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
- 1998-04-16 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 | $12.95 | $12.95 | 4,725 | — | — |
| 1999-12-30 | $12.70 | $12.70 | 13,191 | — | — |
| 1999-12-29 | $12.38 | $12.38 | 5,906 | — | — |
| 1999-12-28 | $12.32 | $12.32 | 1,575 | — | — |
| 1999-12-27 | $12.32 | $12.32 | 0 | — | — |
| 1999-12-23 | $12.32 | $12.32 | 1,772 | — | — |
| 1999-12-22 | $12.25 | $12.25 | 0 | — | — |
| 1999-12-21 | $12.25 | $12.25 | 12,797 | — | — |
| 1999-12-20 | $12.25 | $12.25 | 984 | — | — |
| 1999-12-17 | $12.25 | $12.25 | 0 | — | — |
| 1999-12-16 | $12.25 | $12.25 | 1,181 | — | — |
| 1999-12-15 | $12.38 | $12.38 | 8,663 | — | — |
| 1999-12-14 | $12.19 | $12.19 | 1,378 | — | — |
| 1999-12-13 | $12.32 | $12.32 | 3,741 | — | — |
| 1999-12-10 | $12.32 | $12.32 | 3,544 | — | — |
| 1999-12-09 | $12.32 | $12.32 | 13,584 | — | — |
| 1999-12-08 | $12.44 | $12.44 | 11,419 | — | — |
| 1999-12-07 | $12.63 | $12.63 | 3,150 | — | — |
| 1999-12-06 | $12.44 | $12.44 | 591 | — | — |
| 1999-12-03 | $12.44 | $12.44 | 2,756 | — | — |
| 1999-12-02 | $12.57 | $12.57 | 0 | — | — |
| 1999-12-01 | $12.57 | $12.57 | 0 | — | — |
| 1999-11-30 | $12.57 | $12.57 | 4,528 | — | — |
| 1999-11-29 | $12.44 | $12.44 | 4,528 | — | — |
| 1999-11-26 | $12.83 | $12.83 | 0 | — | — |
| 1999-11-24 | $12.83 | $12.83 | 13,781 | — | — |
| 1999-11-23 | $12.44 | $12.44 | 0 | — | — |
| 1999-11-22 | $12.44 | $12.44 | 0 | — | — |
| 1999-11-19 | $12.44 | $12.44 | 0 | — | — |
| 1999-11-18 | $12.44 | $12.44 | 1,181 | — | — |
| 1999-11-17 | $12.44 | $12.44 | 0 | — | — |
| 1999-11-16 | $12.44 | $12.44 | 0 | — | — |
| 1999-11-15 | $12.44 | $12.44 | 3,938 | — | — |
| 1999-11-12 | $13.21 | $13.21 | 3,347 | — | — |
| 1999-11-11 | $12.38 | $12.38 | 0 | — | — |
| 1999-11-10 | $12.38 | $12.38 | 0 | — | — |
| 1999-11-09 | $12.38 | $12.38 | 0 | — | — |
| 1999-11-08 | $12.38 | $12.38 | 2,756 | — | — |
| 1999-11-05 | $12.70 | $12.70 | 197 | — | — |
| 1999-11-04 | $12.29 | $12.29 | 0 | — | — |
| 1999-11-03 | $12.29 | $12.29 | 0 | — | — |
| 1999-11-02 | $12.29 | $12.29 | 0 | — | — |
| 1999-11-01 | $12.29 | $12.29 | 57,094 | — | — |
| 1999-10-29 | $13.33 | $13.33 | 66,150 | — | — |
| 1999-10-28 | $12.44 | $12.44 | 0 | — | — |
| 1999-10-27 | $12.44 | $12.44 | 0 | — | — |
| 1999-10-26 | $12.44 | $12.44 | 6,103 | — | — |
