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
- 1996-08-30 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 | $13.50 | $15.37 | 158,200 | — | — |
| 1999-12-30 | $13.38 | $15.23 | 163,800 | — | — |
| 1999-12-29 | $13.63 | $15.52 | 294,000 | — | — |
| 1999-12-28 | $13.41 | $15.27 | 244,400 | — | — |
| 1999-12-27 | $13.13 | $14.95 | 283,400 | — | — |
| 1999-12-23 | $12.94 | $14.73 | 194,800 | — | — |
| 1999-12-22 | $12.69 | $14.45 | 94,400 | — | — |
| 1999-12-21 | $12.75 | $14.52 | 231,400 | — | — |
| 1999-12-20 | $12.72 | $14.48 | 311,800 | — | — |
| 1999-12-17 | $12.53 | $14.27 | 310,600 | — | — |
| 1999-12-16 | $12.16 | $13.84 | 149,000 | — | — |
| 1999-12-15 | $11.97 | $13.63 | 151,400 | — | — |
| 1999-12-14 | $12.16 | $13.84 | 181,400 | — | — |
| 1999-12-13 | $12.50 | $14.11 | 168,200 | — | — |
| 1999-12-10 | $12.56 | $14.18 | 273,000 | — | — |
| 1999-12-09 | $12.56 | $14.18 | 280,600 | — | — |
| 1999-12-08 | $12.25 | $13.83 | 194,600 | — | — |
| 1999-12-07 | $12.38 | $13.97 | 214,600 | — | — |
| 1999-12-06 | $12.59 | $14.22 | 308,600 | — | — |
| 1999-12-03 | $12.44 | $14.04 | 386,000 | — | — |
| 1999-12-02 | $12.19 | $13.76 | 159,200 | — | — |
| 1999-12-01 | $12.31 | $13.90 | 188,200 | — | — |
| 1999-11-30 | $12.06 | $13.62 | 144,800 | — | — |
| 1999-11-29 | $12.09 | $13.66 | 190,600 | — | — |
| 1999-11-26 | $12.41 | $14.01 | 175,800 | — | — |
| 1999-11-24 | $12.25 | $13.83 | 133,200 | — | — |
| 1999-11-23 | $12.13 | $13.69 | 228,600 | — | — |
| 1999-11-22 | $12.00 | $13.55 | 181,400 | — | — |
| 1999-11-19 | $12.31 | $13.90 | 236,000 | — | — |
| 1999-11-18 | $12.31 | $13.90 | 202,000 | — | — |
| 1999-11-17 | $12.38 | $13.97 | 210,600 | — | — |
| 1999-11-16 | $12.34 | $13.94 | 503,000 | — | — |
| 1999-11-15 | $12.53 | $14.15 | 507,000 | — | — |
| 1999-11-12 | $12.03 | $13.59 | 256,400 | — | — |
| 1999-11-11 | $11.84 | $13.37 | 194,800 | — | — |
| 1999-11-10 | $11.75 | $13.27 | 193,200 | — | — |
| 1999-11-09 | $11.50 | $12.99 | 142,000 | — | — |
| 1999-11-08 | $11.47 | $12.95 | 209,000 | — | — |
| 1999-11-05 | $11.44 | $12.91 | 302,000 | — | — |
| 1999-11-04 | $11.19 | $12.63 | 174,200 | — | — |
| 1999-11-03 | $11.41 | $12.88 | 151,200 | — | — |
| 1999-11-02 | $11.47 | $12.95 | 191,000 | — | — |
| 1999-11-01 | $11.44 | $12.91 | 316,400 | — | — |
| 1999-10-29 | $11.53 | $13.02 | 379,800 | — | — |
| 1999-10-28 | $11.28 | $12.74 | 368,400 | — | — |
| 1999-10-27 | $10.91 | $12.31 | 213,400 | — | — |
| 1999-10-26 | $10.84 | $12.24 | 258,200 | — | — |
| 1999-10-25 | $10.53 | $11.89 | 218,400 | — | — |
| 1999-10-22 | $10.81 | $12.21 | 330,200 | — | — |
