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
- 1995-08-04 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 | $12.50 | $14.62 | 39,500 | — | — |
| 1999-12-30 | $12.00 | $14.04 | 44,900 | — | — |
| 1999-12-29 | $12.06 | $14.11 | 33,800 | — | — |
| 1999-12-28 | $12.25 | $14.04 | 38,300 | — | — |
| 1999-12-27 | $12.31 | $14.11 | 20,200 | — | — |
| 1999-12-23 | $12.38 | $14.18 | 31,800 | — | — |
| 1999-12-22 | $13.25 | $15.19 | 35,600 | — | — |
| 1999-12-21 | $12.19 | $13.97 | 21,900 | — | — |
| 1999-12-20 | $11.63 | $13.32 | 29,600 | — | — |
| 1999-12-17 | $11.69 | $13.39 | 102,100 | — | — |
| 1999-12-16 | $11.75 | $13.47 | 114,400 | — | — |
| 1999-12-15 | $11.63 | $13.32 | 14,100 | — | — |
| 1999-12-14 | $11.56 | $13.25 | 71,900 | — | — |
| 1999-12-13 | $11.63 | $13.32 | 41,000 | — | — |
| 1999-12-10 | $11.50 | $13.18 | 20,700 | — | — |
| 1999-12-09 | $11.44 | $13.11 | 16,300 | — | — |
| 1999-12-08 | $11.31 | $12.96 | 18,100 | — | — |
| 1999-12-07 | $11.44 | $13.11 | 32,400 | — | — |
| 1999-12-06 | $11.63 | $13.32 | 32,800 | — | — |
| 1999-12-03 | $11.50 | $13.18 | 71,400 | — | — |
| 1999-12-02 | $11.44 | $13.11 | 24,300 | — | — |
| 1999-12-01 | $11.44 | $13.11 | 13,000 | — | — |
| 1999-11-30 | $11.63 | $13.32 | 37,800 | — | — |
| 1999-11-29 | $11.50 | $13.18 | 20,300 | — | — |
| 1999-11-26 | $11.56 | $13.25 | 13,600 | — | — |
| 1999-11-24 | $11.63 | $13.32 | 18,100 | — | — |
| 1999-11-23 | $11.63 | $13.32 | 14,600 | — | — |
| 1999-11-22 | $11.81 | $13.54 | 9,300 | — | — |
| 1999-11-19 | $11.75 | $13.47 | 54,500 | — | — |
| 1999-11-18 | $11.94 | $13.68 | 13,000 | — | — |
| 1999-11-17 | $11.75 | $13.47 | 22,200 | — | — |
| 1999-11-16 | $12.00 | $13.75 | 39,900 | — | — |
| 1999-11-15 | $12.13 | $13.90 | 138,100 | — | — |
| 1999-11-12 | $12.06 | $13.82 | 2,700 | — | — |
| 1999-11-11 | $12.00 | $13.75 | 8,300 | — | — |
| 1999-11-10 | $12.13 | $13.90 | 23,700 | — | — |
| 1999-11-09 | $12.13 | $13.90 | 42,100 | — | — |
| 1999-11-08 | $12.00 | $13.75 | 18,100 | — | — |
| 1999-11-05 | $11.94 | $13.68 | 154,900 | — | — |
| 1999-11-04 | $12.06 | $13.82 | 33,800 | — | — |
| 1999-11-03 | $12.31 | $13.94 | 12,500 | — | — |
| 1999-11-02 | $12.44 | $14.08 | 5,500 | — | — |
| 1999-11-01 | $12.63 | $14.29 | 48,200 | — | — |
| 1999-10-29 | $13.00 | $14.72 | 40,900 | — | — |
| 1999-10-28 | $12.25 | $13.87 | 9,800 | — | — |
| 1999-10-27 | $12.06 | $13.66 | 13,500 | — | — |
| 1999-10-26 | $12.00 | $13.59 | 28,100 | — | — |
| 1999-10-25 | $12.00 | $13.59 | 8,900 | — | — |
