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
- 1992-02-19 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 | $13.00 | $22.43 | 81,300 | — | — |
| 1999-12-30 | $13.00 | $22.43 | 126,500 | — | — |
| 1999-12-29 | $13.00 | $22.43 | 117,900 | — | — |
| 1999-12-28 | $13.00 | $22.43 | 108,500 | — | — |
| 1999-12-27 | $13.00 | $22.43 | 116,400 | — | — |
| 1999-12-23 | $13.19 | $22.75 | 121,700 | — | — |
| 1999-12-22 | $12.88 | $22.22 | 153,800 | — | — |
| 1999-12-21 | $13.06 | $22.54 | 136,100 | — | — |
| 1999-12-20 | $13.00 | $22.43 | 126,300 | — | — |
| 1999-12-17 | $12.69 | $21.89 | 112,500 | — | — |
| 1999-12-16 | $12.63 | $21.78 | 194,100 | — | — |
| 1999-12-15 | $13.00 | $22.43 | 91,000 | — | — |
| 1999-12-14 | $13.06 | $22.54 | 77,200 | — | — |
| 1999-12-13 | $13.06 | $22.54 | 131,500 | — | — |
| 1999-12-10 | $13.06 | $22.40 | 149,300 | — | — |
| 1999-12-09 | $12.88 | $22.07 | 158,000 | — | — |
| 1999-12-08 | $13.00 | $22.29 | 87,000 | — | — |
| 1999-12-07 | $13.25 | $22.72 | 68,800 | — | — |
| 1999-12-06 | $13.56 | $23.25 | 75,100 | — | — |
| 1999-12-03 | $13.56 | $23.25 | 108,500 | — | — |
| 1999-12-02 | $13.31 | $22.82 | 91,200 | — | — |
| 1999-12-01 | $13.13 | $22.50 | 91,300 | — | — |
| 1999-11-30 | $13.38 | $22.93 | 56,200 | — | — |
| 1999-11-29 | $13.38 | $22.93 | 48,600 | — | — |
| 1999-11-26 | $13.50 | $23.15 | 35,100 | — | — |
| 1999-11-24 | $13.38 | $22.93 | 89,700 | — | — |
| 1999-11-23 | $13.38 | $22.93 | 69,500 | — | — |
| 1999-11-22 | $13.44 | $23.04 | 58,500 | — | — |
| 1999-11-19 | $13.56 | $23.25 | 57,800 | — | — |
| 1999-11-18 | $13.69 | $23.47 | 52,900 | — | — |
| 1999-11-17 | $13.75 | $23.57 | 33,800 | — | — |
| 1999-11-16 | $13.94 | $23.90 | 62,800 | — | — |
| 1999-11-15 | $13.81 | $23.68 | 32,400 | — | — |
| 1999-11-12 | $13.94 | $23.90 | 96,300 | — | — |
| 1999-11-11 | $13.69 | $23.47 | 29,300 | — | — |
| 1999-11-10 | $13.94 | $23.90 | 56,100 | — | — |
| 1999-11-09 | $14.25 | $24.29 | 21,000 | — | — |
| 1999-11-08 | $14.31 | $24.40 | 19,100 | — | — |
| 1999-11-05 | $14.44 | $24.61 | 51,400 | — | — |
| 1999-11-04 | $14.38 | $24.50 | 40,900 | — | — |
| 1999-11-03 | $14.38 | $24.50 | 34,500 | — | — |
| 1999-11-02 | $14.06 | $23.97 | 70,400 | — | — |
| 1999-11-01 | $13.88 | $23.65 | 43,000 | — | — |
| 1999-10-29 | $13.69 | $23.33 | 50,300 | — | — |
| 1999-10-28 | $13.56 | $23.12 | 56,400 | — | — |
| 1999-10-27 | $13.25 | $22.59 | 26,200 | — | — |
| 1999-10-26 | $13.31 | $22.69 | 60,100 | — | — |
| 1999-10-25 | $13.44 | $22.90 | 34,300 | — | — |
