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
- 1995-06-07 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 | $12.20 | $12.20 | 312,100 | — | — |
| 1999-12-30 | $11.81 | $11.81 | 177,000 | — | — |
| 1999-12-29 | $12.00 | $12.00 | 331,500 | — | — |
| 1999-12-28 | $12.00 | $12.00 | 627,400 | — | — |
| 1999-12-27 | $11.63 | $11.62 | 427,500 | — | — |
| 1999-12-23 | $11.63 | $11.62 | 615,600 | — | — |
| 1999-12-22 | $11.50 | $11.50 | 447,200 | — | — |
| 1999-12-21 | $11.69 | $11.69 | 655,800 | — | — |
| 1999-12-20 | $10.81 | $10.81 | 1,216,200 | — | — |
| 1999-12-17 | $10.38 | $10.38 | 1,700,300 | — | — |
| 1999-12-16 | $12.06 | $12.06 | 1,125,000 | — | — |
| 1999-12-15 | $11.88 | $11.88 | 1,186,600 | — | — |
| 1999-12-14 | $10.88 | $10.88 | 610,600 | — | — |
| 1999-12-13 | $11.00 | $11.00 | 1,561,400 | — | — |
| 1999-12-10 | $11.25 | $11.25 | 481,300 | — | — |
| 1999-12-09 | $11.06 | $11.06 | 1,011,300 | — | — |
| 1999-12-08 | $11.25 | $11.25 | 1,149,200 | — | — |
| 1999-12-07 | $11.88 | $11.88 | 787,200 | — | — |
| 1999-12-06 | $11.38 | $11.38 | 509,500 | — | — |
| 1999-12-03 | $11.31 | $11.31 | 206,100 | — | — |
| 1999-12-02 | $11.59 | $11.59 | 269,400 | — | — |
| 1999-12-01 | $12.00 | $12.00 | 600,600 | — | — |
| 1999-11-30 | $11.50 | $11.50 | 577,000 | — | — |
| 1999-11-29 | $11.06 | $11.06 | 226,900 | — | — |
| 1999-11-26 | $11.00 | $11.00 | 177,500 | — | — |
| 1999-11-24 | $11.31 | $11.31 | 622,900 | — | — |
| 1999-11-23 | $11.00 | $11.00 | 430,800 | — | — |
| 1999-11-22 | $10.88 | $10.88 | 1,238,600 | — | — |
| 1999-11-19 | $11.06 | $11.06 | 864,100 | — | — |
| 1999-11-18 | $12.25 | $12.25 | 285,200 | — | — |
| 1999-11-17 | $12.13 | $12.12 | 413,800 | — | — |
| 1999-11-16 | $12.44 | $12.44 | 2,365,600 | — | — |
| 1999-11-15 | $11.25 | $11.25 | 920,900 | — | — |
| 1999-11-12 | $10.31 | $10.31 | 451,400 | — | — |
| 1999-11-11 | $10.44 | $10.44 | 636,600 | — | — |
| 1999-11-10 | $10.75 | $10.75 | 283,900 | — | — |
| 1999-11-09 | $10.50 | $10.50 | 575,800 | — | — |
| 1999-11-08 | $10.94 | $10.94 | 516,100 | — | — |
| 1999-11-05 | $10.50 | $10.50 | 1,851,500 | — | — |
| 1999-11-04 | $9.75 | $9.75 | 975,800 | — | — |
| 1999-11-03 | $9.94 | $9.94 | 881,000 | — | — |
| 1999-11-02 | $10.06 | $10.06 | 896,800 | — | — |
| 1999-11-01 | $9.94 | $9.94 | 1,058,600 | — | — |
| 1999-10-29 | $10.00 | $10.00 | 1,229,500 | — | — |
| 1999-10-28 | $9.94 | $9.94 | 825,200 | — | — |
| 1999-10-27 | $9.19 | $9.19 | 1,022,600 | — | — |
| 1999-10-26 | $9.06 | $9.06 | 923,200 | — | — |
| 1999-10-25 | $9.63 | $9.62 | 703,500 | — | — |
| 1999-10-22 | $9.75 | $9.75 | 466,100 | — | — |
