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
- 1993-06-10 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 | $13.69 | $19.81 | 900 | — | — |
| 1999-12-30 | $13.69 | $19.81 | 17,400 | — | — |
| 1999-12-29 | $13.50 | $19.54 | 9,400 | — | — |
| 1999-12-28 | $13.50 | $19.54 | 34,300 | — | — |
| 1999-12-27 | $13.13 | $19.00 | 18,500 | — | — |
| 1999-12-23 | $13.31 | $19.27 | 10,600 | — | — |
| 1999-12-22 | $13.19 | $19.09 | 12,700 | — | — |
| 1999-12-21 | $13.06 | $18.90 | 50,700 | — | — |
| 1999-12-20 | $13.19 | $19.09 | 19,700 | — | — |
| 1999-12-17 | $12.75 | $18.45 | 20,200 | — | — |
| 1999-12-16 | $13.13 | $19.00 | 15,200 | — | — |
| 1999-12-15 | $13.38 | $19.36 | 7,700 | — | — |
| 1999-12-14 | $13.50 | $19.54 | 8,700 | — | — |
| 1999-12-13 | $13.63 | $19.72 | 2,700 | — | — |
| 1999-12-10 | $13.75 | $19.80 | 8,000 | — | — |
| 1999-12-09 | $13.63 | $19.62 | 6,900 | — | — |
| 1999-12-08 | $13.69 | $19.71 | 15,000 | — | — |
| 1999-12-07 | $13.75 | $19.80 | 9,500 | — | — |
| 1999-12-06 | $13.69 | $19.71 | 9,100 | — | — |
| 1999-12-03 | $13.69 | $19.71 | 3,200 | — | — |
| 1999-12-02 | $13.69 | $19.71 | 5,500 | — | — |
| 1999-12-01 | $13.56 | $19.53 | 9,700 | — | — |
| 1999-11-30 | $13.56 | $19.53 | 22,900 | — | — |
| 1999-11-29 | $13.50 | $19.44 | 4,300 | — | — |
| 1999-11-26 | $13.63 | $19.62 | 12,000 | — | — |
| 1999-11-24 | $13.56 | $19.53 | 10,600 | — | — |
| 1999-11-23 | $13.63 | $19.62 | 21,300 | — | — |
| 1999-11-22 | $13.75 | $19.80 | 9,800 | — | — |
| 1999-11-19 | $13.88 | $19.98 | 700 | — | — |
| 1999-11-18 | $13.94 | $20.07 | 18,000 | — | — |
| 1999-11-17 | $13.88 | $19.98 | 2,000 | — | — |
| 1999-11-16 | $13.88 | $19.98 | 9,800 | — | — |
| 1999-11-15 | $13.81 | $19.89 | 12,500 | — | — |
| 1999-11-12 | $13.81 | $19.89 | 18,900 | — | — |
| 1999-11-11 | $13.69 | $19.71 | 10,100 | — | — |
| 1999-11-10 | $13.69 | $19.71 | 8,000 | — | — |
| 1999-11-09 | $13.94 | $19.97 | 10,400 | — | — |
| 1999-11-08 | $14.00 | $20.06 | 12,600 | — | — |
| 1999-11-05 | $13.88 | $19.88 | 39,600 | — | — |
| 1999-11-04 | $13.88 | $19.88 | 3,800 | — | — |
| 1999-11-03 | $13.81 | $19.79 | 16,800 | — | — |
| 1999-11-02 | $13.75 | $19.70 | 24,700 | — | — |
| 1999-11-01 | $13.81 | $19.79 | 15,000 | — | — |
| 1999-10-29 | $13.69 | $19.61 | 5,400 | — | — |
| 1999-10-28 | $13.63 | $19.52 | 21,500 | — | — |
| 1999-10-27 | $13.19 | $18.89 | 10,200 | — | — |
| 1999-10-26 | $13.25 | $18.98 | 8,600 | — | — |
| 1999-10-25 | $13.31 | $19.07 | 7,100 | — | — |
