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
- 1991-11-21 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 | $12.75 | $22.69 | 103,500 | — | — |
| 1999-12-30 | $12.69 | $22.57 | 137,800 | — | — |
| 1999-12-29 | $12.38 | $22.02 | 213,900 | — | — |
| 1999-12-28 | $12.50 | $22.24 | 181,400 | — | — |
| 1999-12-27 | $12.50 | $22.24 | 180,200 | — | — |
| 1999-12-23 | $12.31 | $21.91 | 154,600 | — | — |
| 1999-12-22 | $12.19 | $21.68 | 193,200 | — | — |
| 1999-12-21 | $12.31 | $21.91 | 221,100 | — | — |
| 1999-12-20 | $12.50 | $22.24 | 146,900 | — | — |
| 1999-12-17 | $12.63 | $22.46 | 134,200 | — | — |
| 1999-12-16 | $12.63 | $22.46 | 202,300 | — | — |
| 1999-12-15 | $12.69 | $22.57 | 161,700 | — | — |
| 1999-12-14 | $13.00 | $23.13 | 116,600 | — | — |
| 1999-12-13 | $13.13 | $23.35 | 104,700 | — | — |
| 1999-12-10 | $13.19 | $23.32 | 131,200 | — | — |
| 1999-12-09 | $12.88 | $22.77 | 86,400 | — | — |
| 1999-12-08 | $12.88 | $22.77 | 120,900 | — | — |
| 1999-12-07 | $12.75 | $22.55 | 103,200 | — | — |
| 1999-12-06 | $12.94 | $22.88 | 98,600 | — | — |
| 1999-12-03 | $13.00 | $22.99 | 146,300 | — | — |
| 1999-12-02 | $13.00 | $22.99 | 94,100 | — | — |
| 1999-12-01 | $12.81 | $22.66 | 84,500 | — | — |
| 1999-11-30 | $13.00 | $22.99 | 80,100 | — | — |
| 1999-11-29 | $13.13 | $23.21 | 74,200 | — | — |
| 1999-11-26 | $13.25 | $23.43 | 16,800 | — | — |
| 1999-11-24 | $13.25 | $23.43 | 60,900 | — | — |
| 1999-11-23 | $13.19 | $23.32 | 70,600 | — | — |
| 1999-11-22 | $13.25 | $23.43 | 80,300 | — | — |
| 1999-11-19 | $13.25 | $23.43 | 53,300 | — | — |
| 1999-11-18 | $13.38 | $23.65 | 38,500 | — | — |
| 1999-11-17 | $13.38 | $23.65 | 83,400 | — | — |
| 1999-11-16 | $13.44 | $23.76 | 70,600 | — | — |
| 1999-11-15 | $13.56 | $23.98 | 29,100 | — | — |
| 1999-11-12 | $13.63 | $24.10 | 59,700 | — | — |
| 1999-11-11 | $13.38 | $23.65 | 33,300 | — | — |
| 1999-11-10 | $13.44 | $23.76 | 63,000 | — | — |
| 1999-11-09 | $13.75 | $24.17 | 34,200 | — | — |
| 1999-11-08 | $13.75 | $24.17 | 26,300 | — | — |
| 1999-11-05 | $13.69 | $24.06 | 69,700 | — | — |
| 1999-11-04 | $13.50 | $23.74 | 127,900 | — | — |
| 1999-11-03 | $13.81 | $24.28 | 87,100 | — | — |
| 1999-11-02 | $13.63 | $23.96 | 101,500 | — | — |
| 1999-11-01 | $13.38 | $23.52 | 59,800 | — | — |
| 1999-10-29 | $13.19 | $23.19 | 53,200 | — | — |
| 1999-10-28 | $13.19 | $23.19 | 84,600 | — | — |
| 1999-10-27 | $13.06 | $22.97 | 28,300 | — | — |
| 1999-10-26 | $13.06 | $22.97 | 69,400 | — | — |
| 1999-10-25 | $13.06 | $22.97 | 44,200 | — | — |
