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
- 1986-11-19 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 | $12.05 | $28.49 | 54,417 | — | — |
| 1999-12-30 | $11.93 | $28.22 | 76,314 | — | — |
| 1999-12-29 | $11.99 | $28.35 | 77,398 | — | — |
| 1999-12-28 | $11.93 | $28.22 | 58,428 | — | — |
| 1999-12-27 | $11.99 | $28.35 | 107,966 | — | — |
| 1999-12-23 | $11.82 | $27.95 | 62,330 | — | — |
| 1999-12-22 | $11.93 | $28.22 | 60,812 | — | — |
| 1999-12-21 | $11.76 | $27.81 | 47,588 | — | — |
| 1999-12-20 | $11.76 | $27.81 | 75,880 | — | — |
| 1999-12-17 | $11.76 | $27.81 | 69,701 | — | — |
| 1999-12-16 | $11.82 | $27.95 | 55,609 | — | — |
| 1999-12-15 | $11.76 | $27.81 | 73,062 | — | — |
| 1999-12-14 | $11.76 | $27.81 | 53,333 | — | — |
| 1999-12-13 | $11.76 | $27.81 | 50,948 | — | — |
| 1999-12-10 | $11.65 | $27.54 | 140,270 | — | — |
| 1999-12-09 | $11.65 | $27.54 | 110,243 | — | — |
| 1999-12-08 | $11.65 | $27.54 | 85,094 | — | — |
| 1999-12-07 | $11.65 | $27.54 | 57,344 | — | — |
| 1999-12-06 | $11.82 | $27.95 | 139,186 | — | — |
| 1999-12-03 | $11.59 | $27.40 | 111,760 | — | — |
| 1999-12-02 | $11.59 | $27.40 | 99,294 | — | — |
| 1999-12-01 | $11.88 | $27.36 | 127,153 | — | — |
| 1999-11-30 | $11.93 | $27.49 | 69,810 | — | — |
| 1999-11-29 | $11.93 | $27.49 | 47,588 | — | — |
| 1999-11-26 | $12.05 | $27.76 | 25,474 | — | — |
| 1999-11-24 | $12.05 | $27.76 | 45,203 | — | — |
| 1999-11-23 | $11.99 | $27.63 | 199,890 | — | — |
| 1999-11-22 | $12.05 | $27.76 | 265,255 | — | — |
| 1999-11-19 | $11.53 | $26.57 | 65,474 | — | — |
| 1999-11-18 | $11.59 | $26.70 | 63,306 | — | — |
| 1999-11-17 | $11.47 | $26.43 | 73,604 | — | — |
| 1999-11-16 | $11.65 | $26.83 | 57,669 | — | — |
| 1999-11-15 | $11.65 | $26.83 | 80,324 | — | — |
| 1999-11-12 | $11.59 | $26.70 | 57,669 | — | — |
| 1999-11-11 | $11.53 | $26.57 | 75,121 | — | — |
| 1999-11-10 | $11.42 | $26.30 | 70,894 | — | — |
| 1999-11-09 | $11.53 | $26.57 | 39,458 | — | — |
| 1999-11-08 | $11.47 | $26.43 | 117,397 | — | — |
| 1999-11-05 | $11.53 | $26.57 | 85,853 | — | — |
| 1999-11-04 | $11.30 | $26.03 | 52,140 | — | — |
| 1999-11-03 | $11.30 | $26.03 | 84,769 | — | — |
| 1999-11-02 | $11.19 | $25.77 | 62,872 | — | — |
| 1999-11-01 | $11.13 | $25.64 | 96,584 | — | — |
| 1999-10-29 | $11.19 | $25.77 | 43,794 | — | — |
| 1999-10-28 | $11.01 | $25.37 | 54,742 | — | — |
| 1999-10-27 | $11.01 | $25.37 | 46,395 | — | — |
| 1999-10-26 | $11.13 | $25.64 | 69,484 | — | — |
| 1999-10-25 | $10.95 | $25.24 | 89,213 | — | — |
| 1999-10-22 | $10.90 | $25.10 | 54,092 | — | — |
