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
- 1986-06-26 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 | $14.00 | $15.25 | 654,400 | — | — |
| 1999-12-30 | $14.41 | $15.69 | 491,600 | — | — |
| 1999-12-29 | $14.50 | $15.79 | 530,200 | — | — |
| 1999-12-28 | $13.98 | $15.22 | 397,400 | — | — |
| 1999-12-27 | $13.06 | $14.21 | 233,200 | — | — |
| 1999-12-23 | $12.75 | $13.87 | 475,800 | — | — |
| 1999-12-22 | $13.25 | $14.42 | 425,000 | — | — |
| 1999-12-21 | $12.63 | $13.74 | 518,000 | — | — |
| 1999-12-20 | $11.84 | $12.89 | 199,400 | — | — |
| 1999-12-17 | $12.00 | $13.06 | 427,400 | — | — |
| 1999-12-16 | $11.63 | $12.65 | 720,200 | — | — |
| 1999-12-15 | $11.41 | $12.41 | 237,400 | — | — |
| 1999-12-14 | $11.50 | $12.51 | 207,400 | — | — |
| 1999-12-13 | $11.53 | $12.55 | 237,600 | — | — |
| 1999-12-10 | $11.63 | $12.65 | 783,800 | — | — |
| 1999-12-09 | $11.31 | $12.31 | 778,200 | — | — |
| 1999-12-08 | $10.78 | $11.73 | 707,800 | — | — |
| 1999-12-07 | $11.06 | $12.04 | 616,600 | — | — |
| 1999-12-06 | $11.22 | $12.21 | 476,400 | — | — |
| 1999-12-03 | $11.88 | $12.92 | 298,800 | — | — |
| 1999-12-02 | $12.06 | $13.13 | 287,200 | — | — |
| 1999-12-01 | $12.31 | $13.40 | 342,000 | — | — |
| 1999-11-30 | $12.25 | $13.33 | 495,600 | — | — |
| 1999-11-29 | $12.59 | $13.70 | 210,400 | — | — |
| 1999-11-26 | $13.16 | $14.32 | 36,600 | — | — |
| 1999-11-24 | $13.13 | $14.28 | 257,600 | — | — |
| 1999-11-23 | $12.75 | $13.87 | 332,200 | — | — |
| 1999-11-22 | $12.56 | $13.67 | 311,200 | — | — |
| 1999-11-19 | $12.75 | $13.87 | 537,800 | — | — |
| 1999-11-18 | $13.25 | $14.42 | 1,181,600 | — | — |
| 1999-11-17 | $12.94 | $14.08 | 689,200 | — | — |
| 1999-11-16 | $13.00 | $14.15 | 723,200 | — | — |
| 1999-11-15 | $13.00 | $14.15 | 888,000 | — | — |
| 1999-11-12 | $13.50 | $14.69 | 496,000 | — | — |
| 1999-11-11 | $13.84 | $15.06 | 205,200 | — | — |
| 1999-11-10 | $13.94 | $15.17 | 1,060,800 | — | — |
| 1999-11-09 | $14.03 | $15.27 | 488,000 | — | — |
| 1999-11-08 | $14.03 | $15.27 | 282,000 | — | — |
| 1999-11-05 | $13.97 | $15.20 | 395,000 | — | — |
| 1999-11-04 | $13.69 | $14.89 | 413,000 | — | — |
| 1999-11-03 | $13.69 | $14.89 | 868,000 | — | — |
| 1999-11-02 | $12.97 | $14.11 | 323,600 | — | — |
| 1999-11-01 | $12.59 | $13.70 | 424,600 | — | — |
| 1999-10-29 | $12.41 | $13.50 | 954,600 | — | — |
| 1999-10-28 | $12.25 | $13.33 | 552,600 | — | — |
| 1999-10-27 | $11.75 | $12.79 | 750,800 | — | — |
| 1999-10-26 | $11.50 | $12.51 | 1,644,000 | — | — |
| 1999-10-25 | $11.50 | $12.51 | 362,000 | — | — |
| 1999-10-22 | $11.50 | $12.51 | 336,200 | — | — |
