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
- 1987-07-30 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 | $11.69 | $19.98 | 42,300 | — | — |
| 1999-12-30 | $11.88 | $20.30 | 96,600 | — | — |
| 1999-12-29 | $11.38 | $19.44 | 84,400 | — | — |
| 1999-12-28 | $11.31 | $19.34 | 77,200 | — | — |
| 1999-12-27 | $11.88 | $20.30 | 86,200 | — | — |
| 1999-12-23 | $11.50 | $19.66 | 53,900 | — | — |
| 1999-12-22 | $11.44 | $19.55 | 101,000 | — | — |
| 1999-12-21 | $11.38 | $19.44 | 51,500 | — | — |
| 1999-12-20 | $11.75 | $20.09 | 109,300 | — | — |
| 1999-12-17 | $12.00 | $20.51 | 189,200 | — | — |
| 1999-12-16 | $11.56 | $19.76 | 148,500 | — | — |
| 1999-12-15 | $11.25 | $19.23 | 118,100 | — | — |
| 1999-12-14 | $11.38 | $19.44 | 175,100 | — | — |
| 1999-12-13 | $11.63 | $19.87 | 350,100 | — | — |
| 1999-12-10 | $11.56 | $19.76 | 331,000 | — | — |
| 1999-12-09 | $11.31 | $19.34 | 77,900 | — | — |
| 1999-12-08 | $11.38 | $19.44 | 97,800 | — | — |
| 1999-12-07 | $11.31 | $19.34 | 162,500 | — | — |
| 1999-12-06 | $10.88 | $18.59 | 72,000 | — | — |
| 1999-12-03 | $11.00 | $18.80 | 260,100 | — | — |
| 1999-12-02 | $10.63 | $18.16 | 39,000 | — | — |
| 1999-12-01 | $10.94 | $18.70 | 29,100 | — | — |
| 1999-11-30 | $10.81 | $18.48 | 92,300 | — | — |
| 1999-11-29 | $10.94 | $18.70 | 83,900 | — | — |
| 1999-11-26 | $11.06 | $18.91 | 31,300 | — | — |
| 1999-11-24 | $11.13 | $19.02 | 94,500 | — | — |
| 1999-11-23 | $11.00 | $18.80 | 49,800 | — | — |
| 1999-11-22 | $10.88 | $18.59 | 71,900 | — | — |
| 1999-11-19 | $11.25 | $19.23 | 146,300 | — | — |
| 1999-11-18 | $11.13 | $19.02 | 50,700 | — | — |
| 1999-11-17 | $11.44 | $19.55 | 124,400 | — | — |
| 1999-11-16 | $11.44 | $19.55 | 80,200 | — | — |
| 1999-11-15 | $11.13 | $19.02 | 57,300 | — | — |
| 1999-11-12 | $11.06 | $18.91 | 51,500 | — | — |
| 1999-11-11 | $11.25 | $19.23 | 68,500 | — | — |
| 1999-11-10 | $11.06 | $18.91 | 48,300 | — | — |
| 1999-11-09 | $10.94 | $18.70 | 54,800 | — | — |
| 1999-11-08 | $11.00 | $18.80 | 74,300 | — | — |
| 1999-11-05 | $10.88 | $18.59 | 31,200 | — | — |
| 1999-11-04 | $11.25 | $19.23 | 191,900 | — | — |
| 1999-11-03 | $10.63 | $18.16 | 107,600 | — | — |
| 1999-11-02 | $10.25 | $17.52 | 27,400 | — | — |
| 1999-11-01 | $10.31 | $17.63 | 95,700 | — | — |
| 1999-10-29 | $10.19 | $17.41 | 72,200 | — | — |
| 1999-10-28 | $10.13 | $17.31 | 110,300 | — | — |
| 1999-10-27 | $9.94 | $16.99 | 36,900 | — | — |
| 1999-10-26 | $9.94 | $16.89 | 18,200 | — | — |
| 1999-10-25 | $10.00 | $16.99 | 133,600 | — | — |
| 1999-10-22 | $10.13 | $17.20 | 92,300 | — | — |
