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
- 1993-02-12 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 | $23.00 | $23.00 | 29,600 | — | — |
| 1999-12-30 | $22.44 | $22.44 | 84,600 | — | — |
| 1999-12-29 | $22.44 | $22.44 | 240,800 | — | — |
| 1999-12-28 | $21.06 | $21.06 | 12,600 | — | — |
| 1999-12-27 | $20.34 | $20.34 | 29,400 | — | — |
| 1999-12-23 | $20.13 | $20.13 | 13,000 | — | — |
| 1999-12-22 | $20.50 | $20.50 | 26,000 | — | — |
| 1999-12-21 | $22.13 | $22.13 | 73,200 | — | — |
| 1999-12-20 | $22.47 | $22.47 | 192,800 | — | — |
| 1999-12-17 | $22.44 | $22.44 | 80,400 | — | — |
| 1999-12-16 | $19.81 | $19.81 | 136,000 | — | — |
| 1999-12-15 | $18.75 | $18.75 | 77,400 | — | — |
| 1999-12-14 | $18.25 | $18.25 | 10,000 | — | — |
| 1999-12-13 | $18.19 | $18.19 | 37,400 | — | — |
| 1999-12-10 | $19.94 | $19.94 | 57,000 | — | — |
| 1999-12-09 | $20.50 | $20.50 | 239,000 | — | — |
| 1999-12-08 | $19.69 | $19.69 | 143,400 | — | — |
| 1999-12-07 | $19.50 | $19.50 | 59,600 | — | — |
| 1999-12-06 | $19.44 | $19.44 | 174,400 | — | — |
| 1999-12-03 | $18.75 | $18.75 | 105,800 | — | — |
| 1999-12-02 | $18.50 | $18.50 | 121,000 | — | — |
| 1999-12-01 | $19.00 | $19.00 | 414,000 | — | — |
| 1999-11-30 | $18.81 | $18.81 | 1,905,800 | — | — |
| 1999-11-29 | $16.56 | $16.56 | 354,200 | — | — |
| 1999-11-26 | $15.00 | $15.00 | 334,400 | — | — |
| 1999-11-24 | $14.25 | $14.25 | 155,800 | — | — |
| 1999-11-23 | $13.13 | $13.13 | 79,000 | — | — |
| 1999-11-22 | $13.13 | $13.13 | 49,400 | — | — |
| 1999-11-19 | $13.38 | $13.38 | 58,200 | — | — |
| 1999-11-18 | $12.66 | $12.66 | 123,400 | — | — |
| 1999-11-17 | $11.75 | $11.75 | 26,600 | — | — |
| 1999-11-16 | $11.69 | $11.69 | 63,400 | — | — |
| 1999-11-15 | $11.69 | $11.69 | 60,400 | — | — |
| 1999-11-12 | $12.25 | $12.25 | 18,200 | — | — |
| 1999-11-11 | $11.69 | $11.69 | 73,000 | — | — |
| 1999-11-10 | $12.31 | $12.31 | 17,200 | — | — |
| 1999-11-09 | $12.31 | $12.31 | 7,800 | — | — |
| 1999-11-08 | $12.50 | $12.50 | 146,200 | — | — |
| 1999-11-05 | $12.31 | $12.31 | 36,800 | — | — |
| 1999-11-04 | $11.75 | $11.75 | 102,600 | — | — |
| 1999-11-03 | $11.47 | $11.47 | 76,800 | — | — |
| 1999-11-02 | $12.31 | $12.31 | 40,600 | — | — |
| 1999-11-01 | $12.06 | $12.06 | 13,400 | — | — |
| 1999-10-29 | $12.25 | $12.25 | 328,200 | — | — |
| 1999-10-28 | $13.00 | $13.00 | 120,000 | — | — |
| 1999-10-27 | $13.31 | $13.31 | 98,800 | — | — |
| 1999-10-26 | $13.13 | $13.13 | 13,800 | — | — |
| 1999-10-25 | $13.19 | $13.19 | 26,200 | — | — |