| 1999-10-21 | $11.19 | $12.17 | 529,000 | — | — |
| 1999-10-20 | $11.19 | $12.17 | 163,400 | — | — |
| 1999-10-19 | $11.09 | $12.07 | 309,600 | — | — |
| 1999-10-18 | $11.13 | $12.11 | 758,800 | — | — |
| 1999-10-15 | $10.72 | $11.66 | 69,200 | — | — |
| 1999-10-14 | $10.84 | $11.80 | 295,200 | — | — |
| 1999-10-13 | $10.97 | $11.94 | 462,600 | — | — |
| 1999-10-12 | $11.06 | $12.04 | 324,200 | — | — |
| 1999-10-11 | $11.25 | $12.24 | 194,600 | — | — |
| 1999-10-08 | $11.36 | $12.36 | 570,600 | — | — |
| 1999-10-07 | $11.30 | $12.29 | 1,092,400 | — | — |
| 1999-10-06 | $11.25 | $12.24 | 367,600 | — | — |
| 1999-10-05 | $11.28 | $12.28 | 187,200 | — | — |
| 1999-10-04 | $11.13 | $12.11 | 569,800 | — | — |
| 1999-10-01 | $11.00 | $11.97 | 553,600 | — | — |
| 1999-09-30 | $10.97 | $11.94 | 462,800 | — | — |
| 1999-09-29 | $10.97 | $11.94 | 220,800 | — | — |
| 1999-09-28 | $10.81 | $11.77 | 220,200 | — | — |
| 1999-09-27 | $10.84 | $11.78 | 234,600 | — | — |
| 1999-09-24 | $10.63 | $11.55 | 428,800 | — | — |
| 1999-09-23 | $10.56 | $11.48 | 461,400 | — | — |
| 1999-09-22 | $10.34 | $11.24 | 351,800 | — | — |
| 1999-09-21 | $10.13 | $11.00 | 380,200 | — | — |
| 1999-09-20 | $10.31 | $11.21 | 211,000 | — | — |
| 1999-09-17 | $10.38 | $11.27 | 200,400 | — | — |
| 1999-09-16 | $10.34 | $11.24 | 274,600 | — | — |
| 1999-09-15 | $10.38 | $11.27 | 456,000 | — | — |
| 1999-09-14 | $10.44 | $11.34 | 166,400 | — | — |
| 1999-09-13 | $10.66 | $11.58 | 261,800 | — | — |
| 1999-09-10 | $11.06 | $12.02 | 575,400 | — | — |
| 1999-09-09 | $11.22 | $12.19 | 629,600 | — | — |
| 1999-09-08 | $11.31 | $12.29 | 454,000 | — | — |
| 1999-09-07 | $11.44 | $12.43 | 332,600 | — | — |
| 1999-09-03 | $11.69 | $12.70 | 95,800 | — | — |
| 1999-09-02 | $11.50 | $12.50 | 349,600 | — | — |
| 1999-09-01 | $11.38 | $12.36 | 1,224,000 | — | — |
| 1999-08-31 | $10.06 | $10.93 | 639,000 | — | — |
| 1999-08-30 | $10.84 | $11.78 | 274,600 | — | — |
| 1999-08-27 | $11.34 | $12.33 | 191,600 | — | — |
| 1999-08-26 | $11.48 | $12.48 | 625,400 | — | — |
| 1999-08-25 | $11.44 | $12.43 | 1,018,000 | — | — |
| 1999-08-24 | $10.97 | $11.92 | 396,000 | — | — |
| 1999-08-23 | $10.47 | $11.38 | 678,800 | — | — |
| 1999-08-20 | $10.50 | $11.41 | 432,600 | — | — |
| 1999-08-19 | $10.47 | $11.38 | 695,000 | — | — |
| 1999-08-18 | $10.19 | $11.07 | 1,649,800 | — | — |
| 1999-08-17 | $10.75 | $11.68 | 823,200 | — | — |
| 1999-08-16 | $11.55 | $12.55 | 204,200 | — | — |
| 1999-08-13 | $11.75 | $12.77 | 1,090,000 | — | — |
| 1999-08-12 | $11.81 | $12.84 | 222,800 | — | — |
| 1999-08-11 | $12.00 | $13.04 | 277,000 | — | — |
