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
- 1995-10-16 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 | $11.03 | $12.60 | 23,200 | — | — |
| 1999-12-30 | $11.02 | $12.58 | 19,200 | — | — |
| 1999-12-29 | $11.11 | $12.69 | 62,800 | — | — |
| 1999-12-28 | $11.09 | $12.67 | 40,000 | — | — |
| 1999-12-27 | $11.02 | $12.58 | 18,400 | — | — |
| 1999-12-23 | $11.02 | $12.58 | 106,000 | — | — |
| 1999-12-22 | $10.84 | $12.39 | 48,400 | — | — |
| 1999-12-21 | $10.77 | $12.30 | 24,000 | — | — |
| 1999-12-20 | $10.77 | $12.30 | 58,000 | — | — |
| 1999-12-17 | $10.78 | $12.31 | 76,800 | — | — |
| 1999-12-16 | $10.80 | $12.33 | 38,000 | — | — |
| 1999-12-15 | $10.81 | $12.35 | 35,600 | — | — |
| 1999-12-14 | $10.88 | $12.42 | 33,600 | — | — |
| 1999-12-13 | $11.13 | $12.71 | 27,600 | — | — |
| 1999-12-10 | $11.36 | $12.97 | 19,200 | — | — |
| 1999-12-09 | $11.44 | $13.06 | 21,200 | — | — |
| 1999-12-08 | $11.45 | $13.08 | 166,400 | — | — |
| 1999-12-07 | $11.59 | $13.24 | 37,600 | — | — |
| 1999-12-06 | $11.53 | $13.17 | 566,400 | — | — |
| 1999-12-03 | $11.52 | $13.15 | 77,200 | — | — |
| 1999-12-02 | $11.28 | $12.89 | 64,400 | — | — |
| 1999-12-01 | $11.28 | $12.89 | 44,400 | — | — |
| 1999-11-30 | $11.27 | $12.87 | 213,600 | — | — |
| 1999-11-29 | $11.28 | $12.89 | 134,000 | — | — |
| 1999-11-26 | $11.52 | $13.15 | 52,400 | — | — |
| 1999-11-24 | $11.25 | $12.85 | 55,600 | — | — |
| 1999-11-23 | $11.14 | $12.72 | 98,400 | — | — |
| 1999-11-22 | $10.92 | $12.48 | 54,000 | — | — |
| 1999-11-19 | $11.19 | $12.78 | 55,600 | — | — |
| 1999-11-18 | $11.16 | $12.74 | 145,200 | — | — |
| 1999-11-17 | $11.36 | $12.97 | 33,200 | — | — |
| 1999-11-16 | $11.42 | $13.05 | 94,000 | — | — |
| 1999-11-15 | $11.73 | $13.40 | 114,000 | — | — |
| 1999-11-12 | $11.30 | $12.90 | 140,000 | — | — |
| 1999-11-11 | $11.08 | $12.65 | 52,000 | — | — |
| 1999-11-10 | $10.78 | $12.31 | 17,600 | — | — |
| 1999-11-09 | $10.72 | $12.24 | 12,400 | — | — |
| 1999-11-08 | $10.56 | $12.06 | 14,800 | — | — |
| 1999-11-05 | $10.55 | $12.05 | 41,200 | — | — |
| 1999-11-04 | $10.63 | $12.14 | 52,000 | — | — |
| 1999-11-03 | $10.64 | $12.15 | 21,200 | — | — |
| 1999-11-02 | $10.75 | $12.28 | 12,800 | — | — |
| 1999-11-01 | $10.80 | $12.33 | 32,800 | — | — |
| 1999-10-29 | $10.80 | $12.33 | 74,000 | — | — |
| 1999-10-28 | $10.69 | $12.21 | 77,600 | — | — |
| 1999-10-27 | $10.53 | $12.03 | 134,000 | — | — |
| 1999-10-26 | $10.48 | $11.98 | 138,000 | — | — |
| 1999-10-25 | $10.34 | $11.81 | 22,000 | — | — |
| 1999-10-22 | $10.47 | $11.96 | 22,400 | — | — |