| 1999-10-22 | $12.78 | $12.78 | 32,200 | — | — |
| 1999-10-21 | $13.25 | $13.25 | 57,400 | — | — |
| 1999-10-20 | $13.50 | $13.50 | 351,800 | — | — |
| 1999-10-19 | $12.38 | $12.38 | 48,000 | — | — |
| 1999-10-18 | $12.16 | $12.16 | 58,200 | — | — |
| 1999-10-15 | $11.88 | $11.88 | 40,200 | — | — |
| 1999-10-14 | $12.13 | $12.13 | 67,200 | — | — |
| 1999-10-13 | $11.19 | $11.19 | 126,200 | — | — |
| 1999-10-12 | $10.63 | $10.63 | 78,800 | — | — |
| 1999-10-11 | $10.50 | $10.50 | 217,600 | — | — |
| 1999-10-08 | $10.75 | $10.75 | 65,400 | — | — |
| 1999-10-07 | $11.09 | $11.09 | 92,800 | — | — |
| 1999-10-06 | $11.03 | $11.03 | 102,000 | — | — |
| 1999-10-05 | $10.75 | $10.75 | 36,200 | — | — |
| 1999-10-04 | $11.31 | $11.31 | 23,600 | — | — |
| 1999-10-01 | $10.75 | $10.75 | 20,200 | — | — |
| 1999-09-30 | $11.56 | $11.56 | 76,000 | — | — |
| 1999-09-29 | $10.56 | $10.56 | 335,400 | — | — |
| 1999-09-28 | $10.00 | $10.00 | 262,000 | — | — |
| 1999-09-27 | $10.78 | $10.78 | 19,400 | — | — |
| 1999-09-24 | $10.84 | $10.84 | 348,200 | — | — |
| 1999-09-23 | $10.50 | $10.50 | 301,600 | — | — |
| 1999-09-22 | $12.00 | $12.00 | 7,400 | — | — |
| 1999-09-21 | $12.00 | $12.00 | 122,800 | — | — |
| 1999-09-20 | $12.88 | $12.88 | 227,000 | — | — |
| 1999-09-17 | $12.97 | $12.97 | 394,400 | — | — |
| 1999-09-16 | $13.06 | $13.06 | 4,200 | — | — |
| 1999-09-15 | $13.03 | $13.03 | 96,800 | — | — |
| 1999-09-14 | $12.84 | $12.84 | 46,800 | — | — |
| 1999-09-13 | $12.13 | $12.13 | 164,800 | — | — |
| 1999-09-10 | $11.50 | $11.50 | 43,000 | — | — |
| 1999-09-09 | $11.19 | $11.19 | 367,800 | — | — |
| 1999-09-08 | $11.66 | $11.66 | 31,600 | — | — |
| 1999-09-07 | $11.75 | $11.75 | 15,800 | — | — |
| 1999-09-03 | $11.88 | $11.88 | 241,200 | — | — |
| 1999-09-02 | $11.94 | $11.94 | 600 | — | — |
| 1999-09-01 | $11.94 | $11.94 | 43,200 | — | — |
| 1999-08-31 | $12.00 | $12.00 | 1,000 | — | — |
| 1999-08-30 | $11.97 | $11.97 | 11,200 | — | — |
| 1999-08-27 | $12.00 | $12.00 | 38,800 | — | — |
| 1999-08-26 | $11.81 | $11.81 | 13,800 | — | — |
| 1999-08-25 | $12.75 | $12.75 | 22,200 | — | — |
| 1999-08-24 | $12.88 | $12.88 | 16,600 | — | — |
| 1999-08-23 | $12.88 | $12.88 | 6,600 | — | — |
| 1999-08-20 | $12.50 | $12.50 | 386,400 | — | — |
| 1999-08-19 | $11.50 | $11.50 | 33,800 | — | — |
| 1999-08-18 | $12.38 | $12.38 | 13,400 | — | — |
| 1999-08-17 | $12.25 | $12.25 | 43,400 | — | — |
| 1999-08-16 | $12.75 | $12.75 | 5,600 | — | — |
| 1999-08-13 | $12.53 | $12.53 | 325,800 | — | — |
| 1999-08-12 | $12.75 | $12.75 | 31,200 | — | — |