| 1999-10-21 | $10.13 | $17.20 | 70,200 | — | — |
| 1999-10-20 | $10.25 | $17.42 | 62,300 | — | — |
| 1999-10-19 | $10.25 | $17.42 | 75,000 | — | — |
| 1999-10-18 | $9.94 | $16.89 | 65,100 | — | — |
| 1999-10-15 | $10.00 | $16.99 | 67,500 | — | — |
| 1999-10-14 | $10.19 | $17.31 | 33,000 | — | — |
| 1999-10-13 | $10.25 | $17.42 | 47,000 | — | — |
| 1999-10-12 | $10.50 | $17.84 | 137,800 | — | — |
| 1999-10-11 | $10.38 | $17.63 | 107,400 | — | — |
| 1999-10-08 | $10.25 | $17.42 | 62,400 | — | — |
| 1999-10-07 | $10.38 | $17.63 | 85,100 | — | — |
| 1999-10-06 | $10.25 | $17.42 | 67,800 | — | — |
| 1999-10-05 | $10.31 | $17.52 | 43,200 | — | — |
| 1999-10-04 | $10.38 | $17.63 | 123,400 | — | — |
| 1999-10-01 | $10.31 | $17.52 | 40,400 | — | — |
| 1999-09-30 | $10.31 | $17.52 | 24,700 | — | — |
| 1999-09-29 | $10.25 | $17.42 | 50,600 | — | — |
| 1999-09-28 | $10.31 | $17.52 | 73,000 | — | — |
| 1999-09-27 | $10.25 | $17.42 | 49,300 | — | — |
| 1999-09-24 | $10.19 | $17.31 | 34,300 | — | — |
| 1999-09-23 | $10.13 | $17.20 | 75,200 | — | — |
| 1999-09-22 | $10.25 | $17.42 | 76,400 | — | — |
| 1999-09-21 | $10.13 | $17.20 | 56,000 | — | — |
| 1999-09-20 | $10.13 | $17.20 | 40,700 | — | — |
| 1999-09-17 | $10.25 | $17.42 | 75,900 | — | — |
| 1999-09-16 | $10.06 | $17.10 | 31,500 | — | — |
| 1999-09-15 | $10.06 | $17.10 | 52,300 | — | — |
| 1999-09-14 | $10.06 | $17.10 | 88,300 | — | — |
| 1999-09-13 | $10.06 | $17.10 | 26,400 | — | — |
| 1999-09-10 | $10.06 | $17.10 | 40,100 | — | — |
| 1999-09-09 | $10.19 | $17.31 | 102,500 | — | — |
| 1999-09-08 | $10.00 | $16.99 | 33,300 | — | — |
| 1999-09-07 | $10.00 | $16.99 | 40,000 | — | — |
| 1999-09-03 | $10.19 | $17.31 | 60,000 | — | — |
| 1999-09-02 | $10.13 | $17.20 | 22,700 | — | — |
| 1999-09-01 | $10.25 | $17.42 | 50,700 | — | — |
| 1999-08-31 | $10.00 | $16.99 | 56,600 | — | — |
| 1999-08-30 | $10.19 | $17.31 | 54,900 | — | — |
| 1999-08-27 | $10.38 | $17.63 | 65,600 | — | — |
| 1999-08-26 | $10.06 | $17.10 | 84,500 | — | — |
| 1999-08-25 | $10.19 | $17.31 | 80,900 | — | — |
| 1999-08-24 | $10.13 | $17.20 | 72,400 | — | — |
| 1999-08-23 | $10.06 | $17.10 | 93,500 | — | — |
| 1999-08-20 | $10.31 | $17.52 | 100,300 | — | — |
| 1999-08-19 | $10.13 | $17.20 | 52,500 | — | — |
| 1999-08-18 | $9.88 | $16.78 | 98,800 | — | — |
| 1999-08-17 | $9.81 | $16.67 | 42,200 | — | — |
| 1999-08-16 | $9.63 | $16.36 | 50,000 | — | — |
| 1999-08-13 | $9.75 | $16.57 | 49,300 | — | — |
| 1999-08-12 | $9.75 | $16.57 | 45,500 | — | — |
| 1999-08-11 | $9.88 | $16.78 | 94,400 | — | — |