| 1999-08-10 | $11.66 | $12.67 | 257,400 | — | — |
| 1999-08-09 | $12.16 | $13.21 | 324,600 | — | — |
| 1999-08-06 | $12.19 | $13.24 | 246,800 | — | — |
| 1999-08-05 | $12.47 | $13.55 | 235,200 | — | — |
| 1999-08-04 | $13.00 | $14.13 | 183,000 | — | — |
| 1999-08-03 | $13.25 | $14.40 | 125,800 | — | — |
| 1999-08-02 | $13.50 | $14.67 | 266,200 | — | — |
| 1999-07-30 | $13.44 | $14.60 | 219,000 | — | — |
| 1999-07-29 | $13.39 | $14.55 | 418,200 | — | — |
| 1999-07-28 | $13.72 | $14.91 | 230,000 | — | — |
| 1999-07-27 | $13.31 | $14.47 | 134,400 | — | — |
| 1999-07-26 | $13.28 | $14.43 | 291,400 | — | — |
| 1999-07-23 | $13.25 | $14.40 | 670,800 | — | — |
| 1999-07-22 | $13.47 | $14.64 | 352,000 | — | — |
| 1999-07-21 | $13.25 | $14.40 | 281,800 | — | — |
| 1999-07-20 | $12.81 | $13.92 | 209,000 | — | — |
| 1999-07-19 | $13.28 | $14.43 | 433,000 | — | — |
| 1999-07-16 | $13.56 | $14.74 | 489,800 | — | — |
| 1999-07-15 | $13.81 | $15.01 | 315,200 | — | — |
| 1999-07-14 | $13.66 | $14.84 | 523,400 | — | — |
| 1999-07-13 | $12.97 | $14.09 | 267,600 | — | — |
| 1999-07-12 | $12.94 | $14.06 | 1,196,200 | — | — |
| 1999-07-09 | $12.06 | $13.11 | 195,800 | — | — |
| 1999-07-08 | $12.16 | $13.21 | 397,200 | — | — |
| 1999-07-07 | $12.50 | $13.58 | 518,000 | — | — |
| 1999-07-06 | $12.56 | $13.65 | 577,600 | — | — |
| 1999-07-02 | $13.13 | $14.26 | 353,600 | — | — |
| 1999-07-01 | $12.98 | $14.11 | 560,600 | — | — |
| 1999-06-30 | $12.47 | $13.55 | 392,600 | — | — |
| 1999-06-29 | $12.03 | $13.07 | 323,400 | — | — |
| 1999-06-28 | $11.92 | $12.95 | 296,600 | — | — |
| 1999-06-25 | $11.59 | $12.58 | 381,200 | — | — |
| 1999-06-24 | $11.50 | $12.48 | 381,000 | — | — |
| 1999-06-23 | $11.59 | $12.58 | 103,200 | — | — |
| 1999-06-22 | $12.03 | $13.06 | 414,400 | — | — |
| 1999-06-21 | $12.19 | $13.23 | 307,200 | — | — |
| 1999-06-18 | $11.56 | $12.55 | 269,000 | — | — |
| 1999-06-17 | $11.50 | $12.48 | 598,800 | — | — |
| 1999-06-16 | $11.44 | $12.41 | 742,200 | — | — |
| 1999-06-15 | $11.19 | $12.14 | 486,600 | — | — |
| 1999-06-14 | $10.75 | $11.67 | 176,800 | — | — |
| 1999-06-11 | $11.13 | $12.07 | 437,400 | — | — |
| 1999-06-10 | $11.28 | $12.24 | 352,800 | — | — |
| 1999-06-09 | $11.06 | $12.00 | 458,000 | — | — |
| 1999-06-08 | $11.75 | $12.75 | 330,400 | — | — |
| 1999-06-07 | $11.69 | $12.68 | 304,800 | — | — |
| 1999-06-04 | $11.63 | $12.62 | 394,800 | — | — |
| 1999-06-03 | $11.00 | $11.94 | 471,000 | — | — |
| 1999-06-02 | $10.81 | $11.73 | 1,471,200 | — | — |
| 1999-06-01 | $11.31 | $12.28 | 1,073,800 | — | — |
