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
- 1995-12-15 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 | $13.13 | $19.26 | 126,000 | — | — |
| 1999-12-30 | $13.63 | $19.99 | 80,600 | — | — |
| 1999-12-29 | $13.94 | $20.45 | 42,000 | — | — |
| 1999-12-28 | $14.25 | $20.91 | 42,400 | — | — |
| 1999-12-27 | $14.00 | $20.54 | 77,200 | — | — |
| 1999-12-23 | $14.06 | $20.64 | 45,600 | — | — |
| 1999-12-22 | $13.81 | $20.27 | 49,800 | — | — |
| 1999-12-21 | $13.88 | $20.36 | 32,700 | — | — |
| 1999-12-20 | $13.69 | $20.09 | 49,200 | — | — |
| 1999-12-17 | $14.00 | $20.54 | 63,900 | — | — |
| 1999-12-16 | $14.19 | $20.82 | 46,800 | — | — |
| 1999-12-15 | $14.00 | $20.54 | 104,900 | — | — |
| 1999-12-14 | $12.88 | $18.89 | 99,700 | — | — |
| 1999-12-13 | $13.13 | $19.26 | 69,600 | — | — |
| 1999-12-10 | $13.50 | $19.81 | 77,200 | — | — |
| 1999-12-09 | $13.69 | $20.09 | 67,000 | — | — |
| 1999-12-08 | $14.19 | $20.82 | 53,100 | — | — |
| 1999-12-07 | $14.63 | $21.46 | 32,700 | — | — |
| 1999-12-06 | $14.25 | $20.91 | 29,900 | — | — |
| 1999-12-03 | $14.63 | $21.46 | 74,600 | — | — |
| 1999-12-02 | $14.50 | $21.28 | 47,900 | — | — |
| 1999-12-01 | $14.56 | $21.37 | 41,800 | — | — |
| 1999-11-30 | $14.88 | $21.83 | 55,300 | — | — |
| 1999-11-29 | $14.75 | $21.65 | 41,200 | — | — |
| 1999-11-26 | $15.25 | $22.38 | 10,300 | — | — |
| 1999-11-24 | $15.50 | $22.75 | 38,100 | — | — |
| 1999-11-23 | $15.13 | $22.20 | 29,400 | — | — |
| 1999-11-22 | $15.38 | $22.56 | 18,900 | — | — |
| 1999-11-19 | $15.44 | $22.65 | 18,100 | — | — |
| 1999-11-18 | $15.75 | $23.11 | 21,300 | — | — |
| 1999-11-17 | $15.56 | $22.84 | 28,500 | — | — |
| 1999-11-16 | $15.50 | $22.75 | 14,700 | — | — |
| 1999-11-15 | $15.44 | $22.65 | 34,800 | — | — |
| 1999-11-12 | $15.25 | $22.38 | 37,800 | — | — |
| 1999-11-11 | $15.06 | $22.10 | 23,400 | — | — |
| 1999-11-10 | $15.25 | $22.38 | 41,800 | — | — |
| 1999-11-09 | $15.75 | $23.11 | 35,500 | — | — |
| 1999-11-08 | $15.88 | $23.30 | 31,100 | — | — |
| 1999-11-05 | $16.00 | $23.48 | 32,600 | — | — |
| 1999-11-04 | $15.94 | $23.39 | 21,300 | — | — |
| 1999-11-03 | $16.38 | $24.03 | 68,000 | — | — |
| 1999-11-02 | $16.88 | $23.92 | 45,100 | — | — |
| 1999-11-01 | $16.81 | $23.83 | 62,800 | — | — |
| 1999-10-29 | $16.63 | $23.57 | 7,300 | — | — |
| 1999-10-28 | $16.63 | $23.57 | 18,700 | — | — |
| 1999-10-27 | $16.50 | $23.39 | 31,900 | — | — |
| 1999-10-26 | $16.63 | $23.57 | 17,500 | — | — |
| 1999-10-25 | $16.50 | $23.39 | 35,200 | — | — |
| 1999-10-22 | $16.25 | $23.03 | 15,900 | — | — |
