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
- 1998-11-16 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 | $18.89 | $20.00 | 14,289 | — | — |
| 1999-12-30 | $19.30 | $20.43 | 38,999 | — | — |
| 1999-12-29 | $19.48 | $20.63 | 53,288 | — | — |
| 1999-12-28 | $17.85 | $18.75 | 33,956 | — | — |
| 1999-12-27 | $17.44 | $18.32 | 15,970 | — | — |
| 1999-12-23 | $17.44 | $18.32 | 84,722 | — | — |
| 1999-12-22 | $17.92 | $18.83 | 99,347 | — | — |
| 1999-12-21 | $19.33 | $20.31 | 134,144 | — | — |
| 1999-12-20 | $19.78 | $20.78 | 227,607 | — | — |
| 1999-12-17 | $17.96 | $18.86 | 139,859 | — | — |
| 1999-12-16 | $16.73 | $17.58 | 170,622 | — | — |
| 1999-12-15 | $16.40 | $17.22 | 61,693 | — | — |
| 1999-12-14 | $17.03 | $17.89 | 198,694 | — | — |
| 1999-12-13 | $17.36 | $18.24 | 224,245 | — | — |
| 1999-12-10 | $17.03 | $17.89 | 217,017 | — | — |
| 1999-12-09 | $15.62 | $16.40 | 242,905 | — | — |
| 1999-12-08 | $14.91 | $15.66 | 106,575 | — | — |
| 1999-12-07 | $14.28 | $15.00 | 129,269 | — | — |
| 1999-12-06 | $13.61 | $14.30 | 186,591 | — | — |
| 1999-12-03 | $12.94 | $13.59 | 309,304 | — | — |
| 1999-12-02 | $12.79 | $13.44 | 477,404 | — | — |
| 1999-12-01 | $12.12 | $12.73 | 123,049 | — | — |
| 1999-11-30 | $11.90 | $12.50 | 89,429 | — | — |
| 1999-11-29 | $12.23 | $12.85 | 223,069 | — | — |
| 1999-11-26 | $12.34 | $12.97 | 118,511 | — | — |
| 1999-11-24 | $11.71 | $12.30 | 33,956 | — | — |
| 1999-11-23 | $11.86 | $12.46 | 94,304 | — | — |
| 1999-11-22 | $11.60 | $12.19 | 169,445 | — | — |
| 1999-11-19 | $11.67 | $12.26 | 123,722 | — | — |
| 1999-11-18 | $11.45 | $12.03 | 240,719 | — | — |
| 1999-11-17 | $11.34 | $11.91 | 95,145 | — | — |
| 1999-11-16 | $12.05 | $12.65 | 159,359 | — | — |
| 1999-11-15 | $11.86 | $12.46 | 26,392 | — | — |
| 1999-11-12 | $11.86 | $12.46 | 137,674 | — | — |
| 1999-11-11 | $12.27 | $12.89 | 145,070 | — | — |
| 1999-11-10 | $12.16 | $12.77 | 245,930 | — | — |
| 1999-11-09 | $11.41 | $11.99 | 260,723 | — | — |
| 1999-11-08 | $11.97 | $12.58 | 214,496 | — | — |
| 1999-11-05 | $11.49 | $12.07 | 177,177 | — | — |
| 1999-11-04 | $11.15 | $11.72 | 108,593 | — | — |
| 1999-11-03 | $10.86 | $11.40 | 91,446 | — | — |
| 1999-11-02 | $10.48 | $11.01 | 57,995 | — | — |
| 1999-11-01 | $10.37 | $10.90 | 36,982 | — | — |
| 1999-10-29 | $10.41 | $10.94 | 38,159 | — | — |
| 1999-10-28 | $10.34 | $10.86 | 60,684 | — | — |
| 1999-10-27 | $9.96 | $10.47 | 111,787 | — | — |
| 1999-10-26 | $9.74 | $10.23 | 36,142 | — | — |
| 1999-10-25 | $9.96 | $10.47 | 31,435 | — | — |