| 1999-08-10 | $9.63 | $16.36 | 78,100 | — | — |
| 1999-08-09 | $10.00 | $16.99 | 172,800 | — | — |
| 1999-08-06 | $9.75 | $16.57 | 65,700 | — | — |
| 1999-08-05 | $9.63 | $16.36 | 54,700 | — | — |
| 1999-08-04 | $9.81 | $16.67 | 82,200 | — | — |
| 1999-08-03 | $9.69 | $16.46 | 48,800 | — | — |
| 1999-08-02 | $9.69 | $16.36 | 307,600 | — | — |
| 1999-07-30 | $9.75 | $16.47 | 38,300 | — | — |
| 1999-07-29 | $9.63 | $16.26 | 66,400 | — | — |
| 1999-07-28 | $10.00 | $16.89 | 55,300 | — | — |
| 1999-07-27 | $9.88 | $16.68 | 55,900 | — | — |
| 1999-07-26 | $9.94 | $16.79 | 91,600 | — | — |
| 1999-07-23 | $9.94 | $16.79 | 107,300 | — | — |
| 1999-07-22 | $10.19 | $17.21 | 51,700 | — | — |
| 1999-07-21 | $10.31 | $17.42 | 176,600 | — | — |
| 1999-07-20 | $10.19 | $17.21 | 107,000 | — | — |
| 1999-07-19 | $10.19 | $17.21 | 109,800 | — | — |
| 1999-07-16 | $10.19 | $17.21 | 75,900 | — | — |
| 1999-07-15 | $10.25 | $17.31 | 208,400 | — | — |
| 1999-07-14 | $9.88 | $16.68 | 257,600 | — | — |
| 1999-07-13 | $10.13 | $17.10 | 183,200 | — | — |
| 1999-07-12 | $10.25 | $17.31 | 75,500 | — | — |
| 1999-07-09 | $10.50 | $17.74 | 106,800 | — | — |
| 1999-07-08 | $10.50 | $17.74 | 99,900 | — | — |
| 1999-07-07 | $10.50 | $17.74 | 67,900 | — | — |
| 1999-07-06 | $10.69 | $18.05 | 106,900 | — | — |
| 1999-07-02 | $10.56 | $17.84 | 115,200 | — | — |
| 1999-07-01 | $10.75 | $18.16 | 76,000 | — | — |
| 1999-06-30 | $10.56 | $17.84 | 144,500 | — | — |
| 1999-06-29 | $10.94 | $18.48 | 45,600 | — | — |
| 1999-06-28 | $10.50 | $17.74 | 119,500 | — | — |
| 1999-06-25 | $10.81 | $18.27 | 141,400 | — | — |
| 1999-06-24 | $10.63 | $17.95 | 67,400 | — | — |
| 1999-06-23 | $10.75 | $18.16 | 83,400 | — | — |
| 1999-06-22 | $10.56 | $17.84 | 71,500 | — | — |
| 1999-06-21 | $10.56 | $17.84 | 49,600 | — | — |
| 1999-06-18 | $10.69 | $18.05 | 47,200 | — | — |
| 1999-06-17 | $10.66 | $18.00 | 53,800 | — | — |
| 1999-06-16 | $10.72 | $18.11 | 206,600 | — | — |
| 1999-06-15 | $10.59 | $17.90 | 79,000 | — | — |
| 1999-06-14 | $10.25 | $17.31 | 33,400 | — | — |
| 1999-06-11 | $10.50 | $17.74 | 90,000 | — | — |
| 1999-06-10 | $10.44 | $17.63 | 55,800 | — | — |
| 1999-06-09 | $10.88 | $18.37 | 204,800 | — | — |
| 1999-06-08 | $10.69 | $18.05 | 67,800 | — | — |
| 1999-06-07 | $10.72 | $18.11 | 110,600 | — | — |
| 1999-06-04 | $10.63 | $17.95 | 167,600 | — | — |
| 1999-06-03 | $10.63 | $17.95 | 89,400 | — | — |
| 1999-06-02 | $10.38 | $17.53 | 44,600 | — | — |
| 1999-06-01 | $10.53 | $17.79 | 101,600 | — | — |
