-10-13 | $9.13 | $9.13 | 102,100 | — | — |
| 1999-10-12 | $9.75 | $9.75 | 13,600 | — | — |
| 1999-10-11 | $10.31 | $10.31 | 45,000 | — | — |
| 1999-10-08 | $10.69 | $10.69 | 37,300 | — | — |
| 1999-10-07 | $10.69 | $10.69 | 80,500 | — | — |
| 1999-10-06 | $10.38 | $10.38 | 17,300 | — | — |
| 1999-10-05 | $10.13 | $10.13 | 19,500 | — | — |
| 1999-10-04 | $9.88 | $9.88 | 12,900 | — | — |
| 1999-10-01 | $9.88 | $9.88 | 18,500 | — | — |
| 1999-09-30 | $10.00 | $10.00 | 37,100 | — | — |
| 1999-09-29 | $10.00 | $10.00 | 18,300 | — | — |
| 1999-09-28 | $10.13 | $10.13 | 34,200 | — | — |
| 1999-09-27 | $10.25 | $10.25 | 15,700 | — | — |
| 1999-09-24 | $10.25 | $10.25 | 72,800 | — | — |
| 1999-09-23 | $11.00 | $11.00 | 77,300 | — | — |
| 1999-09-22 | $11.38 | $11.38 | 19,900 | — | — |
| 1999-09-21 | $11.63 | $11.63 | 31,000 | — | — |
| 1999-09-20 | $12.13 | $12.13 | 51,200 | — | — |
| 1999-09-17 | $11.56 | $11.56 | 19,400 | — | — |
| 1999-09-16 | $11.63 | $11.63 | 16,000 | — | — |
| 1999-09-15 | $11.94 | $11.94 | 12,900 | — | — |
| 1999-09-14 | $11.94 | $11.94 | 19,800 | — | — |
| 1999-09-13 | $11.81 | $11.81 | 30,400 | — | — |
| 1999-09-10 | $11.94 | $11.94 | 21,900 | — | — |
| 1999-09-09 | $11.63 | $11.63 | 23,000 | — | — |
| 1999-09-08 | $11.19 | $11.19 | 76,700 | — | — |
| 1999-09-07 | $11.63 | $11.63 | 18,000 | — | — |
| 1999-09-03 | $11.56 | $11.56 | 85,900 | — | — |
| 1999-09-02 | $11.69 | $11.69 | 82,300 | — | — |
| 1999-09-01 | $12.13 | $12.13 | 61,900 | — | — |
| 1999-08-31 | $12.63 | $12.63 | 125,100 | — | — |
| 1999-08-30 | $13.25 | $13.25 | 109,000 | — | — |
| 1999-08-27 | $12.75 | $12.75 | 134,500 | — | — |
| 1999-08-26 | $12.69 | $12.69 | 117,400 | — | — |
| 1999-08-25 | $12.44 | $12.44 | 376,300 | — | — |
| 1999-08-24 | $11.75 | $11.75 | 130,300 | — | — |
| 1999-08-23 | $11.25 | $11.25 | 87,400 | — | — |
| 1999-08-20 | $11.13 | $11.13 | 41,900 | — | — |
| 1999-08-19 | $11.13 | $11.13 | 67,400 | — | — |
| 1999-08-18 | $11.50 | $11.50 | 115,700 | — | — |
| 1999-08-17 | $11.50 | $11.50 | 167,900 | — | — |
| 1999-08-16 | $11.38 | $11.38 | 292,000 | — | — |
| 1999-08-13 | $10.88 | $10.88 | 168,500 | — | — |
| 1999-08-12 | $10.31 | $10.31 | 58,900 | — | — |
| 1999-08-11 | $10.13 | $10.13 | 196,300 | — | — |
| 1999-08-10 | $9.69 | $9.69 | 48,300 | — | — |
| 1999-08-09 | $9.63 | $9.63 | 35,800 | — | — |
| 1999-08-06 | $9.50 | $9.50 | 14,300 | — | — |