| 1999-10-21 | $9.88 | $9.88 | 433,600 | — | — |
| 1999-10-20 | $10.31 | $10.31 | 957,300 | — | — |
| 1999-10-19 | $10.63 | $10.62 | 1,081,300 | — | — |
| 1999-10-18 | $10.31 | $10.31 | 239,900 | — | — |
| 1999-10-15 | $10.50 | $10.50 | 610,500 | — | — |
| 1999-10-14 | $10.56 | $10.56 | 1,238,300 | — | — |
| 1999-10-13 | $10.56 | $10.56 | 1,401,800 | — | — |
| 1999-10-12 | $9.94 | $9.94 | 830,800 | — | — |
| 1999-10-11 | $10.00 | $10.00 | 721,200 | — | — |
| 1999-10-08 | $9.50 | $9.50 | 864,700 | — | — |
| 1999-10-07 | $8.81 | $8.81 | 839,100 | — | — |
| 1999-10-06 | $9.06 | $9.06 | 1,230,000 | — | — |
| 1999-10-05 | $8.19 | $8.19 | 2,020,200 | — | — |
| 1999-10-04 | $8.25 | $8.25 | 1,373,800 | — | — |
| 1999-10-01 | $8.13 | $8.12 | 3,025,600 | — | — |
| 1999-09-30 | $9.06 | $9.06 | 2,691,500 | — | — |
| 1999-09-29 | $9.50 | $9.50 | 1,912,900 | — | — |
| 1999-09-28 | $9.75 | $9.75 | 2,648,500 | — | — |
| 1999-09-27 | $10.56 | $10.56 | 1,358,800 | — | — |
| 1999-09-24 | $10.36 | $10.36 | 2,476,700 | — | — |
| 1999-09-23 | $10.06 | $10.06 | 2,155,700 | — | — |
| 1999-09-22 | $10.50 | $10.50 | 11,332,300 | — | — |
| 1999-09-21 | $14.69 | $14.69 | 459,600 | — | — |
| 1999-09-20 | $15.00 | $15.00 | 528,500 | — | — |
| 1999-09-17 | $15.56 | $15.56 | 676,700 | — | — |
| 1999-09-16 | $16.00 | $16.00 | 658,400 | — | — |
| 1999-09-15 | $16.25 | $16.25 | 528,700 | — | — |
| 1999-09-14 | $17.56 | $17.56 | 156,500 | — | — |
| 1999-09-13 | $18.13 | $18.13 | 484,800 | — | — |
| 1999-09-10 | $18.44 | $18.44 | 614,600 | — | — |
| 1999-09-09 | $18.19 | $18.19 | 1,234,000 | — | — |
| 1999-09-08 | $18.56 | $18.56 | 1,934,700 | — | — |
| 1999-09-07 | $18.56 | $18.56 | 1,250,400 | — | — |
| 1999-09-03 | $16.63 | $16.63 | 1,673,100 | — | — |
| 1999-09-02 | $15.31 | $15.31 | 767,100 | — | — |
| 1999-09-01 | $16.06 | $16.06 | 806,300 | — | — |
| 1999-08-31 | $16.25 | $16.25 | 1,014,900 | — | — |
| 1999-08-30 | $16.38 | $16.38 | 636,300 | — | — |
| 1999-08-27 | $16.81 | $16.81 | 505,400 | — | — |
| 1999-08-26 | $17.13 | $17.13 | 1,123,200 | — | — |
| 1999-08-25 | $17.31 | $17.31 | 1,581,400 | — | — |
| 1999-08-24 | $16.31 | $16.31 | 686,700 | — | — |
| 1999-08-23 | $17.50 | $17.50 | 517,400 | — | — |
| 1999-08-20 | $17.88 | $17.87 | 959,400 | — | — |
| 1999-08-19 | $17.81 | $17.81 | 358,600 | — | — |
| 1999-08-18 | $17.94 | $17.94 | 612,200 | — | — |
| 1999-08-17 | $19.25 | $19.25 | 413,000 | — | — |
| 1999-08-16 | $18.50 | $18.50 | 863,200 | — | — |
| 1999-08-13 | $20.50 | $20.50 | 438,100 | — | — |
| 1999-08-12 | $19.75 | $19.75 | 915,800 | — | — |
| 1999-08-11 | $20.50 | $20.50 | 1,492,200 | — | — |