| 1999-05-28 | $10.28 | $17.37 | 57,000 | — | — |
| 1999-05-27 | $10.47 | $17.68 | 147,000 | — | — |
| 1999-05-26 | $10.47 | $17.68 | 701,200 | — | — |
| 1999-05-25 | $10.34 | $17.47 | 151,600 | — | — |
| 1999-05-24 | $10.31 | $17.42 | 69,800 | — | — |
| 1999-05-21 | $10.47 | $17.68 | 26,200 | — | — |
| 1999-05-20 | $10.63 | $17.95 | 23,200 | — | — |
| 1999-05-19 | $10.63 | $17.95 | 78,400 | — | — |
| 1999-05-18 | $10.56 | $17.84 | 43,800 | — | — |
| 1999-05-17 | $10.69 | $18.05 | 102,200 | — | — |
| 1999-05-14 | $10.91 | $18.42 | 89,600 | — | — |
| 1999-05-13 | $11.03 | $18.63 | 104,800 | — | — |
| 1999-05-12 | $11.03 | $18.63 | 186,200 | — | — |
| 1999-05-11 | $10.91 | $18.42 | 90,200 | — | — |
| 1999-05-10 | $11.00 | $18.58 | 114,400 | — | — |
| 1999-05-07 | $11.06 | $18.69 | 92,800 | — | — |
| 1999-05-06 | $10.91 | $18.42 | 133,200 | — | — |
| 1999-05-05 | $10.97 | $18.53 | 88,400 | — | — |
| 1999-05-04 | $10.81 | $18.27 | 95,000 | — | — |
| 1999-05-03 | $11.00 | $18.58 | 67,200 | — | — |
| 1999-04-30 | $10.75 | $18.16 | 140,200 | — | — |
| 1999-04-29 | $11.03 | $18.63 | 304,800 | — | — |
| 1999-04-28 | $10.91 | $18.42 | 66,800 | — | — |
| 1999-04-27 | $11.03 | $18.63 | 52,000 | — | — |
| 1999-04-26 | $10.81 | $18.27 | 152,600 | — | — |
| 1999-04-23 | $10.63 | $17.95 | 60,600 | — | — |
| 1999-04-22 | $10.84 | $18.32 | 221,200 | — | — |
| 1999-04-21 | $11.13 | $18.79 | 70,400 | — | — |
| 1999-04-20 | $11.09 | $18.74 | 284,000 | — | — |
| 1999-04-19 | $11.47 | $19.37 | 86,400 | — | — |
| 1999-04-16 | $11.22 | $18.95 | 159,000 | — | — |
| 1999-04-15 | $11.34 | $19.16 | 241,400 | — | — |
| 1999-04-14 | $11.41 | $19.27 | 95,000 | — | — |
| 1999-04-13 | $11.19 | $18.90 | 134,800 | — | — |
| 1999-04-12 | $11.00 | $18.58 | 110,000 | — | — |
| 1999-04-09 | $10.78 | $18.21 | 54,000 | — | — |
| 1999-04-08 | $11.00 | $18.58 | 168,400 | — | — |
| 1999-04-07 | $10.41 | $17.58 | 65,000 | — | — |
| 1999-04-06 | $10.50 | $17.67 | 134,600 | — | — |
| 1999-04-05 | $9.94 | $16.72 | 86,200 | — | — |
| 1999-04-01 | $10.00 | $16.83 | 45,600 | — | — |
| 1999-03-31 | $10.03 | $16.88 | 48,800 | — | — |
| 1999-03-30 | $10.22 | $17.20 | 75,000 | — | — |
| 1999-03-29 | $10.25 | $17.25 | 68,000 | — | — |
| 1999-03-26 | $9.97 | $16.78 | 78,800 | — | — |
| 1999-03-25 | $10.38 | $17.46 | 108,600 | — | — |
| 1999-03-24 | $10.00 | $16.83 | 151,200 | — | — |
| 1999-03-23 | $10.00 | $16.83 | 101,400 | — | — |
| 1999-03-22 | $10.41 | $17.51 | 137,800 | — | — |
| 1999-03-19 | $10.25 | $17.25 | 87,600 | — | — |
| 1999-03-18 | $10.50 | $17.67 | 106,000 | — | — |