| 1999-10-21 | $16.38 | $23.21 | 21,200 | — | — |
| 1999-10-20 | $16.38 | $23.21 | 19,900 | — | — |
| 1999-10-19 | $16.38 | $23.21 | 58,800 | — | — |
| 1999-10-18 | $16.56 | $23.48 | 27,400 | — | — |
| 1999-10-15 | $16.44 | $23.30 | 28,500 | — | — |
| 1999-10-14 | $16.25 | $23.03 | 12,700 | — | — |
| 1999-10-13 | $16.06 | $22.77 | 38,500 | — | — |
| 1999-10-12 | $16.44 | $23.30 | 20,300 | — | — |
| 1999-10-11 | $16.44 | $23.30 | 23,700 | — | — |
| 1999-10-08 | $16.69 | $23.65 | 61,000 | — | — |
| 1999-10-07 | $16.38 | $23.21 | 28,200 | — | — |
| 1999-10-06 | $16.00 | $22.68 | 27,400 | — | — |
| 1999-10-05 | $16.00 | $22.68 | 26,000 | — | — |
| 1999-10-04 | $16.00 | $22.68 | 23,900 | — | — |
| 1999-10-01 | $16.00 | $22.68 | 25,800 | — | — |
| 1999-09-30 | $16.19 | $22.95 | 15,600 | — | — |
| 1999-09-29 | $16.00 | $22.68 | 25,000 | — | — |
| 1999-09-28 | $16.13 | $22.86 | 20,500 | — | — |
| 1999-09-27 | $16.06 | $22.77 | 27,500 | — | — |
| 1999-09-24 | $16.25 | $23.03 | 61,100 | — | — |
| 1999-09-23 | $16.13 | $22.86 | 34,800 | — | — |
| 1999-09-22 | $16.38 | $23.21 | 23,000 | — | — |
| 1999-09-21 | $16.44 | $23.30 | 49,900 | — | — |
| 1999-09-20 | $16.44 | $23.30 | 26,800 | — | — |
| 1999-09-17 | $16.44 | $23.30 | 22,700 | — | — |
| 1999-09-16 | $16.38 | $23.21 | 21,700 | — | — |
| 1999-09-15 | $16.44 | $23.30 | 35,700 | — | — |
| 1999-09-14 | $16.38 | $23.21 | 36,700 | — | — |
| 1999-09-13 | $16.31 | $23.12 | 26,100 | — | — |
| 1999-09-10 | $16.25 | $23.03 | 59,900 | — | — |
| 1999-09-09 | $16.31 | $23.12 | 24,900 | — | — |
| 1999-09-08 | $16.25 | $23.03 | 32,000 | — | — |
| 1999-09-07 | $16.38 | $23.21 | 31,600 | — | — |
| 1999-09-03 | $16.50 | $23.39 | 34,700 | — | — |
| 1999-09-02 | $16.25 | $23.03 | 34,300 | — | — |
| 1999-09-01 | $16.19 | $22.95 | 51,800 | — | — |
| 1999-08-31 | $16.25 | $23.03 | 24,400 | — | — |
| 1999-08-30 | $16.25 | $23.03 | 42,200 | — | — |
| 1999-08-27 | $16.25 | $23.03 | 22,300 | — | — |
| 1999-08-26 | $16.31 | $23.12 | 41,100 | — | — |
| 1999-08-25 | $16.31 | $23.12 | 34,300 | — | — |
| 1999-08-24 | $16.44 | $23.30 | 40,900 | — | — |
| 1999-08-23 | $16.31 | $23.12 | 50,000 | — | — |
| 1999-08-20 | $16.38 | $23.21 | 43,600 | — | — |
| 1999-08-19 | $16.13 | $22.86 | 173,800 | — | — |
| 1999-08-18 | $16.13 | $22.86 | 34,700 | — | — |
| 1999-08-17 | $16.00 | $22.68 | 29,300 | — | — |
| 1999-08-16 | $16.00 | $22.68 | 50,800 | — | — |
| 1999-08-13 | $16.63 | $23.57 | 24,700 | — | — |
| 1999-08-12 | $16.75 | $23.74 | 44,200 | — | — |