| 1999-10-21 | $10.45 | $11.94 | 12,000 | — | — |
| 1999-10-20 | $10.52 | $11.87 | 35,200 | — | — |
| 1999-10-19 | $10.31 | $11.64 | 91,200 | — | — |
| 1999-10-18 | $10.22 | $11.54 | 10,400 | — | — |
| 1999-10-15 | $10.14 | $11.45 | 124,800 | — | — |
| 1999-10-14 | $10.22 | $11.54 | 112,800 | — | — |
| 1999-10-13 | $10.22 | $11.54 | 35,600 | — | — |
| 1999-10-12 | $10.39 | $11.73 | 11,200 | — | — |
| 1999-10-11 | $10.50 | $11.86 | 10,400 | — | — |
| 1999-10-08 | $10.52 | $11.87 | 67,600 | — | — |
| 1999-10-07 | $10.50 | $11.86 | 46,400 | — | — |
| 1999-10-06 | $10.47 | $11.82 | 39,600 | — | — |
| 1999-10-05 | $10.36 | $11.70 | 77,200 | — | — |
| 1999-10-04 | $10.39 | $11.73 | 18,000 | — | — |
| 1999-10-01 | $10.31 | $11.64 | 46,400 | — | — |
| 1999-09-30 | $10.41 | $11.75 | 913,200 | — | — |
| 1999-09-29 | $10.41 | $11.75 | 80,800 | — | — |
| 1999-09-28 | $10.34 | $11.68 | 168,400 | — | — |
| 1999-09-27 | $10.34 | $11.68 | 275,200 | — | — |
| 1999-09-24 | $10.22 | $11.54 | 30,400 | — | — |
| 1999-09-23 | $10.39 | $11.73 | 22,400 | — | — |
| 1999-09-22 | $10.45 | $11.80 | 33,200 | — | — |
| 1999-09-21 | $10.53 | $11.89 | 21,600 | — | — |
| 1999-09-20 | $10.63 | $12.00 | 16,000 | — | — |
| 1999-09-17 | $10.72 | $12.10 | 28,400 | — | — |
| 1999-09-16 | $10.64 | $12.02 | 18,800 | — | — |
| 1999-09-15 | $10.86 | $12.26 | 18,800 | — | — |
| 1999-09-14 | $10.83 | $12.23 | 33,600 | — | — |
| 1999-09-13 | $11.00 | $12.42 | 10,800 | — | — |
| 1999-09-10 | $11.02 | $12.44 | 14,800 | — | — |
| 1999-09-09 | $11.05 | $12.47 | 25,200 | — | — |
| 1999-09-08 | $11.06 | $12.49 | 36,400 | — | — |
| 1999-09-07 | $11.03 | $12.46 | 19,200 | — | — |
| 1999-09-03 | $10.98 | $12.40 | 37,200 | — | — |
| 1999-09-02 | $10.73 | $12.12 | 14,000 | — | — |
| 1999-09-01 | $10.77 | $12.16 | 44,800 | — | — |
| 1999-08-31 | $10.75 | $12.14 | 44,400 | — | — |
| 1999-08-30 | $10.89 | $12.30 | 11,200 | — | — |
| 1999-08-27 | $10.98 | $12.40 | 47,600 | — | — |
| 1999-08-26 | $11.13 | $12.56 | 24,000 | — | — |
| 1999-08-25 | $11.25 | $12.70 | 52,800 | — | — |
| 1999-08-24 | $11.19 | $12.63 | 64,000 | — | — |
| 1999-08-23 | $11.17 | $12.61 | 30,000 | — | — |
| 1999-08-20 | $11.00 | $12.42 | 16,400 | — | — |
| 1999-08-19 | $11.06 | $12.49 | 133,200 | — | — |
| 1999-08-18 | $11.16 | $12.60 | 7,200 | — | — |
| 1999-08-17 | $11.27 | $12.72 | 47,200 | — | — |
| 1999-08-16 | $11.30 | $12.76 | 26,800 | — | — |
| 1999-08-13 | $11.20 | $12.65 | 103,600 | — | — |
| 1999-08-12 | $10.78 | $12.17 | 42,800 | — | — |
| 1999-08-11 | $10.78 | $12.17 | 85,200 | — | — |