| 1999-10-22 | $9.93 | $10.43 | 59,003 | — | — |
| 1999-10-21 | $10.15 | $10.66 | 33,116 | — | — |
| 1999-10-20 | $10.34 | $10.86 | 45,219 | — | — |
| 1999-10-19 | $10.15 | $10.66 | 33,956 | — | — |
| 1999-10-18 | $9.96 | $10.47 | 8,741 | — | — |
| 1999-10-15 | $10.48 | $11.01 | 12,271 | — | — |
| 1999-10-14 | $11.30 | $11.87 | 31,939 | — | — |
| 1999-10-13 | $11.53 | $12.11 | 23,534 | — | — |
| 1999-10-12 | $11.60 | $12.19 | 7,901 | — | — |
| 1999-10-11 | $11.75 | $12.34 | 54,969 | — | — |
| 1999-10-08 | $11.90 | $12.50 | 115,989 | — | — |
| 1999-10-07 | $11.90 | $12.50 | 82,033 | — | — |
| 1999-10-06 | $11.15 | $11.72 | 77,158 | — | — |
| 1999-10-05 | $10.34 | $10.86 | 79,175 | — | — |
| 1999-10-04 | $10.71 | $11.25 | 14,120 | — | — |
| 1999-10-01 | $11.23 | $11.80 | 99,179 | — | — |
| 1999-09-30 | $11.27 | $11.83 | 82,033 | — | — |
| 1999-09-29 | $11.15 | $11.72 | 55,641 | — | — |
| 1999-09-28 | $10.97 | $11.52 | 39,167 | — | — |
| 1999-09-27 | $11.04 | $11.60 | 45,891 | — | — |
| 1999-09-24 | $11.19 | $11.76 | 48,581 | — | — |
| 1999-09-23 | $11.15 | $11.72 | 70,770 | — | — |
| 1999-09-22 | $11.23 | $11.80 | 36,310 | — | — |
| 1999-09-21 | $11.45 | $12.03 | 22,021 | — | — |
| 1999-09-20 | $11.23 | $11.80 | 48,917 | — | — |
| 1999-09-17 | $10.63 | $11.17 | 13,784 | — | — |
| 1999-09-16 | $10.19 | $10.70 | 44,378 | — | — |
| 1999-09-15 | $10.63 | $11.17 | 26,560 | — | — |
| 1999-09-14 | $10.93 | $11.48 | 37,654 | — | — |
| 1999-09-13 | $11.82 | $12.42 | 30,258 | — | — |
| 1999-09-10 | $11.60 | $12.19 | 43,370 | — | — |
| 1999-09-09 | $12.05 | $12.65 | 82,201 | — | — |
| 1999-09-08 | $11.30 | $11.87 | 3,530 | — | — |
| 1999-09-07 | $11.01 | $11.56 | 6,556 | — | — |
| 1999-09-03 | $11.23 | $11.80 | 10,590 | — | — |
| 1999-09-02 | $11.15 | $11.72 | 12,944 | — | — |
| 1999-09-01 | $11.15 | $11.72 | 5,379 | — | — |
| 1999-08-31 | $11.30 | $11.87 | 16,642 | — | — |
| 1999-08-30 | $11.30 | $11.87 | 13,616 | — | — |
| 1999-08-27 | $11.34 | $11.91 | 40,848 | — | — |
| 1999-08-26 | $11.49 | $12.07 | 58,163 | — | — |
| 1999-08-25 | $11.67 | $12.26 | 55,809 | — | — |
| 1999-08-24 | $10.93 | $11.48 | 18,995 | — | — |
| 1999-08-23 | $10.86 | $11.40 | 157,005 | — | — |
| 1999-08-20 | $10.34 | $10.86 | 275,180 | — | — |
| 1999-08-19 | $9.59 | $10.08 | 141,372 | — | — |
| 1999-08-18 | $9.96 | $10.47 | 28,577 | — | — |
| 1999-08-17 | $10.30 | $10.82 | 81,360 | — | — |
| 1999-08-16 | $10.37 | $10.90 | 8,237 | — | — |
| 1999-08-13 | $10.37 | $10.90 | 19,668 | — | — |
| 1999-08-12 | $10.34 | $10.86 | 75,981 | — | — |