| 1999-08-11 | $16.38 | $23.21 | 68,000 | — | — |
| 1999-08-10 | $16.31 | $23.12 | 133,800 | — | — |
| 1999-08-09 | $16.44 | $23.30 | 73,300 | — | — |
| 1999-08-06 | $17.31 | $24.54 | 31,900 | — | — |
| 1999-08-05 | $17.00 | $24.10 | 74,500 | — | — |
| 1999-08-04 | $16.69 | $23.65 | 55,000 | — | — |
| 1999-08-03 | $17.00 | $24.10 | 43,700 | — | — |
| 1999-08-02 | $17.44 | $24.72 | 32,000 | — | — |
| 1999-07-30 | $17.31 | $24.54 | 29,800 | — | — |
| 1999-07-29 | $17.94 | $24.61 | 47,400 | — | — |
| 1999-07-28 | $17.94 | $24.61 | 34,700 | — | — |
| 1999-07-27 | $17.75 | $24.35 | 48,600 | — | — |
| 1999-07-26 | $17.94 | $24.61 | 49,500 | — | — |
| 1999-07-23 | $17.50 | $24.01 | 36,900 | — | — |
| 1999-07-22 | $17.75 | $24.35 | 31,200 | — | — |
| 1999-07-21 | $17.25 | $23.67 | 49,900 | — | — |
| 1999-07-20 | $17.81 | $24.44 | 33,800 | — | — |
| 1999-07-19 | $17.63 | $24.18 | 36,100 | — | — |
| 1999-07-16 | $17.38 | $23.84 | 52,200 | — | — |
| 1999-07-15 | $17.44 | $23.92 | 44,700 | — | — |
| 1999-07-14 | $17.13 | $23.50 | 29,600 | — | — |
| 1999-07-13 | $17.31 | $23.75 | 64,300 | — | — |
| 1999-07-12 | $17.50 | $24.01 | 37,700 | — | — |
| 1999-07-09 | $17.31 | $23.75 | 49,900 | — | — |
| 1999-07-08 | $17.50 | $24.01 | 50,800 | — | — |
| 1999-07-07 | $17.44 | $23.92 | 46,200 | — | — |
| 1999-07-06 | $17.50 | $24.01 | 67,300 | — | — |
| 1999-07-02 | $17.44 | $23.92 | 45,000 | — | — |
| 1999-07-01 | $17.13 | $23.50 | 46,500 | — | — |
| 1999-06-30 | $17.19 | $23.58 | 38,000 | — | — |
| 1999-06-29 | $17.25 | $23.67 | 70,300 | — | — |
| 1999-06-28 | $16.63 | $22.81 | 66,400 | — | — |
| 1999-06-25 | $16.31 | $22.38 | 83,100 | — | — |
| 1999-06-24 | $16.44 | $22.55 | 39,100 | — | — |
| 1999-06-23 | $16.38 | $22.47 | 58,700 | — | — |
| 1999-06-22 | $16.13 | $22.12 | 46,100 | — | — |
| 1999-06-21 | $16.25 | $22.30 | 59,900 | — | — |
| 1999-06-18 | $16.13 | $22.12 | 48,500 | — | — |
| 1999-06-17 | $15.88 | $21.78 | 49,400 | — | — |
| 1999-06-16 | $15.63 | $21.44 | 75,700 | — | — |
| 1999-06-15 | $15.56 | $21.35 | 101,100 | — | — |
| 1999-06-14 | $15.88 | $21.78 | 37,100 | — | — |
| 1999-06-11 | $15.88 | $21.78 | 43,500 | — | — |
| 1999-06-10 | $16.00 | $21.95 | 48,900 | — | — |
| 1999-06-09 | $16.00 | $21.95 | 55,700 | — | — |
| 1999-06-08 | $16.13 | $22.12 | 88,400 | — | — |
| 1999-06-07 | $16.25 | $22.30 | 61,800 | — | — |
| 1999-06-04 | $16.06 | $22.04 | 75,800 | — | — |
| 1999-06-03 | $15.94 | $21.87 | 33,300 | — | — |
| 1999-06-02 | $15.50 | $21.27 | 56,100 | — | — |
| 1999-06-01 | $15.50 | $21.27 | 51,500 | — | — |