| 1999-10-22 | $12.13 | $13.73 | 2,300 | — | — |
| 1999-10-21 | $12.25 | $13.87 | 12,000 | — | — |
| 1999-10-20 | $12.31 | $13.94 | 11,800 | — | — |
| 1999-10-19 | $12.38 | $14.01 | 29,800 | — | — |
| 1999-10-18 | $12.19 | $13.80 | 25,400 | — | — |
| 1999-10-15 | $12.13 | $13.73 | 7,700 | — | — |
| 1999-10-14 | $12.13 | $13.73 | 134,200 | — | — |
| 1999-10-13 | $12.13 | $13.73 | 6,600 | — | — |
| 1999-10-12 | $12.19 | $13.80 | 7,800 | — | — |
| 1999-10-11 | $12.31 | $13.94 | 26,300 | — | — |
| 1999-10-08 | $12.44 | $14.08 | 30,200 | — | — |
| 1999-10-07 | $12.25 | $13.87 | 81,400 | — | — |
| 1999-10-06 | $12.13 | $13.73 | 24,200 | — | — |
| 1999-10-05 | $12.25 | $13.87 | 8,500 | — | — |
| 1999-10-04 | $12.38 | $14.01 | 9,900 | — | — |
| 1999-10-01 | $12.81 | $14.50 | 500 | — | — |
| 1999-09-30 | $12.94 | $14.65 | 7,600 | — | — |
| 1999-09-29 | $12.75 | $14.43 | 16,500 | — | — |
| 1999-09-28 | $13.25 | $15.00 | 9,800 | — | — |
| 1999-09-27 | $13.63 | $15.42 | 8,200 | — | — |
| 1999-09-24 | $13.50 | $15.28 | 9,200 | — | — |
| 1999-09-23 | $13.38 | $15.14 | 1,400 | — | — |
| 1999-09-22 | $13.50 | $15.28 | 20,800 | — | — |
| 1999-09-21 | $13.56 | $15.35 | 227,500 | — | — |
| 1999-09-20 | $13.69 | $15.50 | 0 | — | — |
| 1999-09-17 | $13.69 | $15.50 | 2,300 | — | — |
| 1999-09-16 | $13.75 | $15.57 | 3,600 | — | — |
| 1999-09-15 | $13.75 | $15.57 | 4,600 | — | — |
| 1999-09-14 | $13.81 | $15.64 | 4,000 | — | — |
| 1999-09-13 | $13.88 | $15.71 | 1,000 | — | — |
| 1999-09-10 | $14.00 | $15.85 | 26,100 | — | — |
| 1999-09-09 | $13.75 | $15.57 | 4,700 | — | — |
| 1999-09-08 | $13.88 | $15.71 | 16,000 | — | — |
| 1999-09-07 | $14.13 | $15.99 | 6,500 | — | — |
| 1999-09-03 | $13.75 | $15.57 | 8,200 | — | — |
| 1999-09-02 | $13.94 | $15.78 | 2,900 | — | — |
| 1999-09-01 | $14.06 | $15.92 | 43,600 | — | — |
| 1999-08-31 | $14.06 | $15.92 | 8,900 | — | — |
| 1999-08-30 | $14.13 | $15.99 | 30,100 | — | — |
| 1999-08-27 | $14.25 | $16.13 | 8,800 | — | — |
| 1999-08-26 | $14.38 | $16.27 | 22,300 | — | — |
| 1999-08-25 | $14.69 | $16.63 | 53,700 | — | — |
| 1999-08-24 | $15.00 | $16.98 | 30,600 | — | — |
| 1999-08-23 | $14.38 | $16.27 | 3,200 | — | — |
| 1999-08-20 | $14.50 | $16.42 | 33,500 | — | — |
| 1999-08-19 | $14.88 | $16.84 | 3,000 | — | — |
| 1999-08-18 | $14.88 | $16.84 | 7,700 | — | — |
| 1999-08-17 | $15.13 | $17.12 | 25,500 | — | — |
| 1999-08-16 | $15.25 | $17.26 | 1,200 | — | — |
| 1999-08-13 | $15.25 | $17.26 | 800 | — | — |
| 1999-08-12 | $15.06 | $17.05 | 1,600 | — | — |