| 1999-05-28 | $11.63 | $12.62 | 1,064,200 | — | — |
| 1999-05-27 | $11.53 | $12.51 | 958,000 | — | — |
| 1999-05-26 | $12.00 | $13.02 | 1,025,800 | — | — |
| 1999-05-25 | $11.69 | $12.68 | 2,341,600 | — | — |
| 1999-05-24 | $11.78 | $12.78 | 2,192,800 | — | — |
| 1999-05-21 | $12.00 | $13.02 | 1,736,800 | — | — |
| 1999-05-20 | $12.38 | $13.43 | 706,200 | — | — |
| 1999-05-19 | $12.28 | $13.33 | 1,552,200 | — | — |
| 1999-05-18 | $12.88 | $13.97 | 766,400 | — | — |
| 1999-05-17 | $13.00 | $14.11 | 865,200 | — | — |
| 1999-05-14 | $13.75 | $14.92 | 653,400 | — | — |
| 1999-05-13 | $14.91 | $16.18 | 302,600 | — | — |
| 1999-05-12 | $14.63 | $15.87 | 485,400 | — | — |
| 1999-05-11 | $14.25 | $15.46 | 256,600 | — | — |
| 1999-05-10 | $14.31 | $15.53 | 520,600 | — | — |
| 1999-05-07 | $13.38 | $14.51 | 245,800 | — | — |
| 1999-05-06 | $13.88 | $15.06 | 965,000 | — | — |
| 1999-05-05 | $14.25 | $15.46 | 684,800 | — | — |
| 1999-05-04 | $14.75 | $16.01 | 663,000 | — | — |
| 1999-05-03 | $14.50 | $15.74 | 1,922,800 | — | — |
| 1999-04-30 | $13.00 | $14.11 | 587,800 | — | — |
| 1999-04-29 | $13.09 | $14.21 | 242,800 | — | — |
| 1999-04-28 | $13.13 | $14.24 | 375,200 | — | — |
| 1999-04-27 | $13.56 | $14.72 | 324,000 | — | — |
| 1999-04-26 | $13.91 | $15.09 | 256,400 | — | — |
| 1999-04-23 | $13.91 | $15.09 | 400,400 | — | — |
| 1999-04-22 | $14.00 | $15.19 | 141,200 | — | — |
| 1999-04-21 | $14.06 | $15.26 | 427,600 | — | — |
| 1999-04-20 | $14.84 | $16.11 | 399,400 | — | — |
| 1999-04-19 | $15.13 | $16.41 | 757,800 | — | — |
| 1999-04-16 | $14.13 | $15.33 | 1,100,200 | — | — |
| 1999-04-15 | $13.94 | $15.12 | 742,000 | — | — |
| 1999-04-14 | $12.97 | $14.07 | 824,400 | — | — |
| 1999-04-13 | $11.50 | $12.48 | 808,600 | — | — |
| 1999-04-12 | $12.06 | $13.09 | 481,800 | — | — |
| 1999-04-09 | $12.75 | $13.84 | 1,078,800 | — | — |
| 1999-04-08 | $11.94 | $12.95 | 725,600 | — | — |
| 1999-04-07 | $12.86 | $13.95 | 409,800 | — | — |
| 1999-04-06 | $13.56 | $14.72 | 106,800 | — | — |
| 1999-04-05 | $14.06 | $15.24 | 90,600 | — | — |
| 1999-04-01 | $14.13 | $15.31 | 174,200 | — | — |
| 1999-03-31 | $14.44 | $15.65 | 557,400 | — | — |
| 1999-03-30 | $14.00 | $15.18 | 185,200 | — | — |
| 1999-03-29 | $13.34 | $14.47 | 268,600 | — | — |
| 1999-03-26 | $13.06 | $14.16 | 295,200 | — | — |
| 1999-03-25 | $13.63 | $14.77 | 1,122,200 | — | — |
| 1999-03-24 | $12.56 | $13.62 | 125,200 | — | — |
| 1999-03-23 | $13.00 | $14.09 | 759,600 | — | — |
| 1999-03-22 | $13.69 | $14.84 | 488,600 | — | — |
| 1999-03-19 | $15.20 | $16.48 | 100,200 | — | — |
| 1999-03-18 | $15.91 | $17.24 | 114,600 | — | — |