| 1999-10-25 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-22 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-21 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-20 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-19 | $13.21 | $13.21 | 5,119 | — | — |
| 1999-10-18 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-15 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-14 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-13 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-12 | $13.21 | $13.21 | 0 | — | — |
| 1999-10-11 | $13.21 | $13.21 | 1,772 | — | — |
| 1999-10-08 | $12.95 | $12.95 | 3,150 | — | — |
| 1999-10-07 | $12.32 | $12.32 | 5,709 | — | — |
| 1999-10-06 | $12.70 | $12.70 | 43,509 | — | — |
| 1999-10-05 | $13.21 | $13.21 | 2,953 | — | — |
| 1999-10-04 | $12.70 | $12.70 | 0 | — | — |
| 1999-10-01 | $12.70 | $12.70 | 1,181 | — | — |
| 1999-09-30 | $13.21 | $13.21 | 19,688 | — | — |
| 1999-09-29 | $12.19 | $12.19 | 0 | — | — |
| 1999-09-28 | $12.19 | $12.19 | 11,222 | — | — |
| 1999-09-27 | $11.97 | $11.97 | 492,778 | — | — |
| 1999-09-24 | $11.68 | $11.68 | 13,388 | — | — |
| 1999-09-23 | $12.57 | $12.57 | 1,969 | — | — |
| 1999-09-22 | $12.32 | $12.32 | 3,150 | — | — |
| 1999-09-21 | $12.70 | $12.70 | 17,916 | — | — |
| 1999-09-20 | $12.70 | $12.70 | 2,756 | — | — |
| 1999-09-17 | $13.08 | $13.08 | 0 | — | — |
| 1999-09-16 | $13.08 | $13.08 | 0 | — | — |
| 1999-09-15 | $13.08 | $13.08 | 7,481 | — | — |
| 1999-09-14 | $12.95 | $12.95 | 1,772 | — | — |
| 1999-09-13 | $12.95 | $12.95 | 1,181 | — | — |
| 1999-09-10 | $13.21 | $13.21 | 591 | — | — |
| 1999-09-09 | $13.46 | $13.46 | 3,347 | — | — |
| 1999-09-08 | $13.46 | $13.46 | 1,575 | — | — |
| 1999-09-07 | $13.71 | $13.71 | 1,378 | — | — |
| 1999-09-03 | $13.97 | $13.97 | 0 | — | — |
| 1999-09-02 | $13.97 | $13.97 | 197 | — | — |
| 1999-09-01 | $13.84 | $13.84 | 0 | — | — |
| 1999-08-31 | $13.84 | $13.84 | 1,575 | — | — |
| 1999-08-30 | $13.97 | $13.97 | 394 | — | — |
| 1999-08-27 | $13.71 | $13.71 | 1,772 | — | — |
| 1999-08-26 | $13.78 | $13.78 | 4,331 | — | — |
| 1999-08-25 | $13.71 | $13.71 | 788 | — | — |
| 1999-08-24 | $13.71 | $13.71 | 26,775 | — | — |
| 1999-08-23 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-20 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-19 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-18 | $13.71 | $13.71 | 197 | — | — |
| 1999-08-17 | $13.84 | $13.84 | 984 | — | — |
| 1999-08-16 | $13.71 | $13.71 | 0 | — | — |
| 1999-08-13 | $13.71 | $13.71 | 7,678 | — | — |