| 1999-08-05 | $9.50 | $9.50 | 12,000 | — | — |
| 1999-08-04 | $9.41 | $9.41 | 7,300 | — | — |
| 1999-08-03 | $9.50 | $9.50 | 31,600 | — | — |
| 1999-08-02 | $9.50 | $9.50 | 34,700 | — | — |
| 1999-07-30 | $9.63 | $9.63 | 22,300 | — | — |
| 1999-07-29 | $9.88 | $9.88 | 47,700 | — | — |
| 1999-07-28 | $9.50 | $9.50 | 24,600 | — | — |
| 1999-07-27 | $9.69 | $9.69 | 17,900 | — | — |
| 1999-07-26 | $9.88 | $9.88 | 16,000 | — | — |
| 1999-07-23 | $10.00 | $10.00 | 48,700 | — | — |
| 1999-07-22 | $10.38 | $10.38 | 35,500 | — | — |
| 1999-07-21 | $10.13 | $10.13 | 38,100 | — | — |
| 1999-07-20 | $10.13 | $10.13 | 49,800 | — | — |
| 1999-07-19 | $10.50 | $10.50 | 72,600 | — | — |
| 1999-07-16 | $10.31 | $10.31 | 32,600 | — | — |
| 1999-07-15 | $10.13 | $10.13 | 69,000 | — | — |
| 1999-07-14 | $10.31 | $10.31 | 326,200 | — | — |
| 1999-07-13 | $10.88 | $10.88 | 341,900 | — | — |
| 1999-07-12 | $9.69 | $9.69 | 52,300 | — | — |
| 1999-07-09 | $9.56 | $9.56 | 18,400 | — | — |
| 1999-07-08 | $9.56 | $9.56 | 36,900 | — | — |
| 1999-07-07 | $9.25 | $9.25 | 31,600 | — | — |
| 1999-07-06 | $9.06 | $9.06 | 23,400 | — | — |
| 1999-07-02 | $9.06 | $9.06 | 52,800 | — | — |
| 1999-07-01 | $9.63 | $9.63 | 70,600 | — | — |
| 1999-06-30 | $9.69 | $9.69 | 109,700 | — | — |
| 1999-06-29 | $9.25 | $9.25 | 61,300 | — | — |
| 1999-06-28 | $8.75 | $8.75 | 24,100 | — | — |
| 1999-06-25 | $8.50 | $8.50 | 24,500 | — | — |
| 1999-06-24 | $8.31 | $8.31 | 17,100 | — | — |
| 1999-06-23 | $8.44 | $8.44 | 22,200 | — | — |
| 1999-06-22 | $8.63 | $8.63 | 28,600 | — | — |
| 1999-06-21 | $8.88 | $8.88 | 78,000 | — | — |
| 1999-06-18 | $9.34 | $9.34 | 206,900 | — | — |
| 1999-06-17 | $7.69 | $7.69 | 12,100 | — | — |
| 1999-06-16 | $7.63 | $7.63 | 25,500 | — | — |
| 1999-06-15 | $7.75 | $7.75 | 44,200 | — | — |
| 1999-06-14 | $7.94 | $7.94 | 15,200 | — | — |
| 1999-06-11 | $8.13 | $8.13 | 26,700 | — | — |
| 1999-06-10 | $8.25 | $8.25 | 31,400 | — | — |
| 1999-06-09 | $8.13 | $8.13 | 26,300 | — | — |
| 1999-06-08 | $8.50 | $8.50 | 21,200 | — | — |
| 1999-06-07 | $8.50 | $8.50 | 12,300 | — | — |
| 1999-06-04 | $8.63 | $8.63 | 10,700 | — | — |
| 1999-06-03 | $8.63 | $8.63 | 14,700 | — | — |
| 1999-06-02 | $8.63 | $8.63 | 20,300 | — | — |
| 1999-06-01 | $8.63 | $8.63 | 15,600 | — | — |
| 1999-05-28 | $8.94 | $8.94 | 14,300 | — | — |
| 1999-05-27 | $8.94 | $8.94 | 18,000 | — | — |