| 1999-10-21 | $10.78 | $12.17 | 157,600 | — | — |
| 1999-10-20 | $10.78 | $12.17 | 233,000 | — | — |
| 1999-10-19 | $10.53 | $11.89 | 215,800 | — | — |
| 1999-10-18 | $10.25 | $11.57 | 268,400 | — | — |
| 1999-10-15 | $10.09 | $11.40 | 434,200 | — | — |
| 1999-10-14 | $10.16 | $11.47 | 221,200 | — | — |
| 1999-10-13 | $10.13 | $11.43 | 310,200 | — | — |
| 1999-10-12 | $10.28 | $11.61 | 290,600 | — | — |
| 1999-10-11 | $10.50 | $11.86 | 169,600 | — | — |
| 1999-10-08 | $10.63 | $12.00 | 472,200 | — | — |
| 1999-10-07 | $10.66 | $12.03 | 487,400 | — | — |
| 1999-10-06 | $10.50 | $11.86 | 630,200 | — | — |
| 1999-10-05 | $10.28 | $11.61 | 934,000 | — | — |
| 1999-10-04 | $10.06 | $11.36 | 1,045,000 | — | — |
| 1999-10-01 | $9.69 | $10.94 | 324,800 | — | — |
| 1999-09-30 | $9.75 | $11.01 | 1,041,600 | — | — |
| 1999-09-29 | $9.56 | $10.80 | 260,200 | — | — |
| 1999-09-28 | $9.63 | $10.87 | 250,000 | — | — |
| 1999-09-27 | $9.66 | $10.90 | 277,200 | — | — |
| 1999-09-24 | $9.59 | $10.83 | 178,600 | — | — |
| 1999-09-23 | $9.69 | $10.94 | 222,600 | — | — |
| 1999-09-22 | $9.69 | $10.94 | 162,000 | — | — |
| 1999-09-21 | $9.78 | $11.04 | 131,400 | — | — |
| 1999-09-20 | $9.94 | $11.22 | 194,200 | — | — |
| 1999-09-17 | $9.97 | $11.26 | 250,800 | — | — |
| 1999-09-16 | $9.72 | $10.97 | 431,000 | — | — |
| 1999-09-15 | $10.03 | $11.33 | 270,000 | — | — |
| 1999-09-14 | $10.03 | $11.33 | 276,600 | — | — |
| 1999-09-13 | $10.28 | $11.50 | 182,000 | — | — |
| 1999-09-10 | $10.44 | $11.68 | 394,800 | — | — |
| 1999-09-09 | $10.06 | $11.26 | 250,000 | — | — |
| 1999-09-08 | $10.13 | $11.33 | 313,000 | — | — |
| 1999-09-07 | $10.25 | $11.47 | 217,400 | — | — |
| 1999-09-03 | $10.13 | $11.33 | 337,000 | — | — |
| 1999-09-02 | $9.72 | $10.87 | 167,400 | — | — |
| 1999-09-01 | $9.91 | $11.08 | 194,800 | — | — |
| 1999-08-31 | $9.75 | $10.91 | 283,600 | — | — |
| 1999-08-30 | $10.00 | $11.19 | 210,400 | — | — |
| 1999-08-27 | $10.22 | $11.43 | 179,000 | — | — |
| 1999-08-26 | $10.31 | $11.54 | 204,000 | — | — |
| 1999-08-25 | $10.63 | $11.89 | 362,800 | — | — |
| 1999-08-24 | $10.66 | $11.92 | 530,000 | — | — |
| 1999-08-23 | $10.22 | $11.43 | 457,000 | — | — |
| 1999-08-20 | $9.88 | $11.05 | 247,000 | — | — |
| 1999-08-19 | $9.88 | $11.05 | 1,375,200 | — | — |
| 1999-08-18 | $10.03 | $11.22 | 211,800 | — | — |
| 1999-08-17 | $10.13 | $11.33 | 224,200 | — | — |
| 1999-08-16 | $10.13 | $11.33 | 467,600 | — | — |
| 1999-08-13 | $9.94 | $11.12 | 279,400 | — | — |
| 1999-08-12 | $9.56 | $10.70 | 848,200 | — | — |
| 1999-08-11 | $9.25 | $10.35 | 546,600 | — | — |