| 1999-08-12 | $13.97 | $13.97 | 1,969 | — | — |
| 1999-08-11 | $13.71 | $13.71 | 4,725 | — | — |
| 1999-08-10 | $14.10 | $14.10 | 0 | — | — |
| 1999-08-09 | $14.10 | $14.10 | 0 | — | — |
| 1999-08-06 | $14.10 | $14.10 | 0 | — | — |
| 1999-08-05 | $14.10 | $14.10 | 7,875 | — | — |
| 1999-08-04 | $14.22 | $14.22 | 984 | — | — |
| 1999-08-03 | $13.71 | $13.71 | 2,953 | — | — |
| 1999-08-02 | $14.22 | $14.22 | 4,528 | — | — |
| 1999-07-30 | $14.10 | $14.10 | 0 | — | — |
| 1999-07-29 | $14.10 | $14.10 | 197 | — | — |
| 1999-07-28 | $14.22 | $14.22 | 2,559 | — | — |
| 1999-07-27 | $14.22 | $14.22 | 591 | — | — |
| 1999-07-26 | $14.73 | $14.73 | 1,181 | — | — |
| 1999-07-23 | $15.11 | $15.11 | 0 | — | — |
| 1999-07-22 | $15.11 | $15.11 | 3,150 | — | — |
| 1999-07-21 | $14.73 | $14.73 | 394 | — | — |
| 1999-07-20 | $15.11 | $15.11 | 11,813 | — | — |
| 1999-07-19 | $14.73 | $14.73 | 1,969 | — | — |
| 1999-07-16 | $14.73 | $14.73 | 0 | — | — |
| 1999-07-15 | $14.73 | $14.73 | 1,772 | — | — |
| 1999-07-14 | $14.73 | $14.73 | 1,181 | — | — |
| 1999-07-13 | $14.73 | $14.73 | 168,131 | — | — |
| 1999-07-12 | $14.73 | $14.73 | 4,134 | — | — |
| 1999-07-09 | $14.73 | $14.73 | 0 | — | — |
| 1999-07-08 | $14.73 | $14.73 | 11,813 | — | — |
| 1999-07-07 | $14.48 | $14.48 | 197 | — | — |
| 1999-07-06 | $14.35 | $14.35 | 0 | — | — |
| 1999-07-02 | $14.35 | $14.35 | 197 | — | — |
| 1999-07-01 | $14.35 | $14.35 | 394 | — | — |
| 1999-06-30 | $14.60 | $14.60 | 0 | — | — |
| 1999-06-29 | $14.60 | $14.60 | 10,434 | — | — |
| 1999-06-28 | $14.22 | $14.22 | 1,575 | — | — |
| 1999-06-25 | $14.29 | $14.29 | 19,097 | — | — |
| 1999-06-24 | $14.22 | $14.22 | 394 | — | — |
| 1999-06-23 | $14.22 | $14.22 | 2,953 | — | — |
| 1999-06-22 | $14.22 | $14.22 | 0 | — | — |
| 1999-06-21 | $14.22 | $14.22 | 16,734 | — | — |
| 1999-06-18 | $14.48 | $14.48 | 0 | — | — |
| 1999-06-17 | $14.48 | $14.48 | 0 | — | — |
| 1999-06-16 | $14.48 | $14.48 | 0 | — | — |
| 1999-06-15 | $14.48 | $14.48 | 24,806 | — | — |
| 1999-06-14 | $14.35 | $14.35 | 394 | — | — |
| 1999-06-11 | $14.48 | $14.48 | 0 | — | — |
| 1999-06-10 | $14.48 | $14.48 | 788 | — | — |
| 1999-06-09 | $14.48 | $14.48 | 0 | — | — |
| 1999-06-08 | $14.48 | $14.48 | 788 | — | — |
| 1999-06-07 | $14.73 | $14.73 | 6,891 | — | — |
| 1999-06-04 | $14.98 | $14.98 | 16,144 | — | — |
| 1999-06-03 | $14.79 | $14.79 | 0 | — | — |
| 1999-06-02 | $14.79 | $14.79 | 1,969 | — | — |