| 1999-08-11 | $15.13 | $17.12 | 28,500 | — | — |
| 1999-08-10 | $15.38 | $17.41 | 34,300 | — | — |
| 1999-08-09 | $15.88 | $17.97 | 6,200 | — | — |
| 1999-08-06 | $16.13 | $18.25 | 5,200 | — | — |
| 1999-08-05 | $16.50 | $18.68 | 6,200 | — | — |
| 1999-08-04 | $16.25 | $18.40 | 13,300 | — | — |
| 1999-08-03 | $16.56 | $18.75 | 467,700 | — | — |
| 1999-08-02 | $16.63 | $18.82 | 8,700 | — | — |
| 1999-07-30 | $16.69 | $18.89 | 14,100 | — | — |
| 1999-07-29 | $16.50 | $18.68 | 4,600 | — | — |
| 1999-07-28 | $16.25 | $18.40 | 3,500 | — | — |
| 1999-07-27 | $16.44 | $18.61 | 6,300 | — | — |
| 1999-07-26 | $16.31 | $18.47 | 6,800 | — | — |
| 1999-07-23 | $16.13 | $18.25 | 6,200 | — | — |
| 1999-07-22 | $16.44 | $18.61 | 13,600 | — | — |
| 1999-07-21 | $16.75 | $18.96 | 3,100 | — | — |
| 1999-07-20 | $16.88 | $19.10 | 6,000 | — | — |
| 1999-07-19 | $17.00 | $19.25 | 14,900 | — | — |
| 1999-07-16 | $17.31 | $19.60 | 34,300 | — | — |
| 1999-07-15 | $17.50 | $19.81 | 12,400 | — | — |
| 1999-07-14 | $16.88 | $19.10 | 7,200 | — | — |
| 1999-07-13 | $16.88 | $19.10 | 2,900 | — | — |
| 1999-07-12 | $17.00 | $19.25 | 2,700 | — | — |
| 1999-07-09 | $17.06 | $19.32 | 16,900 | — | — |
| 1999-07-08 | $16.81 | $19.03 | 3,600 | — | — |
| 1999-07-07 | $16.56 | $18.75 | 21,300 | — | — |
| 1999-07-06 | $16.25 | $18.40 | 35,400 | — | — |
| 1999-07-02 | $16.50 | $18.68 | 9,900 | — | — |
| 1999-07-01 | $16.44 | $18.61 | 12,200 | — | — |
| 1999-06-30 | $16.56 | $18.75 | 13,300 | — | — |
| 1999-06-29 | $16.56 | $18.75 | 117,600 | — | — |
| 1999-06-28 | $16.81 | $19.03 | 5,800 | — | — |
| 1999-06-25 | $17.00 | $19.25 | 2,400 | — | — |
| 1999-06-24 | $17.00 | $19.25 | 6,400 | — | — |
| 1999-06-23 | $17.00 | $19.25 | 10,800 | — | — |
| 1999-06-22 | $17.00 | $19.25 | 61,500 | — | — |
| 1999-06-21 | $17.13 | $19.39 | 5,000 | — | — |
| 1999-06-18 | $17.25 | $19.53 | 7,300 | — | — |
| 1999-06-17 | $16.88 | $19.10 | 34,500 | — | — |
| 1999-06-16 | $17.00 | $19.25 | 10,200 | — | — |
| 1999-06-15 | $17.00 | $19.25 | 8,100 | — | — |
| 1999-06-14 | $16.31 | $18.47 | 119,900 | — | — |
| 1999-06-11 | $15.44 | $17.48 | 28,100 | — | — |
| 1999-06-10 | $15.63 | $17.69 | 17,000 | — | — |
| 1999-06-09 | $15.88 | $17.97 | 24,800 | — | — |
| 1999-06-08 | $16.31 | $18.47 | 48,800 | — | — |
| 1999-06-07 | $16.50 | $18.68 | 6,700 | — | — |
| 1999-06-04 | $16.69 | $18.89 | 5,700 | — | — |
| 1999-06-03 | $16.31 | $18.47 | 15,700 | — | — |
| 1999-06-02 | $16.69 | $18.89 | 5,300 | — | — |
| 1999-06-01 | $16.63 | $18.82 | 1,000 | — | — |