| 1999-08-10 | $8.63 | $9.65 | 746,200 | — | — |
| 1999-08-09 | $8.56 | $9.58 | 871,400 | — | — |
| 1999-08-06 | $9.00 | $10.07 | 583,400 | — | — |
| 1999-08-05 | $9.56 | $10.70 | 292,400 | — | — |
| 1999-08-04 | $9.63 | $10.77 | 347,400 | — | — |
| 1999-08-03 | $9.53 | $10.66 | 839,600 | — | — |
| 1999-08-02 | $9.78 | $10.94 | 325,600 | — | — |
| 1999-07-30 | $9.88 | $11.05 | 333,200 | — | — |
| 1999-07-29 | $9.98 | $11.17 | 742,400 | — | — |
| 1999-07-28 | $9.98 | $11.17 | 856,400 | — | — |
| 1999-07-27 | $9.80 | $10.96 | 2,971,600 | — | — |
| 1999-07-26 | $9.63 | $10.77 | 2,715,600 | — | — |
| 1999-07-23 | $10.34 | $11.57 | 839,200 | — | — |
| 1999-07-22 | $10.81 | $12.10 | 835,200 | — | — |
| 1999-07-21 | $10.92 | $12.22 | 1,721,600 | — | — |
| 1999-07-20 | $11.11 | $12.43 | 307,200 | — | — |
| 1999-07-19 | $11.19 | $12.52 | 594,000 | — | — |
| 1999-07-16 | $11.28 | $12.62 | 385,600 | — | — |
| 1999-07-15 | $11.47 | $12.83 | 636,800 | — | — |
| 1999-07-14 | $11.31 | $12.66 | 572,800 | — | — |
| 1999-07-13 | $11.39 | $12.74 | 223,600 | — | — |
| 1999-07-12 | $11.52 | $12.88 | 359,600 | — | — |
| 1999-07-09 | $11.55 | $12.92 | 236,800 | — | — |
| 1999-07-08 | $11.45 | $12.81 | 253,600 | — | — |
| 1999-07-07 | $11.73 | $13.13 | 319,600 | — | — |
| 1999-07-06 | $11.97 | $13.39 | 730,800 | — | — |
| 1999-07-02 | $11.75 | $13.04 | 662,400 | — | — |
| 1999-07-01 | $11.50 | $12.76 | 950,400 | — | — |
| 1999-06-30 | $11.38 | $12.62 | 1,874,800 | — | — |
| 1999-06-29 | $11.14 | $12.36 | 2,730,400 | — | — |
| 1999-06-28 | $11.38 | $12.62 | 932,800 | — | — |
| 1999-06-25 | $11.73 | $13.02 | 346,000 | — | — |
| 1999-06-24 | $11.86 | $13.16 | 790,400 | — | — |
| 1999-06-23 | $12.27 | $13.61 | 1,746,400 | — | — |
| 1999-06-22 | $12.69 | $14.08 | 1,312,000 | — | — |
| 1999-06-21 | $12.33 | $13.68 | 566,400 | — | — |
| 1999-06-18 | $12.38 | $13.73 | 412,800 | — | — |
| 1999-06-17 | $12.48 | $13.85 | 676,400 | — | — |
| 1999-06-16 | $12.59 | $13.97 | 1,514,800 | — | — |
| 1999-06-15 | $11.81 | $13.11 | 1,423,600 | — | — |
| 1999-06-14 | $12.00 | $13.32 | 1,325,600 | — | — |
| 1999-06-11 | $12.59 | $13.97 | 372,400 | — | — |
| 1999-06-10 | $12.75 | $14.15 | 373,200 | — | — |
| 1999-06-09 | $12.83 | $14.24 | 992,000 | — | — |
| 1999-06-08 | $13.08 | $14.51 | 738,800 | — | — |
| 1999-06-07 | $13.38 | $14.84 | 466,000 | — | — |
| 1999-06-04 | $13.05 | $14.48 | 254,400 | — | — |
| 1999-06-03 | $12.80 | $14.20 | 512,400 | — | — |
| 1999-06-02 | $12.91 | $14.32 | 890,800 | — | — |
| 1999-06-01 | $13.23 | $14.69 | 811,200 | — | — |
| 1999-05-28 | $13.25 | $14.70 | 876,000 | — | — |