| 1999-10-22 | $13.13 | $23.08 | 27,700 | — | — |
| 1999-10-21 | $13.13 | $23.08 | 50,300 | — | — |
| 1999-10-20 | $13.06 | $22.97 | 83,100 | — | — |
| 1999-10-19 | $13.13 | $23.08 | 45,600 | — | — |
| 1999-10-18 | $13.25 | $23.30 | 34,400 | — | — |
| 1999-10-15 | $13.31 | $23.41 | 51,000 | — | — |
| 1999-10-14 | $13.56 | $23.85 | 65,200 | — | — |
| 1999-10-13 | $13.63 | $23.96 | 48,000 | — | — |
| 1999-10-12 | $13.81 | $24.14 | 53,300 | — | — |
| 1999-10-11 | $13.94 | $24.36 | 14,700 | — | — |
| 1999-10-08 | $14.00 | $24.47 | 19,500 | — | — |
| 1999-10-07 | $14.00 | $24.47 | 54,400 | — | — |
| 1999-10-06 | $14.00 | $24.47 | 48,000 | — | — |
| 1999-10-05 | $13.94 | $24.36 | 32,100 | — | — |
| 1999-10-04 | $14.00 | $24.47 | 41,400 | — | — |
| 1999-10-01 | $14.00 | $24.47 | 35,000 | — | — |
| 1999-09-30 | $13.94 | $24.36 | 44,500 | — | — |
| 1999-09-29 | $13.88 | $24.25 | 25,900 | — | — |
| 1999-09-28 | $13.81 | $24.14 | 46,500 | — | — |
| 1999-09-27 | $13.81 | $24.14 | 19,400 | — | — |
| 1999-09-24 | $13.88 | $24.25 | 29,800 | — | — |
| 1999-09-23 | $13.88 | $24.25 | 35,900 | — | — |
| 1999-09-22 | $13.88 | $24.25 | 53,600 | — | — |
| 1999-09-21 | $13.94 | $24.36 | 65,700 | — | — |
| 1999-09-20 | $13.94 | $24.36 | 44,000 | — | — |
| 1999-09-17 | $13.94 | $24.36 | 22,500 | — | — |
| 1999-09-16 | $13.94 | $24.36 | 125,000 | — | — |
| 1999-09-15 | $13.94 | $24.36 | 43,000 | — | — |
| 1999-09-14 | $14.13 | $24.69 | 40,200 | — | — |
| 1999-09-13 | $14.19 | $24.80 | 30,500 | — | — |
| 1999-09-10 | $14.25 | $24.77 | 36,100 | — | — |
| 1999-09-09 | $14.31 | $24.88 | 21,400 | — | — |
| 1999-09-08 | $14.44 | $25.09 | 30,000 | — | — |
| 1999-09-07 | $14.38 | $24.99 | 80,700 | — | — |
| 1999-09-03 | $14.69 | $25.53 | 26,200 | — | — |
| 1999-09-02 | $14.56 | $25.31 | 29,200 | — | — |
| 1999-09-01 | $14.63 | $25.42 | 107,600 | — | — |
| 1999-08-31 | $14.50 | $25.20 | 16,800 | — | — |
| 1999-08-30 | $14.56 | $25.31 | 35,600 | — | — |
| 1999-08-27 | $14.50 | $25.20 | 88,200 | — | — |
| 1999-08-26 | $14.25 | $24.77 | 75,700 | — | — |
| 1999-08-25 | $14.19 | $24.66 | 31,100 | — | — |
| 1999-08-24 | $14.13 | $24.55 | 53,400 | — | — |
| 1999-08-23 | $14.25 | $24.77 | 50,900 | — | — |
| 1999-08-20 | $14.25 | $24.77 | 30,100 | — | — |
| 1999-08-19 | $14.19 | $24.66 | 30,100 | — | — |
| 1999-08-18 | $14.25 | $24.77 | 41,600 | — | — |
| 1999-08-17 | $14.38 | $24.99 | 75,700 | — | — |
| 1999-08-16 | $14.19 | $24.66 | 30,400 | — | — |
| 1999-08-13 | $14.19 | $24.66 | 69,500 | — | — |
| 1999-08-12 | $14.50 | $25.20 | 47,700 | — | — |