| 1999-05-28 | $16.63 | $18.82 | 3,600 | — | — |
| 1999-05-27 | $16.50 | $18.68 | 4,100 | — | — |
| 1999-05-26 | $16.81 | $19.03 | 2,500 | — | — |
| 1999-05-25 | $16.81 | $19.03 | 10,000 | — | — |
| 1999-05-24 | $16.75 | $18.96 | 4,600 | — | — |
| 1999-05-21 | $16.88 | $19.10 | 9,900 | — | — |
| 1999-05-20 | $16.38 | $18.54 | 36,300 | — | — |
| 1999-05-19 | $16.38 | $18.54 | 24,300 | — | — |
| 1999-05-18 | $16.25 | $18.40 | 9,000 | — | — |
| 1999-05-17 | $16.06 | $18.18 | 12,000 | — | — |
| 1999-05-14 | $16.06 | $18.18 | 5,800 | — | — |
| 1999-05-13 | $15.94 | $18.04 | 1,700 | — | — |
| 1999-05-12 | $16.00 | $18.11 | 2,700 | — | — |
| 1999-05-11 | $16.00 | $18.11 | 5,700 | — | — |
| 1999-05-10 | $16.06 | $18.18 | 18,800 | — | — |
| 1999-05-07 | $15.75 | $17.83 | 11,700 | — | — |
| 1999-05-06 | $15.69 | $17.76 | 7,900 | — | — |
| 1999-05-05 | $16.06 | $18.18 | 3,600 | — | — |
| 1999-05-04 | $16.25 | $18.40 | 11,300 | — | — |
| 1999-05-03 | $16.50 | $18.68 | 8,200 | — | — |
| 1999-04-30 | $16.81 | $19.03 | 4,600 | — | — |
| 1999-04-29 | $17.38 | $19.67 | 6,300 | — | — |
| 1999-04-28 | $17.56 | $19.88 | 7,000 | — | — |
| 1999-04-27 | $17.50 | $19.81 | 6,400 | — | — |
| 1999-04-26 | $17.38 | $19.67 | 3,700 | — | — |
| 1999-04-23 | $17.44 | $19.74 | 18,800 | — | — |
| 1999-04-22 | $17.38 | $19.67 | 2,000 | — | — |
| 1999-04-21 | $17.44 | $19.74 | 7,800 | — | — |
| 1999-04-20 | $17.31 | $19.60 | 1,500 | — | — |
| 1999-04-19 | $17.00 | $19.25 | 12,700 | — | — |
| 1999-04-16 | $16.63 | $18.82 | 7,700 | — | — |
| 1999-04-15 | $16.63 | $18.82 | 135,300 | — | — |
| 1999-04-14 | $16.38 | $18.54 | 124,900 | — | — |
| 1999-04-13 | $15.19 | $17.19 | 8,500 | — | — |
| 1999-04-12 | $15.00 | $16.98 | 11,800 | — | — |
| 1999-04-09 | $14.75 | $16.70 | 33,300 | — | — |
| 1999-04-08 | $14.88 | $16.84 | 16,800 | — | — |
| 1999-04-07 | $14.50 | $16.42 | 23,600 | — | — |
| 1999-04-06 | $14.50 | $16.42 | 25,800 | — | — |
| 1999-04-05 | $14.81 | $16.77 | 4,400 | — | — |
| 1999-04-01 | $15.00 | $16.98 | 11,800 | — | — |
| 1999-03-31 | $16.00 | $18.11 | 71,100 | — | — |
| 1999-03-30 | $14.13 | $15.99 | 15,000 | — | — |
| 1999-03-29 | $14.75 | $16.70 | 4,700 | — | — |
| 1999-03-26 | $14.50 | $16.42 | 9,300 | — | — |
| 1999-03-25 | $14.75 | $16.70 | 108,400 | — | — |
| 1999-03-24 | $14.25 | $16.13 | 8,400 | — | — |
| 1999-03-23 | $14.31 | $16.20 | 39,800 | — | — |
| 1999-03-22 | $14.13 | $15.99 | 7,600 | — | — |
| 1999-03-19 | $14.38 | $16.27 | 15,300 | — | — |
| 1999-03-18 | $14.63 | $16.56 | 5,300 | — | — |