| 1999-05-27 | $12.91 | $14.32 | 1,485,600 | — | — |
| 1999-05-26 | $12.78 | $14.18 | 882,800 | — | — |
| 1999-05-25 | $12.88 | $14.29 | 442,000 | — | — |
| 1999-05-24 | $13.16 | $14.60 | 382,400 | — | — |
| 1999-05-21 | $13.59 | $15.08 | 601,200 | — | — |
| 1999-05-20 | $13.50 | $14.98 | 644,400 | — | — |
| 1999-05-19 | $13.45 | $14.93 | 583,600 | — | — |
| 1999-05-18 | $13.25 | $14.70 | 724,800 | — | — |
| 1999-05-17 | $13.09 | $14.53 | 825,200 | — | — |
| 1999-05-14 | $13.06 | $14.50 | 1,732,000 | — | — |
| 1999-05-13 | $13.52 | $15.00 | 1,300,400 | — | — |
| 1999-05-12 | $13.52 | $15.00 | 1,111,200 | — | — |
| 1999-05-11 | $13.59 | $15.08 | 1,955,600 | — | — |
| 1999-05-10 | $13.44 | $14.91 | 933,600 | — | — |
| 1999-05-07 | $13.00 | $14.43 | 1,014,400 | — | — |
| 1999-05-06 | $12.64 | $14.03 | 993,200 | — | — |
| 1999-05-05 | $12.89 | $14.30 | 1,390,400 | — | — |
| 1999-05-04 | $13.22 | $14.67 | 1,280,400 | — | — |
| 1999-05-03 | $13.64 | $15.14 | 2,363,200 | — | — |
| 1999-04-30 | $13.36 | $14.82 | 1,183,200 | — | — |
| 1999-04-29 | $13.47 | $14.95 | 1,483,600 | — | — |
| 1999-04-28 | $13.50 | $14.98 | 702,400 | — | — |
| 1999-04-27 | $13.64 | $15.14 | 1,505,600 | — | — |
| 1999-04-26 | $13.50 | $14.98 | 1,598,800 | — | — |
| 1999-04-23 | $13.22 | $14.67 | 798,800 | — | — |
| 1999-04-22 | $13.19 | $14.63 | 1,686,800 | — | — |
| 1999-04-21 | $13.38 | $14.84 | 1,706,400 | — | — |
| 1999-04-20 | $12.56 | $13.94 | 2,390,400 | — | — |
| 1999-04-19 | $12.16 | $13.49 | 2,933,600 | — | — |
| 1999-04-16 | $13.11 | $14.55 | 1,802,000 | — | — |
| 1999-04-15 | $13.53 | $15.02 | 4,450,400 | — | — |
| 1999-04-14 | $13.88 | $15.40 | 5,144,000 | — | — |
| 1999-04-13 | $14.61 | $16.21 | 10,525,600 | — | — |
| 1999-04-12 | $14.47 | $16.06 | 13,077,200 | — | — |
| 1999-04-09 | $13.47 | $14.95 | 1,880,800 | — | — |
| 1999-04-08 | $13.36 | $14.82 | 2,186,000 | — | — |
| 1999-04-07 | $13.03 | $14.46 | 2,005,600 | — | — |
| 1999-04-06 | $12.59 | $13.97 | 1,468,400 | — | — |
| 1999-04-05 | $11.95 | $13.26 | 652,400 | — | — |
| 1999-04-01 | $11.69 | $12.97 | 462,000 | — | — |
| 1999-03-31 | $11.48 | $12.74 | 692,800 | — | — |
| 1999-03-30 | $11.56 | $12.83 | 746,400 | — | — |
| 1999-03-29 | $11.27 | $12.50 | 453,200 | — | — |
| 1999-03-26 | $10.81 | $12.00 | 383,600 | — | — |
| 1999-03-25 | $10.81 | $12.00 | 698,000 | — | — |
| 1999-03-24 | $10.61 | $11.77 | 281,200 | — | — |
| 1999-03-23 | $10.61 | $11.77 | 234,000 | — | — |
| 1999-03-22 | $10.78 | $11.96 | 222,800 | — | — |
| 1999-03-19 | $10.52 | $11.67 | 354,000 | — | — |
| 1999-03-18 | $10.41 | $11.55 | 246,000 | — | — |