| 1999-10-22 | $13.38 | $19.16 | 17,400 | — | — |
| 1999-10-21 | $13.56 | $19.43 | 8,000 | — | — |
| 1999-10-20 | $13.56 | $19.43 | 16,500 | — | — |
| 1999-10-19 | $14.19 | $20.33 | 1,800 | — | — |
| 1999-10-18 | $14.19 | $20.33 | 2,300 | — | — |
| 1999-10-15 | $14.25 | $20.42 | 2,100 | — | — |
| 1999-10-14 | $14.44 | $20.68 | 4,500 | — | — |
| 1999-10-13 | $14.50 | $20.77 | 1,700 | — | — |
| 1999-10-12 | $14.63 | $20.85 | 3,900 | — | — |
| 1999-10-11 | $14.75 | $21.03 | 8,800 | — | — |
| 1999-10-08 | $14.69 | $20.94 | 4,000 | — | — |
| 1999-10-07 | $14.75 | $21.03 | 0 | — | — |
| 1999-10-06 | $14.75 | $21.03 | 2,000 | — | — |
| 1999-10-05 | $14.75 | $21.03 | 6,600 | — | — |
| 1999-10-04 | $14.69 | $20.94 | 8,800 | — | — |
| 1999-10-01 | $14.50 | $20.67 | 900 | — | — |
| 1999-09-30 | $14.56 | $20.76 | 5,000 | — | — |
| 1999-09-29 | $14.56 | $20.76 | 1,200 | — | — |
| 1999-09-28 | $14.50 | $20.67 | 5,000 | — | — |
| 1999-09-27 | $14.56 | $20.76 | 0 | — | — |
| 1999-09-24 | $14.56 | $20.76 | 2,000 | — | — |
| 1999-09-23 | $14.50 | $20.67 | 300 | — | — |
| 1999-09-22 | $14.63 | $20.85 | 3,900 | — | — |
| 1999-09-21 | $14.69 | $20.94 | 1,500 | — | — |
| 1999-09-20 | $14.81 | $21.12 | 5,000 | — | — |
| 1999-09-17 | $14.81 | $21.12 | 7,600 | — | — |
| 1999-09-16 | $14.75 | $21.03 | 6,700 | — | — |
| 1999-09-15 | $14.63 | $20.85 | 9,100 | — | — |
| 1999-09-14 | $14.75 | $21.03 | 8,300 | — | — |
| 1999-09-13 | $14.75 | $21.03 | 0 | — | — |
| 1999-09-10 | $14.88 | $21.11 | 6,400 | — | — |
| 1999-09-09 | $14.81 | $21.02 | 7,500 | — | — |
| 1999-09-08 | $14.88 | $21.11 | 6,700 | — | — |
| 1999-09-07 | $14.75 | $20.93 | 5,200 | — | — |
| 1999-09-03 | $14.88 | $21.11 | 0 | — | — |
| 1999-09-02 | $14.88 | $21.11 | 700 | — | — |
| 1999-09-01 | $14.81 | $21.02 | 6,400 | — | — |
| 1999-08-31 | $14.81 | $21.02 | 300 | — | — |
| 1999-08-30 | $14.81 | $21.02 | 2,200 | — | — |
| 1999-08-27 | $14.69 | $20.84 | 0 | — | — |
| 1999-08-26 | $14.69 | $20.84 | 7,200 | — | — |
| 1999-08-25 | $14.69 | $20.84 | 2,500 | — | — |
| 1999-08-24 | $14.56 | $20.67 | 3,800 | — | — |
| 1999-08-23 | $14.50 | $20.58 | 9,600 | — | — |
| 1999-08-20 | $14.44 | $20.49 | 5,700 | — | — |
| 1999-08-19 | $14.44 | $20.49 | 16,200 | — | — |
| 1999-08-18 | $14.38 | $20.40 | 5,900 | — | — |
| 1999-08-17 | $14.38 | $20.40 | 8,900 | — | — |
| 1999-08-16 | $14.31 | $20.31 | 3,900 | — | — |
| 1999-08-13 | $14.38 | $20.40 | 12,400 | — | — |
| 1999-08-12 | $14.44 | $20.49 | 9,700 | — | — |