| 1999-05-26 | $9.00 | $9.00 | 2,900 | — | — |
| 1999-05-25 | $8.56 | $8.56 | 16,300 | — | — |
| 1999-05-24 | $8.38 | $8.38 | 16,000 | — | — |
| 1999-05-21 | $8.44 | $8.44 | 27,100 | — | — |
| 1999-05-20 | $8.69 | $8.69 | 18,700 | — | — |
| 1999-05-19 | $8.69 | $8.69 | 12,000 | — | — |
| 1999-05-18 | $8.75 | $8.75 | 38,100 | — | — |
| 1999-05-17 | $9.13 | $9.13 | 11,800 | — | — |
| 1999-05-14 | $9.09 | $9.09 | 21,900 | — | — |
| 1999-05-13 | $9.19 | $9.19 | 26,400 | — | — |
| 1999-05-12 | $9.38 | $9.38 | 20,800 | — | — |
| 1999-05-11 | $9.56 | $9.56 | 30,300 | — | — |
| 1999-05-10 | $9.19 | $9.19 | 15,100 | — | — |
| 1999-05-07 | $9.25 | $9.25 | 14,200 | — | — |
| 1999-05-06 | $9.19 | $9.19 | 4,100 | — | — |
| 1999-05-05 | $9.38 | $9.38 | 19,900 | — | — |
| 1999-05-04 | $9.50 | $9.50 | 35,200 | — | — |
| 1999-05-03 | $9.25 | $9.25 | 6,000 | — | — |
| 1999-04-30 | $9.31 | $9.31 | 29,200 | — | — |
| 1999-04-29 | $9.59 | $9.59 | 44,900 | — | — |
| 1999-04-28 | $9.00 | $9.00 | 25,700 | — | — |
| 1999-04-27 | $8.81 | $8.81 | 36,100 | — | — |
| 1999-04-26 | $8.56 | $8.56 | 17,000 | — | — |
| 1999-04-23 | $8.50 | $8.50 | 37,900 | — | — |
| 1999-04-22 | $8.63 | $8.63 | 19,900 | — | — |
| 1999-04-21 | $9.13 | $9.13 | 42,200 | — | — |
| 1999-04-20 | $9.13 | $9.13 | 32,800 | — | — |
| 1999-04-19 | $9.25 | $9.25 | 97,300 | — | — |
| 1999-04-16 | $8.06 | $8.06 | 28,200 | — | — |
| 1999-04-15 | $8.25 | $8.25 | 31,300 | — | — |
| 1999-04-14 | $8.81 | $8.81 | 61,300 | — | — |
| 1999-04-13 | $8.75 | $8.75 | 61,400 | — | — |
| 1999-04-12 | $7.81 | $7.81 | 17,300 | — | — |
| 1999-04-09 | $7.25 | $7.25 | 7,500 | — | — |
| 1999-04-08 | $7.25 | $7.25 | 18,800 | — | — |
| 1999-04-07 | $6.97 | $6.97 | 30,800 | — | — |
| 1999-04-06 | $7.25 | $7.25 | 30,800 | — | — |
| 1999-04-05 | $7.03 | $7.03 | 23,700 | — | — |
| 1999-04-01 | $7.00 | $7.00 | 35,800 | — | — |
| 1999-03-31 | $7.13 | $7.13 | 70,200 | — | — |
| 1999-03-30 | $7.38 | $7.38 | 37,500 | — | — |
| 1999-03-29 | $7.50 | $7.50 | 13,500 | — | — |
| 1999-03-26 | $7.69 | $7.69 | 13,500 | — | — |
| 1999-03-25 | $7.94 | $7.94 | 23,000 | — | — |
| 1999-03-24 | $7.75 | $7.75 | 21,800 | — | — |
| 1999-03-23 | $7.44 | $7.44 | 56,200 | — | — |
| 1999-03-22 | $8.00 | $8.00 | 20,900 | — | — |
| 1999-03-19 | $7.94 | $7.94 | 15,700 | — | — |
| 1999-03-18 | $8.00 | $8.00 | 6,800 | — | — |
| 1999-03-17 | $7.94 | $7.94 | 34,900 | — | — |