| 1999-08-11 | $10.48 | $11.01 | 71,611 | — | — |
| 1999-08-10 | $10.22 | $10.74 | 82,369 | — | — |
| 1999-08-09 | $10.11 | $10.62 | 305,606 | — | — |
| 1999-08-06 | $9.89 | $10.39 | 32,275 | — | — |
| 1999-08-05 | $9.89 | $10.39 | 36,478 | — | — |
| 1999-08-04 | $9.78 | $10.27 | 93,464 | — | — |
| 1999-08-03 | $9.78 | $10.27 | 46,059 | — | — |
| 1999-08-02 | $9.82 | $10.31 | 57,490 | — | — |
| 1999-07-30 | $9.67 | $10.16 | 74,468 | — | — |
| 1999-07-29 | $9.96 | $10.47 | 53,624 | — | — |
| 1999-07-28 | $10.11 | $10.62 | 128,933 | — | — |
| 1999-07-27 | $9.82 | $10.31 | 83,546 | — | — |
| 1999-07-26 | $9.74 | $10.23 | 56,482 | — | — |
| 1999-07-23 | $9.96 | $10.47 | 301,403 | — | — |
| 1999-07-22 | $10.37 | $10.90 | 129,605 | — | — |
| 1999-07-21 | $10.71 | $11.25 | 54,633 | — | — |
| 1999-07-20 | $10.41 | $10.94 | 72,619 | — | — |
| 1999-07-19 | $10.52 | $11.05 | 16,306 | — | — |
| 1999-07-16 | $10.97 | $11.52 | 11,599 | — | — |
| 1999-07-15 | $10.89 | $11.44 | 13,952 | — | — |
| 1999-07-14 | $10.78 | $11.33 | 36,142 | — | — |
| 1999-07-13 | $11.15 | $11.72 | 41,857 | — | — |
| 1999-07-12 | $10.19 | $10.70 | 52,447 | — | — |
| 1999-07-09 | $11.19 | $11.76 | 18,659 | — | — |
| 1999-07-08 | $11.27 | $11.83 | 131,454 | — | — |
| 1999-07-07 | $11.97 | $12.58 | 65,559 | — | — |
| 1999-07-06 | $12.05 | $12.65 | 123,049 | — | — |
| 1999-07-02 | $12.05 | $12.65 | 18,323 | — | — |
| 1999-07-01 | $12.05 | $12.65 | 81,024 | — | — |
| 1999-06-30 | $12.90 | $13.55 | 177,009 | — | — |
| 1999-06-29 | $12.05 | $12.65 | 21,685 | — | — |
| 1999-06-28 | $12.05 | $12.65 | 136,329 | — | — |
| 1999-06-25 | $11.79 | $12.38 | 93,464 | — | — |
| 1999-06-24 | $11.60 | $12.19 | 100,860 | — | — |
| 1999-06-23 | $11.93 | $12.54 | 33,452 | — | — |
| 1999-06-22 | $12.38 | $13.01 | 90,102 | — | — |
| 1999-06-21 | $12.64 | $13.28 | 42,193 | — | — |
| 1999-06-18 | $12.23 | $12.85 | 117,166 | — | — |
| 1999-06-17 | $11.49 | $12.07 | 67,240 | — | — |
| 1999-06-16 | $11.19 | $11.76 | 32,275 | — | — |
| 1999-06-15 | $10.56 | $11.09 | 70,434 | — | — |
| 1999-06-14 | $10.41 | $10.94 | 80,688 | — | — |
| 1999-06-11 | $10.93 | $11.48 | 59,339 | — | — |
| 1999-06-10 | $10.89 | $11.44 | 47,236 | — | — |
| 1999-06-09 | $11.34 | $11.91 | 100,860 | — | — |
| 1999-06-08 | $11.41 | $11.99 | 82,537 | — | — |
| 1999-06-07 | $11.41 | $11.99 | 54,464 | — | — |
| 1999-06-04 | $11.04 | $11.60 | 188,104 | — | — |
| 1999-06-03 | $10.15 | $10.66 | 73,292 | — | — |
| 1999-06-02 | $10.41 | $10.94 | 76,149 | — | — |
| 1999-06-01 | $10.41 | $10.94 | 79,679 | — | — |