| 1999-03-17 | $10.27 | $11.39 | 182,400 | — | — |
| 1999-03-16 | $10.28 | $11.41 | 406,800 | — | — |
| 1999-03-15 | $10.61 | $11.68 | 244,000 | — | — |
| 1999-03-12 | $10.53 | $11.59 | 351,200 | — | — |
| 1999-03-11 | $10.73 | $11.82 | 488,800 | — | — |
| 1999-03-10 | $10.72 | $11.80 | 515,200 | — | — |
| 1999-03-09 | $10.58 | $11.64 | 350,000 | — | — |
| 1999-03-08 | $10.47 | $11.52 | 576,800 | — | — |
| 1999-03-05 | $10.39 | $11.44 | 327,600 | — | — |
| 1999-03-04 | $10.00 | $11.01 | 229,200 | — | — |
| 1999-03-03 | $9.83 | $10.82 | 231,600 | — | — |
| 1999-03-02 | $10.02 | $11.03 | 307,600 | — | — |
| 1999-03-01 | $10.25 | $11.28 | 280,000 | — | — |
| 1999-02-26 | $10.31 | $11.35 | 326,800 | — | — |
| 1999-02-25 | $10.28 | $11.32 | 475,200 | — | — |
| 1999-02-24 | $10.56 | $11.63 | 383,200 | — | — |
| 1999-02-23 | $10.91 | $12.01 | 675,200 | — | — |
| 1999-02-22 | $11.00 | $12.11 | 791,200 | — | — |
| 1999-02-19 | $11.03 | $12.14 | 755,600 | — | — |
| 1999-02-18 | $11.16 | $12.28 | 594,400 | — | — |
| 1999-02-17 | $10.91 | $12.01 | 486,000 | — | — |
| 1999-02-16 | $10.56 | $11.63 | 387,200 | — | — |
| 1999-02-12 | $10.27 | $11.30 | 222,800 | — | — |
| 1999-02-11 | $10.42 | $11.47 | 295,600 | — | — |
| 1999-02-10 | $10.19 | $11.21 | 397,200 | — | — |
| 1999-02-09 | $10.52 | $11.58 | 523,200 | — | — |
| 1999-02-08 | $10.83 | $11.92 | 592,800 | — | — |
| 1999-02-05 | $10.94 | $12.04 | 632,000 | — | — |
| 1999-02-04 | $11.09 | $12.21 | 2,526,400 | — | — |
| 1999-02-03 | $11.09 | $12.21 | 1,518,400 | — | — |
| 1999-02-02 | $10.55 | $11.61 | 1,039,600 | — | — |
| 1999-02-01 | $10.78 | $11.87 | 1,945,600 | — | — |
| 1999-01-29 | $10.47 | $11.52 | 742,000 | — | — |
| 1999-01-28 | $10.34 | $11.39 | 948,800 | — | — |
| 1999-01-27 | $10.19 | $11.21 | 667,200 | — | — |
| 1999-01-26 | $10.09 | $11.11 | 306,800 | — | — |
| 1999-01-25 | $9.91 | $10.90 | 193,600 | — | — |
| 1999-01-22 | $9.89 | $10.89 | 394,800 | — | — |
| 1999-01-21 | $9.92 | $10.92 | 432,800 | — | — |
| 1999-01-20 | $9.98 | $10.99 | 395,600 | — | — |
| 1999-01-19 | $9.64 | $10.61 | 320,800 | — | — |
| 1999-01-15 | $9.42 | $10.37 | 233,600 | — | — |
| 1999-01-14 | $9.03 | $9.94 | 348,000 | — | — |
| 1999-01-13 | $9.27 | $10.20 | 335,600 | — | — |
| 1999-01-12 | $9.58 | $10.54 | 226,000 | — | — |
| 1999-01-11 | $9.64 | $10.61 | 192,400 | — | — |
| 1999-01-08 | $9.61 | $10.58 | 576,400 | — | — |
| 1999-01-07 | $9.53 | $10.49 | 264,400 | — | — |
| 1999-01-06 | $9.61 | $10.58 | 299,200 | — | — |
| 1999-01-05 | $9.48 | $10.44 | 378,400 | — | — |
| 1999-01-04 | $9.02 | $9.92 | 298,000 | — | — |