| 1999-10-21 | $10.84 | $24.97 | 81,517 | — | — |
| 1999-10-20 | $10.95 | $25.24 | 84,877 | — | — |
| 1999-10-19 | $10.72 | $24.71 | 82,059 | — | — |
| 1999-10-18 | $10.72 | $24.71 | 48,130 | — | — |
| 1999-10-15 | $11.01 | $25.37 | 73,495 | — | — |
| 1999-10-14 | $11.07 | $25.50 | 85,094 | — | — |
| 1999-10-13 | $11.24 | $25.90 | 59,620 | — | — |
| 1999-10-12 | $11.59 | $26.70 | 44,986 | — | — |
| 1999-10-11 | $11.53 | $26.57 | 24,932 | — | — |
| 1999-10-08 | $11.65 | $26.83 | 31,544 | — | — |
| 1999-10-07 | $11.47 | $26.43 | 127,912 | — | — |
| 1999-10-06 | $11.30 | $26.03 | 36,964 | — | — |
| 1999-10-05 | $11.36 | $26.17 | 32,520 | — | — |
| 1999-10-04 | $11.36 | $26.17 | 73,387 | — | — |
| 1999-10-01 | $11.30 | $26.03 | 44,552 | — | — |
| 1999-09-30 | $11.42 | $26.30 | 51,165 | — | — |
| 1999-09-29 | $11.24 | $25.90 | 77,723 | — | — |
| 1999-09-28 | $11.13 | $25.64 | 61,138 | — | — |
| 1999-09-27 | $11.36 | $26.17 | 71,219 | — | — |
| 1999-09-24 | $11.53 | $26.57 | 100,920 | — | — |
| 1999-09-23 | $11.59 | $26.70 | 84,335 | — | — |
| 1999-09-22 | $11.59 | $26.70 | 79,349 | — | — |
| 1999-09-21 | $11.53 | $26.57 | 33,170 | — | — |
| 1999-09-20 | $11.70 | $26.96 | 40,433 | — | — |
| 1999-09-17 | $11.76 | $27.10 | 62,222 | — | — |
| 1999-09-16 | $11.59 | $26.70 | 29,160 | — | — |
| 1999-09-15 | $11.65 | $26.83 | 168,454 | — | — |
| 1999-09-14 | $11.70 | $26.96 | 57,994 | — | — |
| 1999-09-13 | $11.76 | $27.10 | 44,552 | — | — |
| 1999-09-10 | $11.70 | $26.96 | 68,509 | — | — |
| 1999-09-09 | $11.53 | $26.57 | 53,116 | — | — |
| 1999-09-08 | $11.59 | $26.70 | 42,926 | — | — |
| 1999-09-07 | $11.82 | $27.23 | 53,441 | — | — |
| 1999-09-03 | $11.99 | $27.63 | 120,324 | — | — |
| 1999-09-02 | $11.65 | $26.83 | 54,200 | — | — |
| 1999-09-01 | $11.99 | $26.93 | 34,471 | — | — |
| 1999-08-31 | $11.82 | $26.54 | 59,837 | — | — |
| 1999-08-30 | $11.88 | $26.67 | 31,978 | — | — |
| 1999-08-27 | $12.05 | $27.06 | 39,566 | — | — |
| 1999-08-26 | $11.93 | $26.80 | 56,151 | — | — |
| 1999-08-25 | $11.93 | $26.80 | 83,793 | — | — |
| 1999-08-24 | $12.05 | $27.06 | 49,756 | — | — |
| 1999-08-23 | $12.05 | $27.06 | 49,430 | — | — |
| 1999-08-20 | $11.99 | $26.93 | 37,723 | — | — |
| 1999-08-19 | $11.93 | $26.80 | 22,547 | — | — |
| 1999-08-18 | $11.93 | $26.80 | 167,695 | — | — |
| 1999-08-17 | $11.99 | $26.93 | 61,354 | — | — |
| 1999-08-16 | $12.17 | $27.31 | 50,298 | — | — |
| 1999-08-13 | $12.34 | $27.70 | 34,471 | — | — |
| 1999-08-12 | $12.05 | $27.06 | 34,688 | — | — |