| 1999-10-22 | $13.50 | $23.01 | 41,700 | — | — |
| 1999-10-21 | $13.56 | $23.12 | 17,200 | — | — |
| 1999-10-20 | $13.50 | $23.01 | 23,000 | — | — |
| 1999-10-19 | $13.56 | $23.12 | 63,900 | — | — |
| 1999-10-18 | $13.50 | $23.01 | 45,200 | — | — |
| 1999-10-15 | $13.75 | $23.44 | 32,200 | — | — |
| 1999-10-14 | $14.13 | $24.08 | 45,100 | — | — |
| 1999-10-13 | $14.25 | $24.29 | 47,200 | — | — |
| 1999-10-12 | $14.38 | $24.36 | 62,000 | — | — |
| 1999-10-11 | $14.50 | $24.57 | 34,900 | — | — |
| 1999-10-08 | $14.50 | $24.57 | 29,400 | — | — |
| 1999-10-07 | $14.63 | $24.78 | 40,300 | — | — |
| 1999-10-06 | $14.56 | $24.68 | 37,100 | — | — |
| 1999-10-05 | $14.63 | $24.78 | 32,200 | — | — |
| 1999-10-04 | $14.56 | $24.68 | 55,300 | — | — |
| 1999-10-01 | $14.56 | $24.68 | 24,600 | — | — |
| 1999-09-30 | $14.50 | $24.57 | 22,000 | — | — |
| 1999-09-29 | $14.56 | $24.68 | 19,300 | — | — |
| 1999-09-28 | $14.56 | $24.68 | 20,800 | — | — |
| 1999-09-27 | $14.63 | $24.78 | 28,000 | — | — |
| 1999-09-24 | $14.69 | $24.89 | 20,000 | — | — |
| 1999-09-23 | $14.56 | $24.68 | 32,300 | — | — |
| 1999-09-22 | $14.63 | $24.78 | 63,900 | — | — |
| 1999-09-21 | $14.75 | $25.00 | 51,000 | — | — |
| 1999-09-20 | $14.69 | $24.89 | 25,700 | — | — |
| 1999-09-17 | $14.75 | $25.00 | 39,600 | — | — |
| 1999-09-16 | $14.69 | $24.89 | 34,400 | — | — |
| 1999-09-15 | $14.56 | $24.68 | 27,500 | — | — |
| 1999-09-14 | $14.63 | $24.78 | 59,900 | — | — |
| 1999-09-13 | $14.75 | $25.00 | 16,200 | — | — |
| 1999-09-10 | $14.88 | $25.07 | 34,400 | — | — |
| 1999-09-09 | $14.88 | $25.07 | 48,800 | — | — |
| 1999-09-08 | $15.06 | $25.38 | 17,500 | — | — |
| 1999-09-07 | $15.00 | $25.28 | 18,600 | — | — |
| 1999-09-03 | $15.06 | $25.38 | 22,500 | — | — |
| 1999-09-02 | $15.06 | $25.38 | 19,700 | — | — |
| 1999-09-01 | $15.06 | $25.38 | 50,200 | — | — |
| 1999-08-31 | $15.00 | $25.28 | 21,100 | — | — |
| 1999-08-30 | $15.00 | $25.28 | 25,000 | — | — |
| 1999-08-27 | $15.00 | $25.28 | 27,900 | — | — |
| 1999-08-26 | $15.00 | $25.28 | 52,400 | — | — |
| 1999-08-25 | $14.88 | $25.07 | 82,300 | — | — |
| 1999-08-24 | $14.81 | $24.96 | 40,500 | — | — |
| 1999-08-23 | $14.94 | $25.17 | 16,100 | — | — |
| 1999-08-20 | $15.00 | $25.28 | 7,800 | — | — |
| 1999-08-19 | $14.88 | $25.07 | 52,800 | — | — |
| 1999-08-18 | $14.88 | $25.07 | 29,900 | — | — |
| 1999-08-17 | $14.81 | $24.96 | 53,900 | — | — |
| 1999-08-16 | $14.88 | $25.07 | 34,000 | — | — |
| 1999-08-13 | $14.94 | $25.17 | 30,100 | — | — |
| 1999-08-12 | $14.88 | $25.07 | 42,000 | — | — |