| 1999-05-28 | $11.19 | $11.76 | 34,965 | — | — |
| 1999-05-27 | $11.71 | $12.30 | 135,993 | — | — |
| 1999-05-26 | $12.01 | $12.62 | 94,808 | — | — |
| 1999-05-25 | $11.79 | $12.38 | 306,614 | — | — |
| 1999-05-24 | $12.23 | $12.85 | 133,976 | — | — |
| 1999-05-21 | $12.86 | $13.51 | 384,277 | — | — |
| 1999-05-20 | $12.90 | $13.55 | 212,815 | — | — |
| 1999-05-19 | $13.38 | $14.06 | 222,901 | — | — |
| 1999-05-18 | $13.83 | $14.53 | 252,486 | — | — |
| 1999-05-17 | $13.65 | $14.33 | 95,649 | — | — |
| 1999-05-14 | $13.81 | $14.51 | 265,430 | — | — |
| 1999-05-13 | $13.53 | $14.22 | 260,051 | — | — |
| 1999-05-12 | $12.98 | $13.63 | 203,737 | — | — |
| 1999-05-11 | $13.12 | $13.79 | 123,049 | — | — |
| 1999-05-10 | $13.31 | $13.98 | 115,653 | — | — |
| 1999-05-07 | $13.09 | $13.75 | 148,600 | — | — |
| 1999-05-06 | $12.64 | $13.28 | 233,995 | — | — |
| 1999-05-05 | $11.90 | $12.50 | 52,952 | — | — |
| 1999-05-04 | $11.53 | $12.11 | 76,822 | — | — |
| 1999-05-03 | $11.67 | $12.26 | 15,801 | — | — |
| 1999-04-30 | $11.79 | $12.38 | 53,456 | — | — |
| 1999-04-29 | $11.60 | $12.19 | 67,912 | — | — |
| 1999-04-28 | $11.79 | $12.38 | 29,922 | — | — |
| 1999-04-27 | $11.79 | $12.32 | 26,728 | — | — |
| 1999-04-26 | $11.82 | $12.36 | 31,771 | — | — |
| 1999-04-23 | $11.75 | $12.28 | 79,175 | — | — |
| 1999-04-22 | $12.20 | $12.75 | 64,214 | — | — |
| 1999-04-21 | $11.60 | $12.13 | 47,068 | — | — |
| 1999-04-20 | $12.27 | $12.83 | 80,520 | — | — |
| 1999-04-19 | $13.27 | $13.88 | 165,915 | — | — |
| 1999-04-16 | $13.61 | $14.23 | 166,587 | — | — |
| 1999-04-15 | $12.90 | $13.49 | 48,917 | — | — |
| 1999-04-14 | $12.05 | $12.60 | 53,792 | — | — |
| 1999-04-13 | $12.16 | $12.71 | 80,688 | — | — |
| 1999-04-12 | $12.49 | $13.06 | 36,646 | — | — |
| 1999-04-09 | $12.49 | $13.06 | 74,468 | — | — |
| 1999-04-08 | $12.79 | $13.37 | 194,156 | — | — |
| 1999-04-07 | $11.56 | $12.09 | 66,063 | — | — |
| 1999-04-06 | $11.45 | $11.97 | 52,447 | — | — |
| 1999-04-05 | $11.45 | $11.97 | 15,465 | — | — |
| 1999-04-01 | $11.19 | $11.70 | 22,189 | — | — |
| 1999-03-31 | $11.38 | $11.90 | 37,318 | — | — |
| 1999-03-30 | $11.60 | $12.13 | 61,020 | — | — |
| 1999-03-29 | $11.67 | $12.21 | 15,633 | — | — |
| 1999-03-26 | $11.41 | $11.93 | 70,770 | — | — |
| 1999-03-25 | $10.75 | $11.23 | 54,633 | — | — |
| 1999-03-24 | $10.19 | $10.65 | 31,771 | — | — |
| 1999-03-23 | $9.89 | $10.34 | 32,107 | — | — |
| 1999-03-22 | $9.63 | $10.07 | 43,538 | — | — |
| 1999-03-19 | $10.19 | $10.65 | 105,903 | — | — |
| 1999-03-18 | $10.48 | $10.96 | 98,507 | — | — |