| 1999-08-11 | $14.50 | $25.20 | 38,400 | — | — |
| 1999-08-10 | $14.56 | $25.17 | 45,000 | — | — |
| 1999-08-09 | $14.88 | $25.71 | 40,900 | — | — |
| 1999-08-06 | $14.94 | $25.82 | 57,200 | — | — |
| 1999-08-05 | $14.88 | $25.71 | 84,100 | — | — |
| 1999-08-04 | $15.19 | $26.25 | 19,800 | — | — |
| 1999-08-03 | $15.19 | $26.25 | 41,300 | — | — |
| 1999-08-02 | $15.06 | $26.04 | 29,000 | — | — |
| 1999-07-30 | $15.00 | $25.93 | 19,500 | — | — |
| 1999-07-29 | $15.13 | $26.15 | 47,600 | — | — |
| 1999-07-28 | $15.31 | $26.47 | 33,800 | — | — |
| 1999-07-27 | $15.44 | $26.69 | 14,900 | — | — |
| 1999-07-26 | $15.44 | $26.69 | 12,100 | — | — |
| 1999-07-23 | $15.38 | $26.58 | 20,400 | — | — |
| 1999-07-22 | $15.44 | $26.69 | 36,900 | — | — |
| 1999-07-21 | $15.56 | $26.90 | 13,000 | — | — |
| 1999-07-20 | $15.50 | $26.79 | 25,700 | — | — |
| 1999-07-19 | $15.56 | $26.90 | 18,200 | — | — |
| 1999-07-16 | $15.63 | $27.01 | 15,200 | — | — |
| 1999-07-15 | $15.69 | $27.12 | 18,600 | — | — |
| 1999-07-14 | $15.69 | $27.12 | 32,400 | — | — |
| 1999-07-13 | $15.63 | $27.01 | 46,300 | — | — |
| 1999-07-12 | $15.75 | $27.09 | 35,600 | — | — |
| 1999-07-09 | $15.63 | $26.87 | 25,400 | — | — |
| 1999-07-08 | $15.69 | $26.98 | 53,400 | — | — |
| 1999-07-07 | $15.69 | $26.98 | 60,700 | — | — |
| 1999-07-06 | $15.50 | $26.66 | 61,300 | — | — |
| 1999-07-02 | $15.50 | $26.66 | 24,600 | — | — |
| 1999-07-01 | $15.44 | $26.55 | 97,400 | — | — |
| 1999-06-30 | $15.19 | $26.12 | 25,600 | — | — |
| 1999-06-29 | $15.06 | $25.91 | 59,200 | — | — |
| 1999-06-28 | $15.13 | $26.01 | 37,300 | — | — |
| 1999-06-25 | $15.06 | $25.91 | 22,600 | — | — |
| 1999-06-24 | $15.06 | $25.91 | 29,100 | — | — |
| 1999-06-23 | $15.13 | $26.01 | 21,100 | — | — |
| 1999-06-22 | $15.13 | $26.01 | 40,900 | — | — |
| 1999-06-21 | $15.25 | $26.23 | 8,600 | — | — |
| 1999-06-18 | $15.31 | $26.34 | 29,300 | — | — |
| 1999-06-17 | $15.19 | $26.12 | 29,400 | — | — |
| 1999-06-16 | $15.13 | $26.01 | 24,200 | — | — |
| 1999-06-15 | $15.06 | $25.91 | 24,100 | — | — |
| 1999-06-14 | $15.13 | $26.01 | 29,600 | — | — |
| 1999-06-11 | $15.19 | $26.12 | 29,200 | — | — |
| 1999-06-10 | $15.31 | $26.20 | 51,600 | — | — |
| 1999-06-09 | $15.25 | $26.09 | 85,700 | — | — |
| 1999-06-08 | $15.31 | $26.20 | 73,300 | — | — |
| 1999-06-07 | $15.25 | $26.09 | 51,600 | — | — |
| 1999-06-04 | $15.19 | $25.98 | 51,000 | — | — |
| 1999-06-03 | $15.38 | $26.30 | 24,600 | — | — |
| 1999-06-02 | $15.31 | $26.20 | 14,300 | — | — |
| 1999-06-01 | $15.25 | $26.09 | 70,400 | — | — |