| 1999-08-11 | $14.81 | $24.96 | 45,800 | — | — |
| 1999-08-10 | $14.94 | $25.03 | 31,500 | — | — |
| 1999-08-09 | $15.06 | $25.24 | 15,200 | — | — |
| 1999-08-06 | $15.13 | $25.35 | 33,500 | — | — |
| 1999-08-05 | $15.31 | $25.66 | 11,200 | — | — |
| 1999-08-04 | $15.38 | $25.77 | 19,300 | — | — |
| 1999-08-03 | $15.38 | $25.77 | 24,800 | — | — |
| 1999-08-02 | $15.44 | $25.87 | 9,000 | — | — |
| 1999-07-30 | $15.44 | $25.87 | 11,100 | — | — |
| 1999-07-29 | $15.44 | $25.87 | 19,200 | — | — |
| 1999-07-28 | $15.44 | $25.87 | 8,600 | — | — |
| 1999-07-27 | $15.44 | $25.87 | 33,300 | — | — |
| 1999-07-26 | $15.38 | $25.77 | 68,700 | — | — |
| 1999-07-23 | $15.38 | $25.77 | 13,700 | — | — |
| 1999-07-22 | $15.38 | $25.77 | 12,000 | — | — |
| 1999-07-21 | $15.44 | $25.87 | 27,100 | — | — |
| 1999-07-20 | $15.63 | $26.19 | 28,000 | — | — |
| 1999-07-19 | $15.63 | $26.19 | 45,700 | — | — |
| 1999-07-16 | $15.69 | $26.29 | 26,500 | — | — |
| 1999-07-15 | $15.75 | $26.39 | 18,300 | — | — |
| 1999-07-14 | $15.75 | $26.39 | 18,900 | — | — |
| 1999-07-13 | $15.81 | $26.50 | 44,100 | — | — |
| 1999-07-12 | $15.75 | $26.26 | 35,300 | — | — |
| 1999-07-09 | $15.75 | $26.26 | 18,600 | — | — |
| 1999-07-08 | $15.75 | $26.26 | 29,500 | — | — |
| 1999-07-07 | $15.69 | $26.15 | 16,600 | — | — |
| 1999-07-06 | $15.75 | $26.26 | 21,700 | — | — |
| 1999-07-02 | $15.69 | $26.15 | 74,300 | — | — |
| 1999-07-01 | $15.56 | $25.94 | 40,500 | — | — |
| 1999-06-30 | $15.56 | $25.94 | 46,000 | — | — |
| 1999-06-29 | $15.50 | $25.84 | 18,400 | — | — |
| 1999-06-28 | $15.50 | $25.84 | 12,700 | — | — |
| 1999-06-25 | $15.44 | $25.73 | 28,600 | — | — |
| 1999-06-24 | $15.44 | $25.73 | 24,100 | — | — |
| 1999-06-23 | $15.44 | $25.73 | 32,100 | — | — |
| 1999-06-22 | $15.69 | $26.15 | 25,300 | — | — |
| 1999-06-21 | $15.75 | $26.26 | 13,600 | — | — |
| 1999-06-18 | $15.75 | $26.26 | 28,500 | — | — |
| 1999-06-17 | $15.75 | $26.26 | 21,900 | — | — |
| 1999-06-16 | $15.56 | $25.94 | 21,500 | — | — |
| 1999-06-15 | $15.44 | $25.73 | 32,700 | — | — |
| 1999-06-14 | $15.38 | $25.63 | 54,300 | — | — |
| 1999-06-11 | $15.44 | $25.73 | 48,700 | — | — |
| 1999-06-10 | $15.56 | $25.81 | 35,500 | — | — |
| 1999-06-09 | $15.56 | $25.81 | 54,500 | — | — |
| 1999-06-08 | $15.75 | $26.12 | 96,800 | — | — |
| 1999-06-07 | $15.63 | $25.91 | 62,800 | — | — |
| 1999-06-04 | $15.69 | $26.01 | 45,200 | — | — |
| 1999-06-03 | $15.75 | $26.12 | 18,400 | — | — |
| 1999-06-02 | $15.75 | $26.12 | 56,100 | — | — |
| 1999-06-01 | $15.75 | $26.12 | 46,200 | — | — |