| 1999-08-11 | $12.81 | $12.81 | 181,800 | — | — |
| 1999-08-10 | $12.00 | $12.00 | 131,600 | — | — |
| 1999-08-09 | $12.06 | $12.06 | 171,800 | — | — |
| 1999-08-06 | $11.38 | $11.38 | 64,600 | — | — |
| 1999-08-05 | $12.00 | $12.00 | 112,800 | — | — |
| 1999-08-04 | $12.63 | $12.62 | 89,400 | — | — |
| 1999-08-03 | $13.19 | $13.19 | 28,000 | — | — |
| 1999-08-02 | $14.00 | $14.00 | 75,000 | — | — |
| 1999-07-30 | $14.19 | $14.19 | 262,000 | — | — |
| 1999-07-29 | $14.31 | $14.31 | 450,200 | — | — |
| 1999-07-28 | $14.50 | $14.50 | 345,800 | — | — |
| 1999-07-27 | $14.88 | $14.88 | 396,400 | — | — |
| 1999-07-26 | $12.63 | $12.62 | 55,000 | — | — |
| 1999-07-23 | $13.19 | $13.19 | 58,400 | — | — |
| 1999-07-22 | $13.25 | $13.25 | 299,400 | — | — |
| 1999-07-21 | $13.38 | $13.38 | 127,000 | — | — |
| 1999-07-20 | $13.84 | $13.84 | 78,200 | — | — |
| 1999-07-19 | $13.88 | $13.88 | 52,800 | — | — |
| 1999-07-16 | $14.00 | $14.00 | 87,800 | — | — |
| 1999-07-15 | $14.00 | $14.00 | 39,600 | — | — |
| 1999-07-14 | $14.63 | $14.63 | 21,600 | — | — |
| 1999-07-13 | $14.50 | $14.50 | 30,400 | — | — |
| 1999-07-12 | $14.50 | $14.50 | 9,400 | — | — |
| 1999-07-09 | $14.56 | $14.56 | 174,200 | — | — |
| 1999-07-08 | $15.69 | $15.69 | 103,400 | — | — |
| 1999-07-07 | $14.88 | $14.88 | 95,400 | — | — |
| 1999-07-06 | $15.00 | $15.00 | 263,800 | — | — |
| 1999-07-02 | $14.53 | $14.53 | 350,400 | — | — |
| 1999-07-01 | $14.03 | $14.03 | 170,600 | — | — |
| 1999-06-30 | $14.03 | $14.03 | 113,400 | — | — |
| 1999-06-29 | $13.72 | $13.72 | 166,800 | — | — |
| 1999-06-28 | $13.25 | $13.25 | 176,800 | — | — |
| 1999-06-25 | $13.56 | $13.56 | 200,000 | — | — |
| 1999-06-24 | $13.50 | $13.50 | 108,200 | — | — |
| 1999-06-23 | $13.50 | $13.50 | 375,800 | — | — |
| 1999-06-22 | $13.56 | $13.56 | 151,000 | — | — |
| 1999-06-21 | $14.31 | $14.31 | 105,000 | — | — |
| 1999-06-18 | $14.75 | $14.75 | 223,800 | — | — |
| 1999-06-17 | $14.81 | $14.81 | 324,000 | — | — |
| 1999-06-16 | $15.00 | $15.00 | 162,800 | — | — |
| 1999-06-15 | $14.97 | $14.97 | 544,800 | — | — |
| 1999-06-14 | $15.00 | $15.00 | 557,000 | — | — |
| 1999-06-11 | $14.94 | $14.94 | 272,400 | — | — |
| 1999-06-10 | $14.41 | $14.41 | 254,200 | — | — |
| 1999-06-09 | $14.28 | $14.28 | 476,600 | — | — |
| 1999-06-08 | $13.16 | $13.16 | 185,000 | — | — |
| 1999-06-07 | $13.00 | $13.00 | 210,800 | — | — |
| 1999-06-04 | $13.25 | $13.25 | 595,600 | — | — |
| 1999-06-03 | $13.50 | $13.50 | 178,600 | — | — |
| 1999-06-02 | $13.88 | $13.88 | 664,800 | — | — |