| 1999-05-28 | $15.25 | $26.09 | 38,700 | — | — |
| 1999-05-27 | $15.19 | $25.98 | 88,100 | — | — |
| 1999-05-26 | $15.25 | $26.09 | 42,000 | — | — |
| 1999-05-25 | $15.31 | $26.20 | 52,700 | — | — |
| 1999-05-24 | $15.44 | $26.41 | 42,500 | — | — |
| 1999-05-21 | $15.38 | $26.30 | 51,200 | — | — |
| 1999-05-20 | $15.50 | $26.52 | 33,800 | — | — |
| 1999-05-19 | $15.56 | $26.63 | 14,200 | — | — |
| 1999-05-18 | $15.63 | $26.73 | 47,000 | — | — |
| 1999-05-17 | $15.63 | $26.73 | 33,500 | — | — |
| 1999-05-14 | $15.81 | $27.05 | 39,500 | — | — |
| 1999-05-13 | $15.81 | $27.05 | 39,900 | — | — |
| 1999-05-12 | $16.06 | $27.48 | 20,900 | — | — |
| 1999-05-11 | $16.00 | $27.24 | 81,700 | — | — |
| 1999-05-10 | $16.13 | $27.45 | 32,100 | — | — |
| 1999-05-07 | $16.13 | $27.45 | 28,800 | — | — |
| 1999-05-06 | $16.13 | $27.45 | 26,300 | — | — |
| 1999-05-05 | $16.19 | $27.56 | 49,300 | — | — |
| 1999-05-04 | $16.06 | $27.34 | 54,000 | — | — |
| 1999-05-03 | $16.06 | $27.34 | 32,900 | — | — |
| 1999-04-30 | $16.00 | $27.24 | 20,100 | — | — |
| 1999-04-29 | $16.00 | $27.24 | 15,300 | — | — |
| 1999-04-28 | $15.94 | $27.13 | 22,600 | — | — |
| 1999-04-27 | $15.88 | $27.02 | 28,300 | — | — |
| 1999-04-26 | $15.94 | $27.13 | 8,900 | — | — |
| 1999-04-23 | $15.94 | $27.13 | 18,500 | — | — |
| 1999-04-22 | $15.94 | $27.13 | 23,700 | — | — |
| 1999-04-21 | $15.94 | $27.13 | 31,900 | — | — |
| 1999-04-20 | $16.00 | $27.24 | 10,300 | — | — |
| 1999-04-19 | $16.00 | $27.24 | 26,700 | — | — |
| 1999-04-16 | $16.06 | $27.34 | 24,900 | — | — |
| 1999-04-15 | $16.06 | $27.34 | 44,300 | — | — |
| 1999-04-14 | $16.13 | $27.45 | 27,200 | — | — |
| 1999-04-13 | $16.19 | $27.56 | 15,000 | — | — |
| 1999-04-12 | $16.31 | $27.63 | 28,000 | — | — |
| 1999-04-09 | $16.31 | $27.63 | 22,700 | — | — |
| 1999-04-08 | $16.31 | $27.63 | 42,300 | — | — |
| 1999-04-07 | $16.31 | $27.63 | 58,100 | — | — |
| 1999-04-06 | $16.31 | $27.63 | 17,800 | — | — |
| 1999-04-05 | $16.25 | $27.53 | 21,700 | — | — |
| 1999-04-01 | $16.25 | $27.53 | 42,400 | — | — |
| 1999-03-31 | $16.31 | $27.63 | 11,900 | — | — |
| 1999-03-30 | $16.31 | $27.63 | 8,400 | — | — |
| 1999-03-29 | $16.25 | $27.53 | 20,800 | — | — |
| 1999-03-26 | $16.44 | $27.84 | 22,500 | — | — |
| 1999-03-25 | $16.38 | $27.74 | 10,300 | — | — |
| 1999-03-24 | $16.38 | $27.74 | 15,100 | — | — |
| 1999-03-23 | $16.44 | $27.84 | 34,800 | — | — |
| 1999-03-22 | $16.50 | $27.95 | 43,500 | — | — |
| 1999-03-19 | $16.44 | $27.84 | 26,400 | — | — |
| 1999-03-18 | $16.50 | $27.95 | 31,500 | — | — |