| 1999-05-28 | $15.81 | $26.22 | 26,700 | — | — |
| 1999-05-27 | $15.81 | $26.22 | 40,000 | — | — |
| 1999-05-26 | $15.81 | $26.22 | 35,800 | — | — |
| 1999-05-25 | $15.75 | $26.12 | 37,500 | — | — |
| 1999-05-24 | $15.75 | $26.12 | 29,500 | — | — |
| 1999-05-21 | $15.81 | $26.22 | 55,600 | — | — |
| 1999-05-20 | $15.88 | $26.32 | 50,700 | — | — |
| 1999-05-19 | $15.63 | $25.91 | 53,900 | — | — |
| 1999-05-18 | $15.88 | $26.32 | 44,100 | — | — |
| 1999-05-17 | $16.19 | $26.84 | 37,500 | — | — |
| 1999-05-14 | $16.38 | $27.15 | 29,900 | — | — |
| 1999-05-13 | $16.50 | $27.36 | 23,100 | — | — |
| 1999-05-12 | $16.63 | $27.57 | 16,000 | — | — |
| 1999-05-11 | $16.69 | $27.54 | 70,600 | — | — |
| 1999-05-10 | $16.63 | $27.43 | 15,900 | — | — |
| 1999-05-07 | $16.63 | $27.43 | 19,000 | — | — |
| 1999-05-06 | $16.56 | $27.33 | 19,300 | — | — |
| 1999-05-05 | $16.56 | $27.33 | 19,800 | — | — |
| 1999-05-04 | $16.63 | $27.43 | 23,300 | — | — |
| 1999-05-03 | $16.63 | $27.43 | 26,700 | — | — |
| 1999-04-30 | $16.56 | $27.33 | 7,500 | — | — |
| 1999-04-29 | $16.56 | $27.33 | 12,800 | — | — |
| 1999-04-28 | $16.63 | $27.43 | 24,300 | — | — |
| 1999-04-27 | $16.50 | $27.23 | 16,400 | — | — |
| 1999-04-26 | $16.50 | $27.23 | 14,300 | — | — |
| 1999-04-23 | $16.44 | $27.12 | 27,300 | — | — |
| 1999-04-22 | $16.44 | $27.12 | 12,000 | — | — |
| 1999-04-21 | $16.38 | $27.02 | 36,100 | — | — |
| 1999-04-20 | $16.44 | $27.12 | 29,700 | — | — |
| 1999-04-19 | $16.50 | $27.23 | 21,000 | — | — |
| 1999-04-16 | $16.44 | $27.12 | 20,900 | — | — |
| 1999-04-15 | $16.50 | $27.23 | 11,900 | — | — |
| 1999-04-14 | $16.50 | $27.23 | 51,400 | — | — |
| 1999-04-13 | $16.63 | $27.43 | 23,700 | — | — |
| 1999-04-12 | $16.75 | $27.50 | 40,000 | — | — |
| 1999-04-09 | $16.81 | $27.61 | 12,300 | — | — |
| 1999-04-08 | $16.81 | $27.61 | 13,700 | — | — |
| 1999-04-07 | $16.81 | $27.61 | 15,000 | — | — |
| 1999-04-06 | $16.88 | $27.71 | 9,100 | — | — |
| 1999-04-05 | $16.88 | $27.71 | 37,500 | — | — |
| 1999-04-01 | $16.69 | $27.40 | 48,500 | — | — |
| 1999-03-31 | $16.69 | $27.40 | 15,600 | — | — |
| 1999-03-30 | $16.75 | $27.50 | 17,500 | — | — |
| 1999-03-29 | $16.69 | $27.40 | 17,800 | — | — |
| 1999-03-26 | $16.63 | $27.30 | 21,000 | — | — |
| 1999-03-25 | $16.75 | $27.50 | 24,100 | — | — |
| 1999-03-24 | $16.81 | $27.61 | 31,600 | — | — |
| 1999-03-23 | $16.81 | $27.61 | 20,300 | — | — |
| 1999-03-22 | $16.81 | $27.61 | 10,800 | — | — |
| 1999-03-19 | $16.81 | $27.61 | 8,100 | — | — |
| 1999-03-18 | $16.81 | $27.61 | 25,400 | — | — |