| 1999-08-11 | $11.93 | $26.80 | 56,476 | — | — |
| 1999-08-10 | $11.93 | $26.80 | 72,086 | — | — |
| 1999-08-09 | $11.99 | $26.93 | 62,005 | — | — |
| 1999-08-06 | $12.17 | $27.31 | 80,866 | — | — |
| 1999-08-05 | $12.11 | $27.19 | 36,097 | — | — |
| 1999-08-04 | $12.11 | $27.19 | 57,127 | — | — |
| 1999-08-03 | $12.17 | $27.31 | 74,037 | — | — |
| 1999-08-02 | $12.11 | $27.19 | 72,411 | — | — |
| 1999-07-30 | $12.11 | $27.19 | 74,688 | — | — |
| 1999-07-29 | $12.11 | $27.19 | 46,829 | — | — |
| 1999-07-28 | $12.22 | $27.44 | 51,382 | — | — |
| 1999-07-27 | $12.22 | $27.44 | 81,734 | — | — |
| 1999-07-26 | $12.05 | $27.06 | 181,678 | — | — |
| 1999-07-23 | $12.34 | $27.70 | 44,661 | — | — |
| 1999-07-22 | $12.40 | $27.83 | 49,647 | — | — |
| 1999-07-21 | $12.45 | $27.96 | 111,977 | — | — |
| 1999-07-20 | $12.34 | $27.70 | 91,815 | — | — |
| 1999-07-19 | $12.51 | $28.09 | 64,715 | — | — |
| 1999-07-16 | $12.63 | $28.35 | 28,618 | — | — |
| 1999-07-15 | $12.63 | $28.35 | 58,861 | — | — |
| 1999-07-14 | $12.57 | $28.22 | 59,403 | — | — |
| 1999-07-13 | $12.45 | $27.96 | 46,395 | — | — |
| 1999-07-12 | $12.57 | $28.22 | 50,406 | — | — |
| 1999-07-09 | $12.51 | $28.09 | 24,390 | — | — |
| 1999-07-08 | $12.57 | $28.22 | 50,948 | — | — |
| 1999-07-07 | $12.57 | $28.22 | 56,585 | — | — |
| 1999-07-06 | $12.63 | $28.35 | 71,978 | — | — |
| 1999-07-02 | $12.51 | $28.09 | 57,886 | — | — |
| 1999-07-01 | $12.40 | $27.83 | 67,100 | — | — |
| 1999-06-30 | $12.22 | $27.44 | 59,728 | — | — |
| 1999-06-29 | $12.17 | $27.31 | 77,289 | — | — |
| 1999-06-28 | $12.17 | $27.31 | 88,021 | — | — |
| 1999-06-25 | $12.34 | $27.70 | 64,064 | — | — |
| 1999-06-24 | $12.40 | $27.83 | 55,176 | — | — |
| 1999-06-23 | $12.51 | $28.09 | 45,420 | — | — |
| 1999-06-22 | $12.45 | $27.96 | 49,430 | — | — |
| 1999-06-21 | $12.40 | $27.83 | 38,265 | — | — |
| 1999-06-18 | $12.11 | $27.19 | 44,661 | — | — |
| 1999-06-17 | $12.40 | $27.83 | 63,089 | — | — |
| 1999-06-16 | $12.22 | $27.44 | 43,902 | — | — |
| 1999-06-15 | $12.28 | $27.57 | 38,699 | — | — |
| 1999-06-14 | $12.28 | $27.57 | 40,758 | — | — |
| 1999-06-11 | $12.40 | $27.83 | 54,308 | — | — |
| 1999-06-10 | $12.34 | $27.70 | 50,623 | — | — |
| 1999-06-09 | $12.34 | $27.70 | 91,815 | — | — |
| 1999-06-08 | $12.40 | $27.83 | 104,172 | — | — |
| 1999-06-07 | $12.34 | $27.70 | 57,235 | — | — |
| 1999-06-04 | $12.17 | $27.31 | 55,501 | — | — |
| 1999-06-03 | $12.05 | $27.06 | 45,528 | — | — |
| 1999-06-02 | $12.22 | $26.74 | 45,094 | — | — |
| 1999-06-01 | $12.17 | $26.61 | 60,487 | — | — |