| 1999-06-01 | $13.25 | $13.25 | 375,600 | — | — |
| 1999-05-28 | $12.38 | $12.38 | 105,400 | — | — |
| 1999-05-27 | $12.13 | $12.13 | 351,600 | — | — |
| 1999-05-26 | $11.38 | $11.38 | 84,200 | — | — |
| 1999-05-25 | $12.06 | $12.06 | 145,600 | — | — |
| 1999-05-24 | $11.50 | $11.50 | 203,000 | — | — |
| 1999-05-21 | $11.94 | $11.94 | 164,400 | — | — |
| 1999-05-20 | $12.28 | $12.28 | 103,800 | — | — |
| 1999-05-19 | $12.38 | $12.38 | 80,800 | — | — |
| 1999-05-18 | $12.28 | $12.28 | 266,200 | — | — |
| 1999-05-17 | $12.69 | $12.69 | 330,800 | — | — |
| 1999-05-14 | $12.69 | $12.69 | 234,600 | — | — |
| 1999-05-13 | $12.44 | $12.44 | 673,200 | — | — |
| 1999-05-12 | $12.78 | $12.78 | 2,253,000 | — | — |
| 1999-05-11 | $10.59 | $10.59 | 993,400 | — | — |
| 1999-05-10 | $10.03 | $10.03 | 346,800 | — | — |
| 1999-05-07 | $9.75 | $9.75 | 554,400 | — | — |
| 1999-05-06 | $9.59 | $9.59 | 86,600 | — | — |
| 1999-05-05 | $9.53 | $9.53 | 113,400 | — | — |
| 1999-05-04 | $9.75 | $9.75 | 96,600 | — | — |
| 1999-05-03 | $10.09 | $10.09 | 147,000 | — | — |
| 1999-04-30 | $10.06 | $10.06 | 341,400 | — | — |
| 1999-04-29 | $9.75 | $9.75 | 105,400 | — | — |
| 1999-04-28 | $9.72 | $9.72 | 557,400 | — | — |
| 1999-04-27 | $9.25 | $9.25 | 445,600 | — | — |
| 1999-04-26 | $9.75 | $9.75 | 649,800 | — | — |
| 1999-04-23 | $8.69 | $8.69 | 249,400 | — | — |
| 1999-04-22 | $9.03 | $9.03 | 400,600 | — | — |
| 1999-04-21 | $8.81 | $8.81 | 1,029,800 | — | — |
| 1999-04-20 | $7.63 | $7.62 | 166,800 | — | — |
| 1999-04-19 | $7.50 | $7.50 | 80,000 | — | — |
| 1999-04-16 | $7.19 | $7.19 | 116,800 | — | — |
| 1999-04-15 | $7.44 | $7.44 | 173,800 | — | — |
| 1999-04-14 | $7.63 | $7.62 | 220,600 | — | — |
| 1999-04-13 | $7.94 | $7.94 | 452,000 | — | — |
| 1999-04-12 | $7.03 | $7.03 | 116,400 | — | — |
| 1999-04-09 | $7.34 | $7.34 | 435,800 | — | — |
| 1999-04-08 | $7.06 | $7.06 | 138,800 | — | — |
| 1999-04-07 | $6.75 | $6.75 | 258,800 | — | — |
| 1999-04-06 | $6.66 | $6.66 | 419,200 | — | — |
| 1999-04-05 | $6.31 | $6.31 | 221,600 | — | — |
| 1999-04-01 | $6.31 | $6.31 | 78,800 | — | — |
| 1999-03-31 | $6.25 | $6.25 | 562,200 | — | — |
| 1999-03-30 | $6.31 | $6.31 | 59,200 | — | — |
| 1999-03-29 | $6.44 | $6.44 | 49,000 | — | — |
| 1999-03-26 | $6.09 | $6.09 | 309,200 | — | — |
| 1999-03-25 | $6.00 | $6.00 | 72,400 | — | — |
| 1999-03-24 | $5.75 | $5.75 | 39,400 | — | — |
| 1999-03-23 | $5.75 | $5.75 | 56,600 | — | — |
| 1999-03-22 | $5.94 | $5.94 | 109,200 | — | — |
| 1999-03-19 | $5.75 | $5.75 | 168,600 | — | — |