| 1999-08-10 | $21.06 | $21.06 | 2,596,900 | — | — |
| 1999-08-09 | $21.44 | $21.44 | 3,821,600 | — | — |
| 1999-08-06 | $20.31 | $20.31 | 3,673,900 | — | — |
| 1999-08-05 | $19.06 | $19.06 | 2,464,000 | — | — |
| 1999-08-04 | $19.00 | $19.00 | 478,800 | — | — |
| 1999-08-03 | $19.06 | $19.06 | 448,000 | — | — |
| 1999-08-02 | $19.50 | $19.50 | 1,434,200 | — | — |
| 1999-07-30 | $18.94 | $18.94 | 661,700 | — | — |
| 1999-07-29 | $17.63 | $17.63 | 367,700 | — | — |
| 1999-07-28 | $17.50 | $17.50 | 614,400 | — | — |
| 1999-07-27 | $17.50 | $17.50 | 1,888,000 | — | — |
| 1999-07-26 | $17.38 | $17.37 | 421,600 | — | — |
| 1999-07-23 | $17.88 | $17.87 | 482,200 | — | — |
| 1999-07-22 | $18.19 | $18.19 | 796,300 | — | — |
| 1999-07-21 | $18.88 | $18.88 | 2,781,000 | — | — |
| 1999-07-20 | $18.00 | $18.00 | 867,900 | — | — |
| 1999-07-19 | $18.06 | $18.06 | 372,100 | — | — |
| 1999-07-16 | $18.50 | $18.50 | 1,103,900 | — | — |
| 1999-07-15 | $18.63 | $18.63 | 2,860,200 | — | — |
| 1999-07-14 | $17.19 | $17.19 | 1,040,200 | — | — |
| 1999-07-13 | $17.13 | $17.13 | 339,000 | — | — |
| 1999-07-12 | $17.50 | $17.50 | 893,400 | — | — |
| 1999-07-09 | $17.25 | $17.25 | 530,400 | — | — |
| 1999-07-08 | $17.25 | $17.25 | 510,000 | — | — |
| 1999-07-07 | $17.50 | $17.50 | 255,800 | — | — |
| 1999-07-06 | $17.44 | $17.44 | 678,400 | — | — |
| 1999-07-02 | $17.56 | $17.56 | 2,177,000 | — | — |
| 1999-07-01 | $16.88 | $16.87 | 1,636,900 | — | — |
| 1999-06-30 | $16.38 | $16.38 | 1,319,800 | — | — |
| 1999-06-29 | $15.63 | $15.62 | 1,207,700 | — | — |
| 1999-06-28 | $15.00 | $15.00 | 262,900 | — | — |
| 1999-06-25 | $14.94 | $14.94 | 500,500 | — | — |
| 1999-06-24 | $14.56 | $14.56 | 322,500 | — | — |
| 1999-06-23 | $15.00 | $15.00 | 1,269,600 | — | — |
| 1999-06-22 | $14.63 | $14.63 | 380,900 | — | — |
| 1999-06-21 | $15.03 | $15.03 | 108,900 | — | — |
| 1999-06-18 | $15.31 | $15.31 | 208,800 | — | — |
| 1999-06-17 | $15.50 | $15.50 | 421,700 | — | — |
| 1999-06-16 | $15.50 | $15.50 | 638,500 | — | — |
| 1999-06-15 | $15.63 | $15.62 | 236,800 | — | — |
| 1999-06-14 | $15.25 | $15.25 | 916,400 | — | — |
| 1999-06-11 | $16.00 | $16.00 | 772,700 | — | — |
| 1999-06-10 | $16.00 | $16.00 | 293,000 | — | — |
| 1999-06-09 | $16.25 | $16.25 | 2,159,800 | — | — |
| 1999-06-08 | $15.63 | $15.62 | 1,113,100 | — | — |
| 1999-06-07 | $14.75 | $14.75 | 180,500 | — | — |
| 1999-06-04 | $14.38 | $14.37 | 795,500 | — | — |
| 1999-06-03 | $14.19 | $14.19 | 408,400 | — | — |
| 1999-06-02 | $14.13 | $14.13 | 441,600 | — | — |
| 1999-06-01 | $14.06 | $14.06 | 331,800 | — | — |