| 1999-03-17 | $16.81 | $27.61 | 17,800 | — | — |
| 1999-03-16 | $16.75 | $27.50 | 24,500 | — | — |
| 1999-03-15 | $16.75 | $27.50 | 10,200 | — | — |
| 1999-03-12 | $16.81 | $27.61 | 20,700 | — | — |
| 1999-03-11 | $16.88 | $27.71 | 44,100 | — | — |
| 1999-03-10 | $16.81 | $27.47 | 46,000 | — | — |
| 1999-03-09 | $16.69 | $27.27 | 27,000 | — | — |
| 1999-03-08 | $16.69 | $27.27 | 25,400 | — | — |
| 1999-03-05 | $16.63 | $27.17 | 45,300 | — | — |
| 1999-03-04 | $16.50 | $26.96 | 34,700 | — | — |
| 1999-03-03 | $16.50 | $26.96 | 18,400 | — | — |
| 1999-03-02 | $16.38 | $26.76 | 37,900 | — | — |
| 1999-03-01 | $16.56 | $27.06 | 58,700 | — | — |
| 1999-02-26 | $16.63 | $27.17 | 51,200 | — | — |
| 1999-02-25 | $16.44 | $26.86 | 45,900 | — | — |
| 1999-02-24 | $16.50 | $26.96 | 31,500 | — | — |
| 1999-02-23 | $16.44 | $26.86 | 49,500 | — | — |
| 1999-02-22 | $16.38 | $26.76 | 39,000 | — | — |
| 1999-02-19 | $16.38 | $26.76 | 31,800 | — | — |
| 1999-02-18 | $16.44 | $26.86 | 32,600 | — | — |
| 1999-02-17 | $16.38 | $26.76 | 52,500 | — | — |
| 1999-02-16 | $16.44 | $26.86 | 42,500 | — | — |
| 1999-02-12 | $16.31 | $26.65 | 37,700 | — | — |
| 1999-02-11 | $16.38 | $26.76 | 53,200 | — | — |
| 1999-02-10 | $16.38 | $26.76 | 49,500 | — | — |
| 1999-02-09 | $16.38 | $26.62 | 44,200 | — | — |
| 1999-02-08 | $16.31 | $26.52 | 47,600 | — | — |
| 1999-02-05 | $16.38 | $26.62 | 30,800 | — | — |
| 1999-02-04 | $16.44 | $26.72 | 33,900 | — | — |
| 1999-02-03 | $16.38 | $26.62 | 62,900 | — | — |
| 1999-02-02 | $16.19 | $26.32 | 25,700 | — | — |
| 1999-02-01 | $16.31 | $26.52 | 44,100 | — | — |
| 1999-01-29 | $16.38 | $26.62 | 18,700 | — | — |
| 1999-01-28 | $16.25 | $26.42 | 34,600 | — | — |
| 1999-01-27 | $16.31 | $26.52 | 22,000 | — | — |
| 1999-01-26 | $16.13 | $26.22 | 140,600 | — | — |
| 1999-01-25 | $16.25 | $26.42 | 87,500 | — | — |
| 1999-01-22 | $16.25 | $26.42 | 78,000 | — | — |
| 1999-01-21 | $16.25 | $26.42 | 74,100 | — | — |
| 1999-01-20 | $16.25 | $26.42 | 56,000 | — | — |
| 1999-01-19 | $16.44 | $26.72 | 38,500 | — | — |
| 1999-01-15 | $16.44 | $26.72 | 47,700 | — | — |
| 1999-01-14 | $16.38 | $26.62 | 87,400 | — | — |
| 1999-01-13 | $16.56 | $26.93 | 62,300 | — | — |
| 1999-01-12 | $16.88 | $27.30 | 48,000 | — | — |
| 1999-01-11 | $16.94 | $27.40 | 28,700 | — | — |
| 1999-01-08 | $17.00 | $27.50 | 37,000 | — | — |
| 1999-01-07 | $17.25 | $27.91 | 43,500 | — | — |
| 1999-01-06 | $17.31 | $28.01 | 21,800 | — | — |
| 1999-01-05 | $17.25 | $27.91 | 56,500 | — | — |
| 1999-01-04 | $17.31 | $28.01 | 50,900 | — | — |