| 1999-08-10 | $10.13 | $11.43 | 57,600 | — | — |
| 1999-08-09 | $10.19 | $11.50 | 62,800 | — | — |
| 1999-08-06 | $10.52 | $11.87 | 28,400 | — | — |
| 1999-08-05 | $10.67 | $12.05 | 58,400 | — | — |
| 1999-08-04 | $10.91 | $12.32 | 44,800 | — | — |
| 1999-08-03 | $10.88 | $12.28 | 52,000 | — | — |
| 1999-08-02 | $10.92 | $12.33 | 41,600 | — | — |
| 1999-07-30 | $10.88 | $12.28 | 58,000 | — | — |
| 1999-07-29 | $10.97 | $12.39 | 72,000 | — | — |
| 1999-07-28 | $11.13 | $12.56 | 56,400 | — | — |
| 1999-07-27 | $11.16 | $12.60 | 158,800 | — | — |
| 1999-07-26 | $10.95 | $12.37 | 56,000 | — | — |
| 1999-07-23 | $11.33 | $12.79 | 66,400 | — | — |
| 1999-07-22 | $11.39 | $12.86 | 9,200 | — | — |
| 1999-07-21 | $11.56 | $12.92 | 150,400 | — | — |
| 1999-07-20 | $11.53 | $12.89 | 49,200 | — | — |
| 1999-07-19 | $11.56 | $12.92 | 39,600 | — | — |
| 1999-07-16 | $11.67 | $13.04 | 43,200 | — | — |
| 1999-07-15 | $11.75 | $13.13 | 147,200 | — | — |
| 1999-07-14 | $11.89 | $13.29 | 36,400 | — | — |
| 1999-07-13 | $11.94 | $13.34 | 48,000 | — | — |
| 1999-07-12 | $11.86 | $13.25 | 26,000 | — | — |
| 1999-07-09 | $11.84 | $13.23 | 76,800 | — | — |
| 1999-07-08 | $11.75 | $13.13 | 80,400 | — | — |
| 1999-07-07 | $12.00 | $13.41 | 68,800 | — | — |
| 1999-07-06 | $12.08 | $13.50 | 216,400 | — | — |
| 1999-07-02 | $11.88 | $13.27 | 212,400 | — | — |
| 1999-07-01 | $11.05 | $12.34 | 68,000 | — | — |
| 1999-06-30 | $11.09 | $12.40 | 145,200 | — | — |
| 1999-06-29 | $10.84 | $12.12 | 90,800 | — | — |
| 1999-06-28 | $10.92 | $12.20 | 88,400 | — | — |
| 1999-06-25 | $11.00 | $12.29 | 142,400 | — | — |
| 1999-06-24 | $10.95 | $12.24 | 72,000 | — | — |
| 1999-06-23 | $11.06 | $12.36 | 31,600 | — | — |
| 1999-06-22 | $11.28 | $12.61 | 75,600 | — | — |
| 1999-06-21 | $11.23 | $12.55 | 244,800 | — | — |
| 1999-06-18 | $11.36 | $12.69 | 44,800 | — | — |
| 1999-06-17 | $11.39 | $12.73 | 33,200 | — | — |
| 1999-06-16 | $11.50 | $12.85 | 157,200 | — | — |
| 1999-06-15 | $11.13 | $12.43 | 54,400 | — | — |
| 1999-06-14 | $11.34 | $12.68 | 56,000 | — | — |
| 1999-06-11 | $11.47 | $12.82 | 69,600 | — | — |
| 1999-06-10 | $11.53 | $12.89 | 59,200 | — | — |
| 1999-06-09 | $11.69 | $13.06 | 129,200 | — | — |
| 1999-06-08 | $11.46 | $12.80 | 126,800 | — | — |
| 1999-06-07 | $11.58 | $12.94 | 83,200 | — | — |
| 1999-06-04 | $11.56 | $12.92 | 21,600 | — | — |
| 1999-06-03 | $11.53 | $12.89 | 24,000 | — | — |
| 1999-06-02 | $11.47 | $12.82 | 188,000 | — | — |
| 1999-06-01 | $11.55 | $12.90 | 128,400 | — | — |
| 1999-05-28 | $11.42 | $12.76 | 92,400 | — | — |