| 1999-05-28 | $13.88 | $13.88 | 87,100 | — | — |
| 1999-05-27 | $13.13 | $13.12 | 273,300 | — | — |
| 1999-05-26 | $13.25 | $13.25 | 408,200 | — | — |
| 1999-05-25 | $13.25 | $13.25 | 47,400 | — | — |
| 1999-05-24 | $13.75 | $13.75 | 83,200 | — | — |
| 1999-05-21 | $14.19 | $14.19 | 173,500 | — | — |
| 1999-05-20 | $14.19 | $14.19 | 619,700 | — | — |
| 1999-05-19 | $14.19 | $14.19 | 231,900 | — | — |
| 1999-05-18 | $14.25 | $14.25 | 184,800 | — | — |
| 1999-05-17 | $14.00 | $14.00 | 174,000 | — | — |
| 1999-05-14 | $14.00 | $14.00 | 50,000 | — | — |
| 1999-05-13 | $14.19 | $14.19 | 611,200 | — | — |
| 1999-05-12 | $14.06 | $14.06 | 436,400 | — | — |
| 1999-05-11 | $13.94 | $13.94 | 143,500 | — | — |
| 1999-05-10 | $13.63 | $13.63 | 55,700 | — | — |
| 1999-05-07 | $13.75 | $13.75 | 102,900 | — | — |
| 1999-05-06 | $13.63 | $13.63 | 241,400 | — | — |
| 1999-05-05 | $13.81 | $13.81 | 131,800 | — | — |
| 1999-05-04 | $13.88 | $13.88 | 310,200 | — | — |
| 1999-05-03 | $13.75 | $13.75 | 236,000 | — | — |
| 1999-04-30 | $14.00 | $14.00 | 396,600 | — | — |
| 1999-04-29 | $14.06 | $14.06 | 300,800 | — | — |
| 1999-04-28 | $14.25 | $14.25 | 253,600 | — | — |
| 1999-04-27 | $13.06 | $13.06 | 284,800 | — | — |
| 1999-04-26 | $13.06 | $13.06 | 553,500 | — | — |
| 1999-04-23 | $12.69 | $12.69 | 374,000 | — | — |
| 1999-04-22 | $13.13 | $13.12 | 406,100 | — | — |
| 1999-04-21 | $12.75 | $12.75 | 800,400 | — | — |
| 1999-04-20 | $12.94 | $12.94 | 287,700 | — | — |
| 1999-04-19 | $12.44 | $12.44 | 528,100 | — | — |
| 1999-04-16 | $11.81 | $11.81 | 314,300 | — | — |
| 1999-04-15 | $11.06 | $11.06 | 338,400 | — | — |
| 1999-04-14 | $11.63 | $11.62 | 185,800 | — | — |
| 1999-04-13 | $11.44 | $11.44 | 174,300 | — | — |
| 1999-04-12 | $11.88 | $11.88 | 395,300 | — | — |
| 1999-04-09 | $11.94 | $11.94 | 1,017,000 | — | — |
| 1999-04-08 | $11.06 | $11.06 | 5,618,300 | — | — |
| 1999-04-07 | $14.38 | $14.37 | 293,900 | — | — |
| 1999-04-06 | $14.03 | $14.03 | 472,800 | — | — |
| 1999-04-05 | $14.19 | $14.19 | 724,000 | — | — |
| 1999-04-01 | $14.50 | $14.50 | 200,600 | — | — |
| 1999-03-31 | $14.56 | $14.56 | 1,123,800 | — | — |
| 1999-03-30 | $13.88 | $13.88 | 297,700 | — | — |
| 1999-03-29 | $13.75 | $13.75 | 405,400 | — | — |
| 1999-03-26 | $13.56 | $13.56 | 243,000 | — | — |
| 1999-03-25 | $14.00 | $14.00 | 153,200 | — | — |
| 1999-03-24 | $13.63 | $13.63 | 112,600 | — | — |
| 1999-03-23 | $14.50 | $14.50 | 1,158,300 | — | — |
| 1999-03-22 | $14.81 | $14.81 | 368,000 | — | — |
| 1999-03-19 | $14.69 | $14.69 | 2,076,700 | — | — |
| 1999-03-18 | $14.44 | $14.44 | 1,071,100 | — | — |