| 1999-03-17 | $15.38 | $16.67 | 184,400 | — | — |
| 1999-03-16 | $15.69 | $17.01 | 342,000 | — | — |
| 1999-03-15 | $15.72 | $17.04 | 138,200 | — | — |
| 1999-03-12 | $15.59 | $16.90 | 284,000 | — | — |
| 1999-03-11 | $15.53 | $16.84 | 537,200 | — | — |
| 1999-03-10 | $15.50 | $16.80 | 52,400 | — | — |
| 1999-03-09 | $15.88 | $17.21 | 440,400 | — | — |
| 1999-03-08 | $15.50 | $16.80 | 349,000 | — | — |
| 1999-03-05 | $15.41 | $16.70 | 181,200 | — | — |
| 1999-03-04 | $15.19 | $16.46 | 238,400 | — | — |
| 1999-03-03 | $15.19 | $16.46 | 138,400 | — | — |
| 1999-03-02 | $16.28 | $17.65 | 368,600 | — | — |
| 1999-03-01 | $15.78 | $17.11 | 291,200 | — | — |
| 1999-02-26 | $15.72 | $17.04 | 191,600 | — | — |
| 1999-02-25 | $15.38 | $16.67 | 95,000 | — | — |
| 1999-02-24 | $15.88 | $17.21 | 149,000 | — | — |
| 1999-02-23 | $15.81 | $17.14 | 74,400 | — | — |
| 1999-02-22 | $15.56 | $16.87 | 249,000 | — | — |
| 1999-02-19 | $15.38 | $16.67 | 359,400 | — | — |
| 1999-02-18 | $15.00 | $16.26 | 142,200 | — | — |
| 1999-02-17 | $14.69 | $15.92 | 347,000 | — | — |
| 1999-02-16 | $15.00 | $16.26 | 231,400 | — | — |
| 1999-02-12 | $14.59 | $15.82 | 402,200 | — | — |
| 1999-02-11 | $15.38 | $16.67 | 757,800 | — | — |
| 1999-02-10 | $15.69 | $17.01 | 485,600 | — | — |
| 1999-02-09 | $15.44 | $16.73 | 688,600 | — | — |
| 1999-02-08 | $15.11 | $16.38 | 414,600 | — | — |
| 1999-02-05 | $15.84 | $17.18 | 715,400 | — | — |
| 1999-02-04 | $16.33 | $17.70 | 839,400 | — | — |
| 1999-02-03 | $17.53 | $19.00 | 147,600 | — | — |
| 1999-02-02 | $17.44 | $18.90 | 151,000 | — | — |
| 1999-02-01 | $18.16 | $19.68 | 421,800 | — | — |
| 1999-01-29 | $18.03 | $19.55 | 559,400 | — | — |
| 1999-01-28 | $18.00 | $19.51 | 394,200 | — | — |
| 1999-01-27 | $17.69 | $19.17 | 240,600 | — | — |
| 1999-01-26 | $18.50 | $20.05 | 278,400 | — | — |
| 1999-01-25 | $18.50 | $20.05 | 419,400 | — | — |
| 1999-01-22 | $18.63 | $20.19 | 548,400 | — | — |
| 1999-01-21 | $16.94 | $18.36 | 581,600 | — | — |
| 1999-01-20 | $18.97 | $20.56 | 617,000 | — | — |
| 1999-01-19 | $19.00 | $20.60 | 295,200 | — | — |
| 1999-01-15 | $18.50 | $20.05 | 463,000 | — | — |
| 1999-01-14 | $17.72 | $19.21 | 298,000 | — | — |
| 1999-01-13 | $17.34 | $18.80 | 382,600 | — | — |
| 1999-01-12 | $18.38 | $19.92 | 680,400 | — | — |
| 1999-01-11 | $18.56 | $20.12 | 793,200 | — | — |
| 1999-01-08 | $18.75 | $20.33 | 1,883,000 | — | — |
| 1999-01-07 | $17.81 | $19.31 | 667,600 | — | — |
| 1999-01-06 | $17.03 | $18.46 | 382,600 | — | — |
| 1999-01-05 | $16.56 | $17.95 | 451,000 | — | — |
| 1999-01-04 | $16.25 | $17.62 | 287,600 | — | — |