| 1999-08-11 | $14.63 | $20.75 | 9,800 | — | — |
| 1999-08-10 | $14.75 | $20.84 | 12,600 | — | — |
| 1999-08-09 | $15.00 | $21.19 | 800 | — | — |
| 1999-08-06 | $15.06 | $21.28 | 8,600 | — | — |
| 1999-08-05 | $15.13 | $21.36 | 4,400 | — | — |
| 1999-08-04 | $15.13 | $21.36 | 6,400 | — | — |
| 1999-08-03 | $15.06 | $21.28 | 14,200 | — | — |
| 1999-08-02 | $15.06 | $21.28 | 16,200 | — | — |
| 1999-07-30 | $15.00 | $21.19 | 2,600 | — | — |
| 1999-07-29 | $15.00 | $21.19 | 2,000 | — | — |
| 1999-07-28 | $15.00 | $21.19 | 8,300 | — | — |
| 1999-07-27 | $15.06 | $21.28 | 1,100 | — | — |
| 1999-07-26 | $15.06 | $21.28 | 6,000 | — | — |
| 1999-07-23 | $14.94 | $21.10 | 8,200 | — | — |
| 1999-07-22 | $15.00 | $21.19 | 1,700 | — | — |
| 1999-07-21 | $15.06 | $21.28 | 5,900 | — | — |
| 1999-07-20 | $14.94 | $21.10 | 8,300 | — | — |
| 1999-07-19 | $14.88 | $21.01 | 2,000 | — | — |
| 1999-07-16 | $14.81 | $20.92 | 0 | — | — |
| 1999-07-15 | $14.81 | $20.92 | 1,100 | — | — |
| 1999-07-14 | $14.81 | $20.92 | 1,300 | — | — |
| 1999-07-13 | $14.88 | $21.01 | 11,400 | — | — |
| 1999-07-12 | $14.88 | $20.92 | 4,600 | — | — |
| 1999-07-09 | $14.88 | $20.92 | 5,400 | — | — |
| 1999-07-08 | $14.88 | $20.92 | 4,400 | — | — |
| 1999-07-07 | $14.88 | $20.92 | 13,000 | — | — |
| 1999-07-06 | $15.00 | $21.09 | 3,700 | — | — |
| 1999-07-02 | $15.00 | $21.09 | 15,800 | — | — |
| 1999-07-01 | $14.75 | $20.74 | 1,800 | — | — |
| 1999-06-30 | $14.69 | $20.65 | 15,300 | — | — |
| 1999-06-29 | $14.69 | $20.65 | 4,700 | — | — |
| 1999-06-28 | $14.81 | $20.83 | 6,200 | — | — |
| 1999-06-25 | $14.75 | $20.74 | 3,400 | — | — |
| 1999-06-24 | $14.69 | $20.65 | 0 | — | — |
| 1999-06-23 | $14.69 | $20.65 | 7,900 | — | — |
| 1999-06-22 | $14.75 | $20.74 | 19,400 | — | — |
| 1999-06-21 | $14.81 | $20.83 | 17,700 | — | — |
| 1999-06-18 | $14.94 | $21.00 | 2,900 | — | — |
| 1999-06-17 | $15.06 | $21.18 | 8,800 | — | — |
| 1999-06-16 | $14.88 | $20.92 | 9,000 | — | — |
| 1999-06-15 | $14.81 | $20.83 | 7,200 | — | — |
| 1999-06-14 | $14.69 | $20.65 | 8,600 | — | — |
| 1999-06-11 | $14.75 | $20.74 | 3,900 | — | — |
| 1999-06-10 | $15.00 | $21.00 | 3,700 | — | — |
| 1999-06-09 | $15.00 | $21.00 | 9,500 | — | — |
| 1999-06-08 | $14.94 | $20.91 | 2,000 | — | — |
| 1999-06-07 | $15.00 | $21.00 | 3,500 | — | — |
| 1999-06-04 | $14.94 | $20.91 | 5,100 | — | — |
| 1999-06-03 | $14.81 | $20.73 | 6,100 | — | — |
| 1999-06-02 | $14.81 | $20.73 | 6,700 | — | — |
| 1999-06-01 | $14.94 | $20.91 | 13,200 | — | — |