| 1999-05-28 | $15.63 | $21.44 | 56,100 | — | — |
| 1999-05-27 | $15.13 | $20.75 | 58,600 | — | — |
| 1999-05-26 | $14.75 | $20.24 | 86,100 | — | — |
| 1999-05-25 | $15.31 | $21.01 | 117,000 | — | — |
| 1999-05-24 | $15.25 | $20.92 | 101,600 | — | — |
| 1999-05-21 | $15.63 | $21.44 | 61,900 | — | — |
| 1999-05-20 | $15.44 | $21.18 | 42,000 | — | — |
| 1999-05-19 | $15.38 | $21.09 | 59,800 | — | — |
| 1999-05-18 | $15.44 | $21.18 | 60,800 | — | — |
| 1999-05-17 | $15.50 | $21.27 | 87,900 | — | — |
| 1999-05-14 | $15.44 | $21.18 | 42,100 | — | — |
| 1999-05-13 | $15.56 | $21.35 | 90,300 | — | — |
| 1999-05-12 | $15.50 | $21.27 | 72,000 | — | — |
| 1999-05-11 | $15.50 | $21.27 | 80,900 | — | — |
| 1999-05-10 | $15.44 | $21.18 | 87,300 | — | — |
| 1999-05-07 | $15.00 | $20.58 | 53,500 | — | — |
| 1999-05-06 | $14.88 | $20.41 | 83,100 | — | — |
| 1999-05-05 | $15.13 | $20.75 | 91,500 | — | — |
| 1999-05-04 | $15.00 | $20.58 | 102,300 | — | — |
| 1999-05-03 | $15.50 | $21.27 | 89,800 | — | — |
| 1999-04-30 | $15.19 | $20.84 | 125,700 | — | — |
| 1999-04-29 | $15.50 | $20.48 | 284,200 | — | — |
| 1999-04-28 | $15.69 | $20.73 | 279,800 | — | — |
| 1999-04-27 | $15.38 | $20.31 | 160,400 | — | — |
| 1999-04-26 | $15.00 | $19.82 | 172,200 | — | — |
| 1999-04-23 | $15.00 | $19.82 | 231,900 | — | — |
| 1999-04-22 | $14.56 | $19.24 | 135,700 | — | — |
| 1999-04-21 | $14.50 | $19.16 | 147,500 | — | — |
| 1999-04-20 | $14.25 | $18.83 | 78,500 | — | — |
| 1999-04-19 | $14.19 | $18.74 | 96,900 | — | — |
| 1999-04-16 | $14.38 | $18.99 | 86,200 | — | — |
| 1999-04-15 | $14.13 | $18.66 | 75,800 | — | — |
| 1999-04-14 | $14.13 | $18.66 | 86,800 | — | — |
| 1999-04-13 | $14.19 | $18.74 | 51,100 | — | — |
| 1999-04-12 | $14.13 | $18.66 | 54,900 | — | — |
| 1999-04-09 | $13.94 | $18.41 | 86,000 | — | — |
| 1999-04-08 | $14.06 | $18.58 | 67,100 | — | — |
| 1999-04-07 | $14.06 | $18.58 | 127,600 | — | — |
| 1999-04-06 | $14.00 | $18.50 | 67,700 | — | — |
| 1999-04-05 | $14.13 | $18.66 | 73,500 | — | — |
| 1999-04-01 | $14.19 | $18.74 | 48,900 | — | — |
| 1999-03-31 | $14.00 | $18.50 | 116,600 | — | — |
| 1999-03-30 | $14.13 | $18.66 | 92,200 | — | — |
| 1999-03-29 | $14.06 | $18.58 | 176,400 | — | — |
| 1999-03-26 | $14.19 | $18.74 | 240,200 | — | — |
| 1999-03-25 | $14.06 | $18.58 | 228,100 | — | — |
| 1999-03-24 | $13.88 | $18.33 | 233,600 | — | — |
| 1999-03-23 | $13.75 | $18.17 | 2,976,700 | — | — |
| 1999-03-22 | $14.13 | $18.66 | 236,700 | — | — |
| 1999-03-19 | $14.81 | $19.57 | 128,700 | — | — |
| 1999-03-18 | $14.81 | $19.57 | 71,400 | — | — |