| 1999-03-17 | $10.11 | $10.57 | 86,403 | — | — |
| 1999-03-16 | $10.22 | $10.69 | 125,066 | — | — |
| 1999-03-15 | $9.96 | $10.42 | 38,159 | — | — |
| 1999-03-12 | $9.56 | $9.99 | 43,370 | — | — |
| 1999-03-11 | $9.85 | $10.30 | 93,800 | — | — |
| 1999-03-10 | $10.22 | $10.69 | 64,550 | — | — |
| 1999-03-09 | $10.22 | $10.69 | 28,745 | — | — |
| 1999-03-08 | $10.97 | $11.47 | 55,809 | — | — |
| 1999-03-05 | $10.04 | $10.50 | 22,189 | — | — |
| 1999-03-04 | $10.34 | $10.81 | 82,201 | — | — |
| 1999-03-03 | $9.59 | $10.03 | 206,931 | — | — |
| 1999-03-02 | $9.59 | $10.03 | 209,453 | — | — |
| 1999-03-01 | $9.63 | $10.07 | 43,706 | — | — |
| 1999-02-26 | $9.59 | $10.03 | 122,041 | — | — |
| 1999-02-25 | $9.41 | $9.84 | 263,245 | — | — |
| 1999-02-24 | $9.63 | $10.07 | 43,202 | — | — |
| 1999-02-23 | $10.19 | $10.65 | 34,292 | — | — |
| 1999-02-22 | $10.71 | $11.20 | 28,241 | — | — |
| 1999-02-19 | $10.63 | $11.12 | 40,344 | — | — |
| 1999-02-18 | $10.71 | $11.20 | 43,034 | — | — |
| 1999-02-17 | $9.96 | $10.42 | 39,504 | — | — |
| 1999-02-16 | $10.41 | $10.88 | 47,404 | — | — |
| 1999-02-12 | $10.41 | $10.88 | 18,827 | — | — |
| 1999-02-11 | $10.15 | $10.61 | 49,253 | — | — |
| 1999-02-10 | $10.04 | $10.50 | 55,809 | — | — |
| 1999-02-09 | $9.30 | $9.72 | 144,902 | — | — |
| 1999-02-08 | $9.70 | $10.15 | 3,395,620 | — | — |
| 1999-02-05 | $9.85 | $10.30 | 70,098 | — | — |
| 1999-02-04 | $10.11 | $10.57 | 124,226 | — | — |
| 1999-02-03 | $10.41 | $10.88 | 37,654 | — | — |
| 1999-02-02 | $11.75 | $12.28 | 69,930 | — | — |
| 1999-02-01 | $10.56 | $11.04 | 65,391 | — | — |
| 1999-01-29 | $9.67 | $10.11 | 207,435 | — | — |
| 1999-01-28 | $9.59 | $10.03 | 85,395 | — | — |
| 1999-01-27 | $9.82 | $10.26 | 410,668 | — | — |
| 1999-01-26 | $10.15 | $10.61 | 482,447 | — | — |
| 1999-01-25 | $9.93 | $10.38 | 816,798 | — | — |
| 1999-01-22 | $9.85 | $10.30 | 526,153 | — | — |
| 1999-01-21 | $10.11 | $10.57 | 669,542 | — | — |
| 1999-01-20 | $10.48 | $10.96 | 238,366 | — | — |
| 1999-01-19 | $11.30 | $11.82 | 62,701 | — | — |
| 1999-01-15 | $11.67 | $12.21 | 187,936 | — | — |
| 1999-01-14 | $11.30 | $11.82 | 126,243 | — | — |
| 1999-01-13 | $10.97 | $11.47 | 94,977 | — | — |
| 1999-01-12 | $11.75 | $12.28 | 210,293 | — | — |
| 1999-01-11 | $11.45 | $11.97 | 247,948 | — | — |
| 1999-01-08 | $11.90 | $12.44 | 115,653 | — | — |
| 1999-01-07 | $11.67 | $12.21 | 122,041 | — | — |
| 1999-01-06 | $11.97 | $12.52 | 123,722 | — | — |
| 1999-01-05 | $11.75 | $12.28 | 3,456,136 | — | — |
| 1999-01-04 | $10.52 | $11.00 | 33,956 | — | — |