| 1999-03-17 | $16.44 | $27.84 | 34,800 | — | — |
| 1999-03-16 | $16.38 | $27.74 | 38,500 | — | — |
| 1999-03-15 | $16.31 | $27.63 | 21,300 | — | — |
| 1999-03-12 | $16.31 | $27.63 | 23,500 | — | — |
| 1999-03-11 | $16.31 | $27.63 | 17,200 | — | — |
| 1999-03-10 | $16.31 | $27.50 | 84,600 | — | — |
| 1999-03-09 | $16.13 | $27.18 | 22,100 | — | — |
| 1999-03-08 | $16.13 | $27.18 | 21,600 | — | — |
| 1999-03-05 | $16.25 | $27.39 | 42,000 | — | — |
| 1999-03-04 | $16.06 | $27.08 | 20,500 | — | — |
| 1999-03-03 | $16.13 | $27.18 | 20,700 | — | — |
| 1999-03-02 | $16.13 | $27.18 | 30,700 | — | — |
| 1999-03-01 | $16.13 | $27.18 | 79,700 | — | — |
| 1999-02-26 | $16.31 | $27.50 | 29,400 | — | — |
| 1999-02-25 | $16.31 | $27.50 | 30,800 | — | — |
| 1999-02-24 | $16.31 | $27.50 | 23,700 | — | — |
| 1999-02-23 | $16.44 | $27.71 | 39,600 | — | — |
| 1999-02-22 | $16.38 | $27.60 | 20,000 | — | — |
| 1999-02-19 | $16.31 | $27.50 | 25,900 | — | — |
| 1999-02-18 | $16.31 | $27.50 | 39,600 | — | — |
| 1999-02-17 | $16.31 | $27.50 | 40,000 | — | — |
| 1999-02-16 | $16.38 | $27.60 | 32,400 | — | — |
| 1999-02-12 | $16.31 | $27.50 | 30,800 | — | — |
| 1999-02-11 | $16.31 | $27.50 | 25,100 | — | — |
| 1999-02-10 | $16.31 | $27.50 | 33,500 | — | — |
| 1999-02-09 | $16.44 | $27.57 | 46,700 | — | — |
| 1999-02-08 | $16.25 | $27.26 | 37,200 | — | — |
| 1999-02-05 | $16.31 | $27.36 | 25,800 | — | — |
| 1999-02-04 | $16.31 | $27.36 | 38,800 | — | — |
| 1999-02-03 | $16.25 | $27.26 | 47,700 | — | — |
| 1999-02-02 | $16.19 | $27.15 | 27,500 | — | — |
| 1999-02-01 | $16.31 | $27.36 | 53,900 | — | — |
| 1999-01-29 | $16.19 | $27.15 | 31,100 | — | — |
| 1999-01-28 | $16.06 | $26.94 | 28,400 | — | — |
| 1999-01-27 | $16.06 | $26.94 | 34,400 | — | — |
| 1999-01-26 | $16.06 | $26.94 | 86,500 | — | — |
| 1999-01-25 | $16.19 | $27.15 | 33,300 | — | — |
| 1999-01-22 | $16.25 | $27.26 | 29,100 | — | — |
| 1999-01-21 | $16.19 | $27.15 | 34,400 | — | — |
| 1999-01-20 | $16.25 | $27.26 | 38,800 | — | — |
| 1999-01-19 | $16.38 | $27.47 | 29,300 | — | — |
| 1999-01-15 | $16.25 | $27.26 | 21,600 | — | — |
| 1999-01-14 | $16.38 | $27.47 | 60,700 | — | — |
| 1999-01-13 | $16.38 | $27.47 | 28,200 | — | — |
| 1999-01-12 | $16.69 | $27.86 | 29,200 | — | — |
| 1999-01-11 | $16.63 | $27.75 | 27,900 | — | — |
| 1999-01-08 | $16.56 | $27.65 | 46,400 | — | — |
| 1999-01-07 | $16.75 | $27.96 | 26,400 | — | — |
| 1999-01-06 | $16.81 | $28.07 | 54,100 | — | — |
| 1999-01-05 | $16.75 | $27.96 | 37,300 | — | — |
| 1999-01-04 | $16.81 | $28.07 | 54,500 | — | — |