| 1999-05-27 | $11.42 | $12.76 | 85,600 | — | — |
| 1999-05-26 | $11.59 | $12.96 | 40,400 | — | — |
| 1999-05-25 | $11.63 | $12.99 | 51,600 | — | — |
| 1999-05-24 | $11.73 | $13.11 | 23,600 | — | — |
| 1999-05-21 | $11.89 | $13.29 | 72,800 | — | — |
| 1999-05-20 | $11.89 | $13.29 | 83,600 | — | — |
| 1999-05-19 | $12.00 | $13.41 | 130,800 | — | — |
| 1999-05-18 | $11.75 | $13.13 | 200,400 | — | — |
| 1999-05-17 | $11.38 | $12.71 | 179,200 | — | — |
| 1999-05-14 | $11.53 | $12.89 | 139,600 | — | — |
| 1999-05-13 | $12.16 | $13.58 | 41,200 | — | — |
| 1999-05-12 | $12.11 | $13.53 | 37,200 | — | — |
| 1999-05-11 | $12.25 | $13.69 | 91,200 | — | — |
| 1999-05-10 | $12.03 | $13.44 | 94,800 | — | — |
| 1999-05-07 | $11.83 | $13.22 | 94,000 | — | — |
| 1999-05-06 | $11.84 | $13.23 | 85,200 | — | — |
| 1999-05-05 | $12.14 | $13.57 | 71,200 | — | — |
| 1999-05-04 | $12.22 | $13.65 | 46,000 | — | — |
| 1999-05-03 | $12.36 | $13.81 | 61,600 | — | — |
| 1999-04-30 | $12.28 | $13.72 | 97,200 | — | — |
| 1999-04-29 | $12.33 | $13.78 | 117,200 | — | — |
| 1999-04-28 | $12.44 | $13.90 | 72,000 | — | — |
| 1999-04-27 | $12.81 | $14.32 | 75,600 | — | — |
| 1999-04-26 | $12.84 | $14.35 | 84,400 | — | — |
| 1999-04-23 | $12.97 | $14.49 | 163,600 | — | — |
| 1999-04-22 | $12.88 | $14.39 | 54,800 | — | — |
| 1999-04-21 | $12.92 | $14.44 | 54,800 | — | — |
| 1999-04-20 | $12.88 | $14.26 | 69,200 | — | — |
| 1999-04-19 | $12.84 | $14.22 | 114,400 | — | — |
| 1999-04-16 | $12.80 | $14.17 | 140,800 | — | — |
| 1999-04-15 | $12.77 | $14.14 | 72,000 | — | — |
| 1999-04-14 | $12.63 | $13.98 | 159,200 | — | — |
| 1999-04-13 | $12.73 | $14.10 | 165,600 | — | — |
| 1999-04-12 | $12.95 | $14.35 | 213,200 | — | — |
| 1999-04-09 | $12.44 | $13.77 | 70,000 | — | — |
| 1999-04-08 | $12.48 | $13.83 | 106,000 | — | — |
| 1999-04-07 | $12.14 | $13.45 | 103,600 | — | — |
| 1999-04-06 | $12.17 | $13.48 | 144,000 | — | — |
| 1999-04-05 | $12.27 | $13.58 | 168,000 | — | — |
| 1999-04-01 | $11.97 | $13.26 | 57,600 | — | — |
| 1999-03-31 | $11.80 | $13.06 | 70,400 | — | — |
| 1999-03-30 | $11.77 | $13.03 | 186,400 | — | — |
| 1999-03-29 | $11.50 | $12.74 | 84,400 | — | — |
| 1999-03-26 | $11.44 | $12.67 | 64,400 | — | — |
| 1999-03-25 | $11.48 | $12.72 | 91,600 | — | — |
| 1999-03-24 | $11.50 | $12.74 | 120,400 | — | — |
| 1999-03-23 | $11.58 | $12.82 | 48,400 | — | — |
| 1999-03-22 | $11.86 | $13.13 | 57,200 | — | — |
| 1999-03-19 | $11.84 | $13.12 | 106,400 | — | — |
| 1999-03-18 | $11.86 | $13.13 | 481,600 | — | — |