| 1999-03-17 | $15.00 | $15.00 | 397,800 | — | — |
| 1999-03-16 | $14.75 | $14.75 | 250,500 | — | — |
| 1999-03-15 | $14.63 | $14.63 | 88,000 | — | — |
| 1999-03-12 | $14.63 | $14.63 | 496,400 | — | — |
| 1999-03-11 | $14.63 | $14.63 | 546,800 | — | — |
| 1999-03-10 | $14.47 | $14.47 | 129,100 | — | — |
| 1999-03-09 | $14.13 | $14.13 | 141,800 | — | — |
| 1999-03-08 | $14.13 | $14.13 | 1,055,200 | — | — |
| 1999-03-05 | $14.50 | $14.50 | 505,000 | — | — |
| 1999-03-04 | $14.25 | $14.25 | 279,800 | — | — |
| 1999-03-03 | $14.38 | $14.37 | 875,200 | — | — |
| 1999-03-02 | $14.47 | $14.47 | 608,200 | — | — |
| 1999-03-01 | $14.44 | $14.44 | 191,600 | — | — |
| 1999-02-26 | $14.81 | $14.81 | 149,000 | — | — |
| 1999-02-25 | $15.25 | $15.25 | 478,000 | — | — |
| 1999-02-24 | $14.25 | $14.25 | 523,200 | — | — |
| 1999-02-23 | $14.69 | $14.69 | 436,000 | — | — |
| 1999-02-22 | $14.25 | $14.25 | 422,400 | — | — |
| 1999-02-19 | $13.69 | $13.69 | 298,900 | — | — |
| 1999-02-18 | $13.69 | $13.69 | 779,800 | — | — |
| 1999-02-17 | $13.56 | $13.56 | 541,900 | — | — |
| 1999-02-16 | $13.50 | $13.50 | 799,500 | — | — |
| 1999-02-12 | $13.50 | $13.50 | 1,315,100 | — | — |
| 1999-02-11 | $13.50 | $13.50 | 1,616,100 | — | — |
| 1999-02-10 | $13.50 | $13.50 | 3,963,700 | — | — |
| 1999-02-09 | $16.75 | $16.75 | 180,200 | — | — |
| 1999-02-08 | $17.13 | $17.13 | 245,700 | — | — |
| 1999-02-05 | $17.06 | $17.06 | 304,600 | — | — |
| 1999-02-04 | $17.06 | $17.06 | 100,800 | — | — |
| 1999-02-03 | $17.88 | $17.87 | 76,000 | — | — |
| 1999-02-02 | $17.38 | $17.37 | 151,100 | — | — |
| 1999-02-01 | $17.75 | $17.75 | 150,000 | — | — |
| 1999-01-29 | $18.88 | $18.88 | 174,600 | — | — |
| 1999-01-28 | $18.88 | $18.88 | 490,100 | — | — |
| 1999-01-27 | $17.38 | $17.37 | 634,700 | — | — |
| 1999-01-26 | $17.31 | $17.31 | 1,156,300 | — | — |
| 1999-01-25 | $17.44 | $17.44 | 177,100 | — | — |
| 1999-01-22 | $17.56 | $17.56 | 203,100 | — | — |
| 1999-01-21 | $17.88 | $17.87 | 320,400 | — | — |
| 1999-01-20 | $18.25 | $18.25 | 348,400 | — | — |
| 1999-01-19 | $18.50 | $18.50 | 424,200 | — | — |
| 1999-01-15 | $18.63 | $18.63 | 241,900 | — | — |
| 1999-01-14 | $18.38 | $18.37 | 257,200 | — | — |
| 1999-01-13 | $19.50 | $19.50 | 726,600 | — | — |
| 1999-01-12 | $18.25 | $18.25 | 512,300 | — | — |
| 1999-01-11 | $18.97 | $18.97 | 470,900 | — | — |
| 1999-01-08 | $18.50 | $18.50 | 661,200 | — | — |
| 1999-01-07 | $18.44 | $18.44 | 1,746,800 | — | — |
| 1999-01-06 | $17.50 | $17.50 | 674,900 | — | — |
| 1999-01-05 | $17.31 | $17.31 | 445,900 | — | — |
| 1999-01-04 | $18.13 | $18.13 | 395,700 | — | — |