| 1999-05-28 | $12.28 | $26.87 | 64,932 | — | — |
| 1999-05-27 | $12.34 | $26.99 | 45,528 | — | — |
| 1999-05-26 | $12.22 | $26.74 | 51,815 | — | — |
| 1999-05-25 | $12.22 | $26.74 | 78,265 | — | — |
| 1999-05-24 | $12.34 | $26.99 | 53,658 | — | — |
| 1999-05-21 | $12.22 | $26.74 | 37,615 | — | — |
| 1999-05-20 | $12.34 | $26.99 | 63,306 | — | — |
| 1999-05-19 | $12.51 | $27.37 | 69,268 | — | — |
| 1999-05-18 | $12.68 | $27.75 | 38,374 | — | — |
| 1999-05-17 | $12.45 | $27.24 | 33,712 | — | — |
| 1999-05-14 | $12.40 | $27.12 | 53,116 | — | — |
| 1999-05-13 | $12.74 | $27.88 | 54,200 | — | — |
| 1999-05-12 | $12.63 | $27.62 | 73,820 | — | — |
| 1999-05-11 | $12.68 | $27.75 | 56,910 | — | — |
| 1999-05-10 | $12.45 | $27.24 | 64,064 | — | — |
| 1999-05-07 | $12.28 | $26.87 | 71,110 | — | — |
| 1999-05-06 | $12.11 | $26.49 | 43,577 | — | — |
| 1999-05-05 | $11.88 | $25.98 | 58,102 | — | — |
| 1999-05-04 | $11.93 | $26.11 | 61,138 | — | — |
| 1999-05-03 | $11.99 | $26.24 | 61,138 | — | — |
| 1999-04-30 | $11.99 | $26.24 | 83,468 | — | — |
| 1999-04-29 | $11.99 | $26.24 | 63,522 | — | — |
| 1999-04-28 | $11.99 | $26.24 | 67,208 | — | — |
| 1999-04-27 | $11.93 | $26.11 | 38,374 | — | — |
| 1999-04-26 | $11.65 | $25.48 | 54,742 | — | — |
| 1999-04-23 | $11.82 | $25.86 | 70,135 | — | — |
| 1999-04-22 | $12.11 | $26.49 | 88,021 | — | — |
| 1999-04-21 | $12.11 | $26.49 | 59,512 | — | — |
| 1999-04-20 | $11.88 | $25.98 | 84,444 | — | — |
| 1999-04-19 | $11.88 | $25.98 | 142,112 | — | — |
| 1999-04-16 | $11.42 | $24.97 | 126,720 | — | — |
| 1999-04-15 | $11.19 | $24.47 | 125,310 | — | — |
| 1999-04-14 | $10.95 | $23.97 | 116,964 | — | — |
| 1999-04-13 | $10.61 | $23.21 | 48,238 | — | — |
| 1999-04-12 | $10.49 | $22.96 | 182,437 | — | — |
| 1999-04-09 | $10.44 | $22.83 | 118,048 | — | — |
| 1999-04-08 | $10.38 | $22.70 | 120,107 | — | — |
| 1999-04-07 | $10.38 | $22.70 | 40,000 | — | — |
| 1999-04-06 | $10.49 | $22.96 | 92,248 | — | — |
| 1999-04-05 | $10.49 | $22.96 | 87,479 | — | — |
| 1999-04-01 | $10.49 | $22.96 | 75,230 | — | — |
| 1999-03-31 | $10.44 | $22.83 | 59,837 | — | — |
| 1999-03-30 | $10.44 | $22.83 | 103,197 | — | — |
| 1999-03-29 | $10.44 | $22.83 | 211,705 | — | — |
| 1999-03-26 | $10.38 | $22.70 | 149,484 | — | — |
| 1999-03-25 | $10.38 | $22.70 | 75,230 | — | — |
| 1999-03-24 | $10.32 | $22.58 | 111,327 | — | — |
| 1999-03-23 | $10.38 | $22.70 | 97,668 | — | — |
| 1999-03-22 | $10.61 | $23.21 | 121,950 | — | — |
| 1999-03-19 | $10.67 | $23.33 | 125,310 | — | — |
| 1999-03-18 | $10.72 | $23.46 | 96,801 | — | — |