| 1999-03-17 | $11.80 | $13.06 | 85,600 | — | — |
| 1999-03-16 | $11.86 | $13.13 | 101,200 | — | — |
| 1999-03-15 | $12.08 | $13.38 | 55,200 | — | — |
| 1999-03-12 | $12.02 | $13.31 | 53,600 | — | — |
| 1999-03-11 | $12.23 | $13.55 | 50,800 | — | — |
| 1999-03-10 | $12.41 | $13.74 | 62,800 | — | — |
| 1999-03-09 | $12.28 | $13.60 | 100,000 | — | — |
| 1999-03-08 | $12.27 | $13.58 | 78,000 | — | — |
| 1999-03-05 | $12.09 | $13.39 | 105,600 | — | — |
| 1999-03-04 | $11.78 | $13.05 | 59,600 | — | — |
| 1999-03-03 | $11.72 | $12.98 | 35,200 | — | — |
| 1999-03-02 | $11.98 | $13.27 | 97,200 | — | — |
| 1999-03-01 | $11.89 | $13.17 | 76,000 | — | — |
| 1999-02-26 | $12.13 | $13.43 | 99,200 | — | — |
| 1999-02-25 | $12.22 | $13.53 | 222,800 | — | — |
| 1999-02-24 | $12.64 | $14.00 | 230,800 | — | — |
| 1999-02-23 | $13.06 | $14.47 | 70,000 | — | — |
| 1999-02-22 | $13.16 | $14.57 | 147,600 | — | — |
| 1999-02-19 | $13.17 | $14.59 | 138,400 | — | — |
| 1999-02-18 | $12.92 | $14.31 | 62,800 | — | — |
| 1999-02-17 | $12.75 | $14.12 | 87,600 | — | — |
| 1999-02-16 | $12.86 | $14.24 | 92,000 | — | — |
| 1999-02-12 | $12.69 | $14.05 | 129,200 | — | — |
| 1999-02-11 | $12.75 | $14.12 | 83,200 | — | — |
| 1999-02-10 | $12.80 | $14.17 | 124,000 | — | — |
| 1999-02-09 | $13.09 | $14.50 | 47,200 | — | — |
| 1999-02-08 | $13.33 | $14.76 | 82,000 | — | — |
| 1999-02-05 | $13.42 | $14.86 | 100,800 | — | — |
| 1999-02-04 | $13.44 | $14.88 | 255,600 | — | — |
| 1999-02-03 | $13.16 | $14.57 | 78,000 | — | — |
| 1999-02-02 | $13.02 | $14.41 | 70,800 | — | — |
| 1999-02-01 | $13.23 | $14.66 | 155,600 | — | — |
| 1999-01-29 | $12.89 | $14.28 | 218,400 | — | — |
| 1999-01-28 | $12.70 | $14.07 | 120,400 | — | — |
| 1999-01-27 | $12.58 | $13.93 | 102,800 | — | — |
| 1999-01-26 | $13.13 | $14.54 | 276,800 | — | — |
| 1999-01-25 | $12.39 | $13.72 | 72,000 | — | — |
| 1999-01-22 | $12.36 | $13.69 | 47,600 | — | — |
| 1999-01-21 | $12.58 | $13.93 | 60,000 | — | — |
| 1999-01-20 | $12.83 | $14.08 | 46,400 | — | — |
| 1999-01-19 | $12.88 | $14.13 | 115,600 | — | — |
| 1999-01-15 | $12.69 | $13.93 | 147,200 | — | — |
| 1999-01-14 | $12.47 | $13.69 | 163,200 | — | — |
| 1999-01-13 | $12.81 | $14.06 | 139,200 | — | — |
| 1999-01-12 | $13.44 | $14.75 | 95,200 | — | — |
| 1999-01-11 | $13.88 | $15.23 | 87,600 | — | — |
| 1999-01-08 | $13.72 | $15.06 | 96,400 | — | — |
| 1999-01-07 | $13.34 | $14.65 | 237,200 | — | — |
| 1999-01-06 | $13.23 | $14.53 | 76,800 | — | — |
| 1999-01-05 | $13.00 | $14.27 | 95,600 | — | — |
| 1999-01-04 | $12.73 | $13.98 | 94,400 | — | — |