| 1999-06-01 | $15.49 | $15.49 | 0 | — | — |
| 1999-05-28 | $15.49 | $15.49 | 1,378 | — | — |
| 1999-05-27 | $14.98 | $14.98 | 2,166 | — | — |
| 1999-05-26 | $15.37 | $15.37 | 7,678 | — | — |
| 1999-05-25 | $14.98 | $14.98 | 0 | — | — |
| 1999-05-24 | $14.98 | $14.98 | 3,347 | — | — |
| 1999-05-21 | $15.11 | $15.11 | 0 | — | — |
| 1999-05-20 | $15.11 | $15.11 | 591 | — | — |
| 1999-05-19 | $15.11 | $15.11 | 394 | — | — |
| 1999-05-18 | $15.37 | $15.37 | 0 | — | — |
| 1999-05-17 | $15.37 | $15.37 | 3,741 | — | — |
| 1999-05-14 | $15.24 | $15.24 | 197 | — | — |
| 1999-05-13 | $15.24 | $15.24 | 10,041 | — | — |
| 1999-05-12 | $15.05 | $15.05 | 3,347 | — | — |
| 1999-05-11 | $15.24 | $15.24 | 7,481 | — | — |
| 1999-05-10 | $14.98 | $14.98 | 0 | — | — |
| 1999-05-07 | $14.98 | $14.98 | 5,513 | — | — |
| 1999-05-06 | $16.00 | $16.00 | 0 | — | — |
| 1999-05-05 | $16.00 | $16.00 | 7,088 | — | — |
| 1999-05-04 | $16.00 | $16.00 | 0 | — | — |
| 1999-05-03 | $16.00 | $16.00 | 83,475 | — | — |
| 1999-04-30 | $14.98 | $14.98 | 394 | — | — |
| 1999-04-29 | $15.24 | $15.24 | 0 | — | — |
| 1999-04-28 | $15.24 | $15.24 | 4,725 | — | — |
| 1999-04-27 | $16.19 | $16.19 | 2,559 | — | — |
| 1999-04-26 | $15.75 | $15.75 | 0 | — | — |
| 1999-04-23 | $15.75 | $15.75 | 394 | — | — |
| 1999-04-22 | $16.25 | $16.25 | 197 | — | — |
| 1999-04-21 | $16.25 | $16.25 | 12,600 | — | — |
| 1999-04-20 | $16.38 | $16.38 | 0 | — | — |
| 1999-04-19 | $16.38 | $16.38 | 0 | — | — |
| 1999-04-16 | $16.38 | $16.38 | 1,575 | — | — |
| 1999-04-15 | $16.25 | $16.25 | 5,513 | — | — |
| 1999-04-14 | $16.00 | $16.00 | 61,425 | — | — |
| 1999-04-13 | $16.63 | $16.63 | 4,331 | — | — |
| 1999-04-12 | $16.25 | $16.25 | 0 | — | — |
| 1999-04-09 | $16.25 | $16.25 | 13,978 | — | — |
| 1999-04-08 | $15.87 | $15.87 | 0 | — | — |
| 1999-04-07 | $15.87 | $15.87 | 1,181 | — | — |
| 1999-04-06 | $16.25 | $16.25 | 16,144 | — | — |
| 1999-04-05 | $15.87 | $15.87 | 0 | — | — |
| 1999-04-01 | $15.87 | $15.87 | 0 | — | — |
| 1999-03-31 | $15.87 | $15.87 | 9,647 | — | — |
| 1999-03-30 | $15.87 | $15.87 | 0 | — | — |
| 1999-03-29 | $15.87 | $15.87 | 197 | — | — |
| 1999-03-26 | $15.87 | $15.87 | 2,953 | — | — |
| 1999-03-25 | $16.25 | $16.25 | 5,316 | — | — |
| 1999-03-24 | $16.00 | $16.00 | 0 | — | — |
| 1999-03-23 | $16.00 | $16.00 | 197 | — | — |
| 1999-03-22 | $16.00 | $16.00 | 1,378 | — | — |
| 1999-03-19 | $16.13 | $16.13 | 0 | — | — |