| 1999-05-28 | $14.88 | $20.82 | 4,600 | — | — |
| 1999-05-27 | $14.81 | $20.73 | 6,400 | — | — |
| 1999-05-26 | $14.81 | $20.73 | 27,800 | — | — |
| 1999-05-25 | $14.81 | $20.73 | 15,500 | — | — |
| 1999-05-24 | $14.94 | $20.91 | 7,500 | — | — |
| 1999-05-21 | $14.88 | $20.82 | 2,200 | — | — |
| 1999-05-20 | $14.88 | $20.82 | 12,900 | — | — |
| 1999-05-19 | $14.75 | $20.65 | 16,100 | — | — |
| 1999-05-18 | $14.75 | $20.65 | 8,600 | — | — |
| 1999-05-17 | $14.81 | $20.73 | 15,700 | — | — |
| 1999-05-14 | $14.94 | $20.91 | 13,700 | — | — |
| 1999-05-13 | $15.25 | $21.35 | 16,400 | — | — |
| 1999-05-12 | $15.38 | $21.52 | 5,000 | — | — |
| 1999-05-11 | $15.56 | $21.69 | 23,400 | — | — |
| 1999-05-10 | $15.75 | $21.95 | 4,900 | — | — |
| 1999-05-07 | $15.81 | $22.04 | 6,700 | — | — |
| 1999-05-06 | $15.81 | $22.04 | 15,600 | — | — |
| 1999-05-05 | $15.88 | $22.12 | 4,800 | — | — |
| 1999-05-04 | $15.88 | $22.12 | 4,800 | — | — |
| 1999-05-03 | $16.00 | $22.30 | 1,700 | — | — |
| 1999-04-30 | $15.94 | $22.21 | 700 | — | — |
| 1999-04-29 | $15.94 | $22.21 | 7,100 | — | — |
| 1999-04-28 | $16.06 | $22.38 | 3,100 | — | — |
| 1999-04-27 | $16.00 | $22.30 | 4,000 | — | — |
| 1999-04-26 | $16.00 | $22.30 | 1,100 | — | — |
| 1999-04-23 | $16.00 | $22.30 | 1,600 | — | — |
| 1999-04-22 | $16.00 | $22.30 | 2,000 | — | — |
| 1999-04-21 | $16.00 | $22.30 | 1,800 | — | — |
| 1999-04-20 | $15.94 | $22.21 | 900 | — | — |
| 1999-04-19 | $15.94 | $22.21 | 0 | — | — |
| 1999-04-16 | $15.94 | $22.21 | 4,700 | — | — |
| 1999-04-15 | $16.00 | $22.30 | 11,900 | — | — |
| 1999-04-14 | $15.88 | $22.12 | 14,700 | — | — |
| 1999-04-13 | $16.06 | $22.38 | 18,300 | — | — |
| 1999-04-12 | $16.06 | $22.29 | 1,400 | — | — |
| 1999-04-09 | $16.06 | $22.29 | 1,800 | — | — |
| 1999-04-08 | $16.06 | $22.29 | 500 | — | — |
| 1999-04-07 | $16.06 | $22.29 | 5,600 | — | — |
| 1999-04-06 | $16.00 | $22.20 | 18,500 | — | — |
| 1999-04-05 | $16.13 | $22.38 | 3,400 | — | — |
| 1999-04-01 | $16.13 | $22.38 | 3,900 | — | — |
| 1999-03-31 | $16.00 | $22.20 | 1,000 | — | — |
| 1999-03-30 | $16.00 | $22.20 | 1,600 | — | — |
| 1999-03-29 | $16.00 | $22.20 | 0 | — | — |
| 1999-03-26 | $16.00 | $22.20 | 16,100 | — | — |
| 1999-03-25 | $16.25 | $22.55 | 4,800 | — | — |
| 1999-03-24 | $16.25 | $22.55 | 8,300 | — | — |
| 1999-03-23 | $16.13 | $22.38 | 2,800 | — | — |
| 1999-03-22 | $16.19 | $22.46 | 1,800 | — | — |
| 1999-03-19 | $16.13 | $22.38 | 10,600 | — | — |
| 1999-03-18 | $16.19 | $22.46 | 2,500 | — | — |