| 1999-03-17 | $15.00 | $19.82 | 57,400 | — | — |
| 1999-03-16 | $15.75 | $20.81 | 49,700 | — | — |
| 1999-03-15 | $16.25 | $21.47 | 20,100 | — | — |
| 1999-03-12 | $16.88 | $22.29 | 16,500 | — | — |
| 1999-03-11 | $16.63 | $21.96 | 20,900 | — | — |
| 1999-03-10 | $17.25 | $22.79 | 4,900 | — | — |
| 1999-03-09 | $17.88 | $23.62 | 4,000 | — | — |
| 1999-03-08 | $17.88 | $23.62 | 7,500 | — | — |
| 1999-03-05 | $17.75 | $23.45 | 8,400 | — | — |
| 1999-03-04 | $17.75 | $23.45 | 23,000 | — | — |
| 1999-03-03 | $17.63 | $23.28 | 13,500 | — | — |
| 1999-03-02 | $17.00 | $22.46 | 10,200 | — | — |
| 1999-03-01 | $16.38 | $21.63 | 6,700 | — | — |
| 1999-02-26 | $16.50 | $21.80 | 18,000 | — | — |
| 1999-02-25 | $16.50 | $21.80 | 9,000 | — | — |
| 1999-02-24 | $16.88 | $22.29 | 15,400 | — | — |
| 1999-02-23 | $17.50 | $23.12 | 15,400 | — | — |
| 1999-02-22 | $18.25 | $24.11 | 12,700 | — | — |
| 1999-02-19 | $18.63 | $24.61 | 5,000 | — | — |
| 1999-02-18 | $18.75 | $24.77 | 6,200 | — | — |
| 1999-02-17 | $18.63 | $24.61 | 6,400 | — | — |
| 1999-02-16 | $18.63 | $24.61 | 4,600 | — | — |
| 1999-02-12 | $18.25 | $24.11 | 5,000 | — | — |
| 1999-02-11 | $17.38 | $22.95 | 11,700 | — | — |
| 1999-02-10 | $18.25 | $24.11 | 4,800 | — | — |
| 1999-02-09 | $18.44 | $24.36 | 6,200 | — | — |
| 1999-02-08 | $18.25 | $24.11 | 8,100 | — | — |
| 1999-02-05 | $18.06 | $23.86 | 8,800 | — | — |
| 1999-02-04 | $17.88 | $23.62 | 3,300 | — | — |
| 1999-02-03 | $18.06 | $23.86 | 4,800 | — | — |
| 1999-02-02 | $18.38 | $23.55 | 25,300 | — | — |
| 1999-02-01 | $18.75 | $24.03 | 14,900 | — | — |
| 1999-01-29 | $19.44 | $24.91 | 5,800 | — | — |
| 1999-01-28 | $19.50 | $24.99 | 8,700 | — | — |
| 1999-01-27 | $19.31 | $24.75 | 20,100 | — | — |
| 1999-01-26 | $19.25 | $24.67 | 9,500 | — | — |
| 1999-01-25 | $18.88 | $24.19 | 4,900 | — | — |
| 1999-01-22 | $19.00 | $24.35 | 1,400 | — | — |
| 1999-01-21 | $18.88 | $24.19 | 4,000 | — | — |
| 1999-01-20 | $18.88 | $24.19 | 2,300 | — | — |
| 1999-01-19 | $18.94 | $24.27 | 5,300 | — | — |
| 1999-01-15 | $19.00 | $24.35 | 5,000 | — | — |
| 1999-01-14 | $18.56 | $23.79 | 9,800 | — | — |
| 1999-01-13 | $18.75 | $24.03 | 22,200 | — | — |
| 1999-01-12 | $19.25 | $24.67 | 16,800 | — | — |
| 1999-01-11 | $19.75 | $25.31 | 3,500 | — | — |
| 1999-01-08 | $19.88 | $25.47 | 25,500 | — | — |
| 1999-01-07 | $19.88 | $25.47 | 12,500 | — | — |
| 1999-01-06 | $19.25 | $24.67 | 30,400 | — | — |
| 1999-01-05 | $17.81 | $22.83 | 24,000 | — | — |
| 1999-01-04 | $17.00 | $21.79 | 18,800 | — | — |