| 1999-03-16 | $8.00 | $8.00 | 119,700 | — | — |
| 1999-03-15 | $7.25 | $7.25 | 55,900 | — | — |
| 1999-03-12 | $7.25 | $7.25 | 64,700 | — | — |
| 1999-03-11 | $7.38 | $7.38 | 27,900 | — | — |
| 1999-03-10 | $7.63 | $7.63 | 23,000 | — | — |
| 1999-03-09 | $7.75 | $7.75 | 17,500 | — | — |
| 1999-03-08 | $7.81 | $7.81 | 8,300 | — | — |
| 1999-03-05 | $7.75 | $7.75 | 13,700 | — | — |
| 1999-03-04 | $7.75 | $7.75 | 10,700 | — | — |
| 1999-03-03 | $7.97 | $7.97 | 4,700 | — | — |
| 1999-03-02 | $7.75 | $7.75 | 20,900 | — | — |
| 1999-03-01 | $7.97 | $7.97 | 11,500 | — | — |
| 1999-02-26 | $8.06 | $8.06 | 14,300 | — | — |
| 1999-02-25 | $7.94 | $7.94 | 10,600 | — | — |
| 1999-02-24 | $7.81 | $7.81 | 5,500 | — | — |
| 1999-02-23 | $7.75 | $7.75 | 25,500 | — | — |
| 1999-02-22 | $7.88 | $7.88 | 18,700 | — | — |
| 1999-02-19 | $8.13 | $8.13 | 24,600 | — | — |
| 1999-02-18 | $8.13 | $8.13 | 12,500 | — | — |
| 1999-02-17 | $8.13 | $8.13 | 12,900 | — | — |
| 1999-02-16 | $7.81 | $7.81 | 67,400 | — | — |
| 1999-02-12 | $8.38 | $8.38 | 13,300 | — | — |
| 1999-02-11 | $8.38 | $8.38 | 12,200 | — | — |
| 1999-02-10 | $8.50 | $8.50 | 36,700 | — | — |
| 1999-02-09 | $8.50 | $8.50 | 51,100 | — | — |
| 1999-02-08 | $8.69 | $8.69 | 20,200 | — | — |
| 1999-02-05 | $8.63 | $8.63 | 37,600 | — | — |
| 1999-02-04 | $8.81 | $8.81 | 27,900 | — | — |
| 1999-02-03 | $8.88 | $8.88 | 23,500 | — | — |
| 1999-02-02 | $9.00 | $9.00 | 8,100 | — | — |
| 1999-02-01 | $9.25 | $9.25 | 20,900 | — | — |
| 1999-01-29 | $9.50 | $9.50 | 42,800 | — | — |
| 1999-01-28 | $8.50 | $8.50 | 23,000 | — | — |
| 1999-01-27 | $8.25 | $8.25 | 55,700 | — | — |
| 1999-01-26 | $8.94 | $8.94 | 60,500 | — | — |
| 1999-01-25 | $9.13 | $9.13 | 55,400 | — | — |
| 1999-01-22 | $9.50 | $9.50 | 57,600 | — | — |
| 1999-01-21 | $10.00 | $10.00 | 39,500 | — | — |
| 1999-01-20 | $9.94 | $9.94 | 26,200 | — | — |
| 1999-01-19 | $9.75 | $9.75 | 17,300 | — | — |
| 1999-01-15 | $9.94 | $9.94 | 37,000 | — | — |
| 1999-01-14 | $9.81 | $9.81 | 16,600 | — | — |
| 1999-01-13 | $9.63 | $9.63 | 57,700 | — | — |
| 1999-01-12 | $9.75 | $9.75 | 40,800 | — | — |
| 1999-01-11 | $10.38 | $10.38 | 28,600 | — | — |
| 1999-01-08 | $10.44 | $10.44 | 78,700 | — | — |
| 1999-01-07 | $9.63 | $9.63 | 51,500 | — | — |
| 1999-01-06 | $9.38 | $9.38 | 63,800 | — | — |
| 1999-01-05 | $9.81 | $9.81 | 135,100 | — | — |
| 1999-01-04 | $10.50 | $10.50 | 53,900 | — | — |