| 1999-03-17 | $10.19 | $17.14 | 84,800 | — | — |
| 1999-03-16 | $10.31 | $17.35 | 132,200 | — | — |
| 1999-03-15 | $10.34 | $17.41 | 98,400 | — | — |
| 1999-03-12 | $10.63 | $17.88 | 189,200 | — | — |
| 1999-03-11 | $10.53 | $17.72 | 214,400 | — | — |
| 1999-03-10 | $10.56 | $17.77 | 203,200 | — | — |
| 1999-03-09 | $10.34 | $17.41 | 172,600 | — | — |
| 1999-03-08 | $10.09 | $16.99 | 202,200 | — | — |
| 1999-03-05 | $9.94 | $16.72 | 193,400 | — | — |
| 1999-03-04 | $9.72 | $16.35 | 79,600 | — | — |
| 1999-03-03 | $9.50 | $15.99 | 68,200 | — | — |
| 1999-03-02 | $9.56 | $16.09 | 92,400 | — | — |
| 1999-03-01 | $9.69 | $16.30 | 42,000 | — | — |
| 1999-02-26 | $9.81 | $16.51 | 94,400 | — | — |
| 1999-02-25 | $9.81 | $16.51 | 134,800 | — | — |
| 1999-02-24 | $10.16 | $17.09 | 347,400 | — | — |
| 1999-02-23 | $10.00 | $16.83 | 150,600 | — | — |
| 1999-02-22 | $10.00 | $16.83 | 362,600 | — | — |
| 1999-02-19 | $9.66 | $16.25 | 167,400 | — | — |
| 1999-02-18 | $9.63 | $16.20 | 194,600 | — | — |
| 1999-02-17 | $9.53 | $16.04 | 151,000 | — | — |
| 1999-02-16 | $9.44 | $15.88 | 120,200 | — | — |
| 1999-02-12 | $9.38 | $15.78 | 74,400 | — | — |
| 1999-02-11 | $9.38 | $15.78 | 67,800 | — | — |
| 1999-02-10 | $9.25 | $15.57 | 94,800 | — | — |
| 1999-02-09 | $9.19 | $15.46 | 184,400 | — | — |
| 1999-02-08 | $9.50 | $15.99 | 73,000 | — | — |
| 1999-02-05 | $9.44 | $15.88 | 143,600 | — | — |
| 1999-02-04 | $9.41 | $15.83 | 92,400 | — | — |
| 1999-02-03 | $9.69 | $16.30 | 108,600 | — | — |
| 1999-02-02 | $9.31 | $15.67 | 160,600 | — | — |
| 1999-02-01 | $9.19 | $15.46 | 473,600 | — | — |
| 1999-01-29 | $9.69 | $16.30 | 189,400 | — | — |
| 1999-01-28 | $9.69 | $16.30 | 128,400 | — | — |
| 1999-01-27 | $9.31 | $15.67 | 102,200 | — | — |
| 1999-01-26 | $9.50 | $15.90 | 147,800 | — | — |
| 1999-01-25 | $9.47 | $15.85 | 175,800 | — | — |
| 1999-01-22 | $9.31 | $15.59 | 155,600 | — | — |
| 1999-01-21 | $9.53 | $15.95 | 200,800 | — | — |
| 1999-01-20 | $10.00 | $16.74 | 216,400 | — | — |
| 1999-01-19 | $10.13 | $16.95 | 409,200 | — | — |
| 1999-01-15 | $9.72 | $16.27 | 807,800 | — | — |
| 1999-01-14 | $8.22 | $13.76 | 787,600 | — | — |
| 1999-01-13 | $8.63 | $14.44 | 825,000 | — | — |
| 1999-01-12 | $9.13 | $15.27 | 316,000 | — | — |
| 1999-01-11 | $9.31 | $15.59 | 333,600 | — | — |
| 1999-01-08 | $9.84 | $16.48 | 250,600 | — | — |
| 1999-01-07 | $9.94 | $16.63 | 380,400 | — | — |
| 1999-01-06 | $11.22 | $18.78 | 306,000 | — | — |
| 1999-01-05 | $11.00 | $18.41 | 236,600 | — | — |
| 1999-01-04 | $10.44 | $17.47 | 370,000 | — | — |