| 1999-03-17 | $16.19 | $22.46 | 21,800 | — | — |
| 1999-03-16 | $16.19 | $22.46 | 7,200 | — | — |
| 1999-03-15 | $16.06 | $22.29 | 7,400 | — | — |
| 1999-03-12 | $16.06 | $22.29 | 5,100 | — | — |
| 1999-03-11 | $16.13 | $22.38 | 2,400 | — | — |
| 1999-03-10 | $16.13 | $22.28 | 4,300 | — | — |
| 1999-03-09 | $16.19 | $22.37 | 1,100 | — | — |
| 1999-03-08 | $16.06 | $22.20 | 14,500 | — | — |
| 1999-03-05 | $16.25 | $22.46 | 10,300 | — | — |
| 1999-03-04 | $16.25 | $22.46 | 7,200 | — | — |
| 1999-03-03 | $16.19 | $22.37 | 10,000 | — | — |
| 1999-03-02 | $16.06 | $22.20 | 9,900 | — | — |
| 1999-03-01 | $15.94 | $22.02 | 2,000 | — | — |
| 1999-02-26 | $15.94 | $22.02 | 7,400 | — | — |
| 1999-02-25 | $16.00 | $22.11 | 7,700 | — | — |
| 1999-02-24 | $16.13 | $22.28 | 5,400 | — | — |
| 1999-02-23 | $16.19 | $22.37 | 6,200 | — | — |
| 1999-02-22 | $16.06 | $22.20 | 9,100 | — | — |
| 1999-02-19 | $15.94 | $22.02 | 2,100 | — | — |
| 1999-02-18 | $15.88 | $21.94 | 5,000 | — | — |
| 1999-02-17 | $15.81 | $21.85 | 9,100 | — | — |
| 1999-02-16 | $15.88 | $21.94 | 1,000 | — | — |
| 1999-02-12 | $15.94 | $22.02 | 1,500 | — | — |
| 1999-02-11 | $15.81 | $21.85 | 1,600 | — | — |
| 1999-02-10 | $15.88 | $21.94 | 500 | — | — |
| 1999-02-09 | $15.88 | $21.84 | 9,100 | — | — |
| 1999-02-08 | $15.94 | $21.93 | 700 | — | — |
| 1999-02-05 | $15.81 | $21.76 | 4,100 | — | — |
| 1999-02-04 | $15.81 | $21.76 | 4,700 | — | — |
| 1999-02-03 | $15.75 | $21.67 | 3,500 | — | — |
| 1999-02-02 | $15.75 | $21.67 | 13,600 | — | — |
| 1999-02-01 | $15.63 | $21.50 | 4,000 | — | — |
| 1999-01-29 | $15.63 | $21.50 | 6,900 | — | — |
| 1999-01-28 | $15.44 | $21.24 | 1,700 | — | — |
| 1999-01-27 | $15.44 | $21.24 | 3,500 | — | — |
| 1999-01-26 | $15.44 | $21.24 | 7,800 | — | — |
| 1999-01-25 | $15.56 | $21.41 | 4,000 | — | — |
| 1999-01-22 | $15.69 | $21.58 | 4,700 | — | — |
| 1999-01-21 | $15.75 | $21.67 | 10,000 | — | — |
| 1999-01-20 | $15.81 | $21.76 | 300 | — | — |
| 1999-01-19 | $15.81 | $21.76 | 6,600 | — | — |
| 1999-01-15 | $15.94 | $21.93 | 9,200 | — | — |
| 1999-01-14 | $15.75 | $21.67 | 9,200 | — | — |
| 1999-01-13 | $16.00 | $22.01 | 0 | — | — |
| 1999-01-12 | $16.13 | $22.09 | 18,100 | — | — |
| 1999-01-11 | $16.13 | $22.09 | 4,200 | — | — |
| 1999-01-08 | $16.06 | $22.01 | 2,000 | — | — |
| 1999-01-07 | $16.00 | $21.92 | 8,500 | — | — |
| 1999-01-06 | $16.19 | $22.18 | 8,000 | — | — |
| 1999-01-05 | $16.25 | $22.26 | 25,200 | — | — |
| 1999-01-04 | $16.44 | $22.52 | 2,000 | — | — |