| 1999-03-17 | $10.78 | $23.59 | 47,046 | — | — |
| 1999-03-16 | $10.84 | $23.71 | 125,419 | — | — |
| 1999-03-15 | $10.95 | $23.97 | 79,349 | — | — |
| 1999-03-12 | $10.84 | $23.71 | 61,138 | — | — |
| 1999-03-11 | $11.13 | $24.34 | 83,251 | — | — |
| 1999-03-10 | $11.13 | $24.34 | 143,196 | — | — |
| 1999-03-09 | $11.13 | $24.34 | 97,018 | — | — |
| 1999-03-08 | $11.47 | $25.10 | 65,257 | — | — |
| 1999-03-05 | $11.59 | $25.35 | 106,666 | — | — |
| 1999-03-04 | $11.53 | $25.23 | 58,753 | — | — |
| 1999-03-03 | $11.76 | $23.85 | 43,577 | — | — |
| 1999-03-02 | $11.65 | $23.62 | 69,268 | — | — |
| 1999-03-01 | $11.59 | $23.50 | 50,406 | — | — |
| 1999-02-26 | $11.65 | $23.62 | 55,609 | — | — |
| 1999-02-25 | $11.59 | $23.50 | 44,227 | — | — |
| 1999-02-24 | $11.65 | $23.62 | 71,002 | — | — |
| 1999-02-23 | $11.76 | $23.85 | 95,067 | — | — |
| 1999-02-22 | $11.82 | $23.97 | 72,411 | — | — |
| 1999-02-19 | $11.59 | $23.50 | 64,498 | — | — |
| 1999-02-18 | $11.76 | $23.85 | 64,606 | — | — |
| 1999-02-17 | $11.76 | $23.85 | 50,406 | — | — |
| 1999-02-16 | $11.93 | $24.20 | 80,541 | — | — |
| 1999-02-12 | $12.11 | $24.56 | 22,764 | — | — |
| 1999-02-11 | $12.40 | $25.14 | 67,967 | — | — |
| 1999-02-10 | $12.17 | $24.67 | 49,105 | — | — |
| 1999-02-09 | $12.34 | $25.02 | 145,039 | — | — |
| 1999-02-08 | $12.45 | $25.26 | 29,485 | — | — |
| 1999-02-05 | $12.57 | $25.49 | 82,276 | — | — |
| 1999-02-04 | $12.68 | $25.73 | 64,498 | — | — |
| 1999-02-03 | $12.57 | $25.49 | 64,606 | — | — |
| 1999-02-02 | $12.68 | $25.73 | 96,910 | — | — |
| 1999-02-01 | $12.45 | $25.26 | 99,186 | — | — |
| 1999-01-29 | $12.45 | $25.26 | 76,314 | — | — |
| 1999-01-28 | $12.40 | $25.14 | 116,205 | — | — |
| 1999-01-27 | $12.34 | $25.02 | 33,387 | — | — |
| 1999-01-26 | $12.45 | $25.26 | 94,308 | — | — |
| 1999-01-25 | $12.57 | $25.49 | 78,915 | — | — |
| 1999-01-22 | $12.63 | $25.61 | 54,742 | — | — |
| 1999-01-21 | $12.57 | $25.49 | 53,224 | — | — |
| 1999-01-20 | $12.80 | $25.96 | 37,615 | — | — |
| 1999-01-19 | $12.80 | $25.96 | 61,680 | — | — |
| 1999-01-15 | $12.80 | $25.96 | 63,522 | — | — |
| 1999-01-14 | $12.86 | $26.08 | 48,997 | — | — |
| 1999-01-13 | $12.80 | $25.96 | 79,132 | — | — |
| 1999-01-12 | $13.20 | $26.78 | 46,937 | — | — |
| 1999-01-11 | $13.03 | $26.43 | 26,341 | — | — |
| 1999-01-08 | $13.09 | $26.54 | 43,794 | — | — |
| 1999-01-07 | $13.09 | $26.54 | 98,969 | — | — |
| 1999-01-06 | $13.32 | $27.01 | 90,622 | — | — |
| 1999-01-05 | $13.15 | $26.66 | 42,168 | — | — |
| 1999-01-04 | $13.03 | $26.43 | 75,880 | — | — |