| 1999-03-18 | $6.13 | $6.13 | 162,600 | — | — |
| 1999-03-17 | $5.63 | $5.62 | 220,000 | — | — |
| 1999-03-16 | $5.63 | $5.62 | 47,400 | — | — |
| 1999-03-15 | $5.66 | $5.66 | 3,600 | — | — |
| 1999-03-12 | $5.66 | $5.66 | 167,200 | — | — |
| 1999-03-11 | $5.75 | $5.75 | 22,800 | — | — |
| 1999-03-10 | $5.88 | $5.87 | 6,800 | — | — |
| 1999-03-09 | $5.88 | $5.87 | 22,400 | — | — |
| 1999-03-08 | $6.00 | $6.00 | 102,400 | — | — |
| 1999-03-05 | $6.06 | $6.06 | 92,800 | — | — |
| 1999-03-04 | $6.06 | $6.06 | 26,600 | — | — |
| 1999-03-03 | $6.00 | $6.00 | 147,800 | — | — |
| 1999-03-02 | $6.13 | $6.13 | 27,600 | — | — |
| 1999-03-01 | $6.13 | $6.13 | 50,600 | — | — |
| 1999-02-26 | $6.06 | $6.06 | 182,000 | — | — |
| 1999-02-25 | $6.38 | $6.38 | 5,400 | — | — |
| 1999-02-24 | $6.47 | $6.47 | 36,400 | — | — |
| 1999-02-23 | $6.59 | $6.59 | 28,000 | — | — |
| 1999-02-22 | $6.75 | $6.75 | 47,400 | — | — |
| 1999-02-19 | $6.56 | $6.56 | 31,600 | — | — |
| 1999-02-18 | $6.50 | $6.50 | 41,600 | — | — |
| 1999-02-17 | $6.63 | $6.63 | 14,000 | — | — |
| 1999-02-16 | $6.75 | $6.75 | 31,000 | — | — |
| 1999-02-12 | $6.75 | $6.75 | 368,400 | — | — |
| 1999-02-11 | $6.78 | $6.78 | 188,600 | — | — |
| 1999-02-10 | $6.66 | $6.66 | 814,600 | — | — |
| 1999-02-09 | $7.06 | $7.06 | 350,600 | — | — |
| 1999-02-08 | $7.06 | $7.06 | 175,200 | — | — |
| 1999-02-05 | $7.22 | $7.22 | 99,600 | — | — |
| 1999-02-04 | $7.19 | $7.19 | 39,600 | — | — |
| 1999-02-03 | $7.22 | $7.22 | 42,600 | — | — |
| 1999-02-02 | $7.25 | $7.25 | 27,400 | — | — |
| 1999-02-01 | $7.50 | $7.50 | 138,000 | — | — |
| 1999-01-29 | $7.44 | $7.44 | 174,800 | — | — |
| 1999-01-28 | $7.50 | $7.50 | 166,600 | — | — |
| 1999-01-27 | $7.50 | $7.50 | 156,800 | — | — |
| 1999-01-26 | $7.75 | $7.75 | 815,600 | — | — |
| 1999-01-25 | $7.16 | $7.16 | 41,000 | — | — |
| 1999-01-22 | $7.09 | $7.09 | 67,600 | — | — |
| 1999-01-21 | $7.44 | $7.44 | 333,600 | — | — |
| 1999-01-20 | $7.75 | $7.75 | 1,242,800 | — | — |
| 1999-01-19 | $7.13 | $7.13 | 521,200 | — | — |
| 1999-01-15 | $6.50 | $6.50 | 111,600 | — | — |
| 1999-01-14 | $6.25 | $6.25 | 143,000 | — | — |
| 1999-01-13 | $6.00 | $6.00 | 206,800 | — | — |
| 1999-01-12 | $6.25 | $6.25 | 583,600 | — | — |
| 1999-01-11 | $6.00 | $6.00 | 129,000 | — | — |
| 1999-01-08 | $6.19 | $6.19 | 292,400 | — | — |
| 1999-01-07 | $5.78 | $5.78 | 141,000 | — | — |
| 1999-01-06 | $5.25 | $5.25 | 45,800 | — | — |
| 1999-01-05 | $5.13 | $5.13 | 9,000 | — | — |
| 1999-01-04 | $5.19 | $5.19 | 33,800 | — | — |