| 1999-03-18 | $16.13 | $16.13 | 197 | — | — |
| 1999-03-17 | $16.13 | $16.13 | 0 | — | — |
| 1999-03-16 | $16.13 | $16.13 | 4,725 | — | — |
| 1999-03-15 | $16.13 | $16.13 | 394 | — | — |
| 1999-03-12 | $16.63 | $16.63 | 591 | — | — |
| 1999-03-11 | $16.63 | $16.63 | 591 | — | — |
| 1999-03-10 | $16.51 | $16.51 | 0 | — | — |
| 1999-03-09 | $16.51 | $16.51 | 1,378 | — | — |
| 1999-03-08 | $16.38 | $16.38 | 591 | — | — |
| 1999-03-05 | $16.51 | $16.51 | 4,134 | — | — |
| 1999-03-04 | $16.13 | $16.13 | 788 | — | — |
| 1999-03-03 | $16.76 | $16.76 | 0 | — | — |
| 1999-03-02 | $16.76 | $16.76 | 0 | — | — |
| 1999-03-01 | $16.76 | $16.76 | 3,347 | — | — |
| 1999-02-26 | $16.76 | $16.76 | 0 | — | — |
| 1999-02-25 | $16.76 | $16.76 | 0 | — | — |
| 1999-02-24 | $16.76 | $16.76 | 0 | — | — |
| 1999-02-23 | $16.76 | $16.76 | 1,575 | — | — |
| 1999-02-22 | $16.25 | $16.25 | 0 | — | — |
| 1999-02-19 | $16.25 | $16.25 | 788 | — | — |
| 1999-02-18 | $16.25 | $16.25 | 0 | — | — |
| 1999-02-17 | $16.25 | $16.25 | 788 | — | — |
| 1999-02-16 | $16.25 | $16.25 | 394 | — | — |
| 1999-02-12 | $16.76 | $16.76 | 984 | — | — |
| 1999-02-11 | $16.76 | $16.76 | 5,709 | — | — |
| 1999-02-10 | $16.62 | $16.62 | 0 | — | — |
| 1999-02-09 | $16.62 | $16.62 | 0 | — | — |
| 1999-02-08 | $16.62 | $16.62 | 4,331 | — | — |
| 1999-02-05 | $16.25 | $16.25 | 5,316 | — | — |
| 1999-02-04 | $16.76 | $16.76 | 20,081 | — | — |
| 1999-02-03 | $17.02 | $17.02 | 0 | — | — |
| 1999-02-02 | $17.02 | $17.02 | 0 | — | — |
| 1999-02-01 | $17.02 | $17.02 | 12,797 | — | — |
| 1999-01-29 | $16.89 | $16.89 | 394 | — | — |
| 1999-01-28 | $16.76 | $16.76 | 394 | — | — |
| 1999-01-27 | $16.76 | $16.76 | 197 | — | — |
| 1999-01-26 | $16.76 | $16.76 | 61,622 | — | — |
| 1999-01-25 | $17.52 | $17.52 | 0 | — | — |
| 1999-01-22 | $17.52 | $17.52 | 3,544 | — | — |
| 1999-01-21 | $16.76 | $16.76 | 0 | — | — |
| 1999-01-20 | $16.76 | $16.76 | 60,047 | — | — |
| 1999-01-19 | $16.76 | $16.76 | 0 | — | — |
| 1999-01-15 | $16.76 | $16.76 | 984 | — | — |
| 1999-01-14 | $16.76 | $16.76 | 2,166 | — | — |
| 1999-01-13 | $17.14 | $17.14 | 0 | — | — |
| 1999-01-12 | $17.14 | $17.14 | 7,678 | — | — |
| 1999-01-11 | $17.40 | $17.40 | 2,756 | — | — |
| 1999-01-08 | $17.40 | $17.40 | 0 | — | — |
| 1999-01-07 | $17.40 | $17.40 | 394 | — | — |
| 1999-01-06 | $16.89 | $16.89 | 11,616 | — | — |
| 1999-01-05 | $17.08 | $17.08 | 33,272 | — | — |
| 1999-01-04 | $17.65 | $17.65 | 3,741 | — | — |