| 1999-03-17 | $14.88 | $16.84 | 5,500 | — | — |
| 1999-03-16 | $14.69 | $16.63 | 66,800 | — | — |
| 1999-03-15 | $15.00 | $16.98 | 6,300 | — | — |
| 1999-03-12 | $15.19 | $17.19 | 11,700 | — | — |
| 1999-03-11 | $15.63 | $17.69 | 17,200 | — | — |
| 1999-03-10 | $15.56 | $17.62 | 138,000 | — | — |
| 1999-03-09 | $15.06 | $17.05 | 11,900 | — | — |
| 1999-03-08 | $15.00 | $16.98 | 45,200 | — | — |
| 1999-03-05 | $14.88 | $16.84 | 76,800 | — | — |
| 1999-03-04 | $13.81 | $15.64 | 300 | — | — |
| 1999-03-03 | $13.81 | $15.64 | 9,200 | — | — |
| 1999-03-02 | $13.75 | $15.57 | 800 | — | — |
| 1999-03-01 | $13.88 | $15.71 | 46,600 | — | — |
| 1999-02-26 | $14.13 | $15.99 | 38,200 | — | — |
| 1999-02-25 | $14.13 | $15.99 | 9,500 | — | — |
| 1999-02-24 | $14.00 | $15.85 | 78,700 | — | — |
| 1999-02-23 | $13.88 | $15.71 | 10,200 | — | — |
| 1999-02-22 | $14.50 | $16.42 | 23,400 | — | — |
| 1999-02-19 | $14.31 | $16.20 | 45,000 | — | — |
| 1999-02-18 | $13.50 | $15.28 | 15,500 | — | — |
| 1999-02-17 | $13.75 | $15.57 | 10,400 | — | — |
| 1999-02-16 | $13.75 | $15.57 | 6,000 | — | — |
| 1999-02-12 | $13.94 | $15.78 | 6,100 | — | — |
| 1999-02-11 | $14.06 | $15.92 | 16,600 | — | — |
| 1999-02-10 | $14.75 | $16.70 | 5,700 | — | — |
| 1999-02-09 | $15.06 | $17.05 | 547,000 | — | — |
| 1999-02-08 | $14.75 | $16.70 | 30,700 | — | — |
| 1999-02-05 | $14.31 | $16.20 | 19,500 | — | — |
| 1999-02-04 | $14.63 | $16.56 | 16,900 | — | — |
| 1999-02-03 | $14.56 | $16.49 | 12,000 | — | — |
| 1999-02-02 | $14.50 | $16.42 | 8,100 | — | — |
| 1999-02-01 | $14.81 | $16.77 | 2,400 | — | — |
| 1999-01-29 | $14.88 | $16.84 | 45,800 | — | — |
| 1999-01-28 | $14.38 | $16.27 | 11,200 | — | — |
| 1999-01-27 | $14.50 | $16.42 | 3,500 | — | — |
| 1999-01-26 | $14.63 | $16.56 | 163,600 | — | — |
| 1999-01-25 | $14.25 | $16.13 | 28,700 | — | — |
| 1999-01-22 | $15.00 | $16.98 | 5,700 | — | — |
| 1999-01-21 | $15.31 | $17.34 | 6,700 | — | — |
| 1999-01-20 | $15.81 | $17.90 | 6,200 | — | — |
| 1999-01-19 | $15.88 | $17.97 | 15,400 | — | — |
| 1999-01-15 | $16.06 | $18.18 | 11,100 | — | — |
| 1999-01-14 | $16.25 | $18.40 | 93,300 | — | — |
| 1999-01-13 | $17.06 | $19.32 | 19,100 | — | — |
| 1999-01-12 | $17.06 | $19.32 | 13,600 | — | — |
| 1999-01-11 | $17.38 | $19.67 | 11,600 | — | — |
| 1999-01-08 | $17.13 | $19.39 | 42,500 | — | — |
| 1999-01-07 | $16.38 | $18.54 | 16,300 | — | — |
| 1999-01-06 | $16.25 | $18.40 | 58,700 | — | — |
| 1999-01-05 | $15.00 | $16.98 | 49,800 | — | — |
| 1999-01-04 | $14.19 | $16.06 | 13,400 | — | — |