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
- 1992-06-03 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 | $13.13 | $21.47 | 39,100 | — | — |
| 1999-12-30 | $13.13 | $21.47 | 71,400 | — | — |
| 1999-12-29 | $13.19 | $21.57 | 69,200 | — | — |
| 1999-12-28 | $13.31 | $21.78 | 87,600 | — | — |
| 1999-12-27 | $13.13 | $21.47 | 57,800 | — | — |
| 1999-12-23 | $12.94 | $21.16 | 38,300 | — | — |
| 1999-12-22 | $13.00 | $21.27 | 52,000 | — | — |
| 1999-12-21 | $13.06 | $21.37 | 42,900 | — | — |
| 1999-12-20 | $13.06 | $21.37 | 44,400 | — | — |
| 1999-12-17 | $13.13 | $21.47 | 54,000 | — | — |
| 1999-12-16 | $13.13 | $21.47 | 61,300 | — | — |
| 1999-12-15 | $13.13 | $21.47 | 75,700 | — | — |
| 1999-12-14 | $12.94 | $21.16 | 65,400 | — | — |
| 1999-12-13 | $13.06 | $21.37 | 152,500 | — | — |
| 1999-12-10 | $13.00 | $21.14 | 57,000 | — | — |
| 1999-12-09 | $12.94 | $21.04 | 54,100 | — | — |
| 1999-12-08 | $13.19 | $21.45 | 20,700 | — | — |
| 1999-12-07 | $13.44 | $21.85 | 50,700 | — | — |
| 1999-12-06 | $13.56 | $22.06 | 16,600 | — | — |
| 1999-12-03 | $13.56 | $22.06 | 33,300 | — | — |
| 1999-12-02 | $13.63 | $22.16 | 40,600 | — | — |
| 1999-12-01 | $13.50 | $21.96 | 17,600 | — | — |
| 1999-11-30 | $13.75 | $22.36 | 21,400 | — | — |
| 1999-11-29 | $13.69 | $22.26 | 10,000 | — | — |
| 1999-11-26 | $13.69 | $22.26 | 15,100 | — | — |
| 1999-11-24 | $13.75 | $22.36 | 38,800 | — | — |
| 1999-11-23 | $13.63 | $22.16 | 22,800 | — | — |
| 1999-11-22 | $13.69 | $22.26 | 32,900 | — | — |
| 1999-11-19 | $13.63 | $22.16 | 14,400 | — | — |
| 1999-11-18 | $13.69 | $22.26 | 33,400 | — | — |
| 1999-11-17 | $13.81 | $22.46 | 43,500 | — | — |
| 1999-11-16 | $13.88 | $22.57 | 62,900 | — | — |
| 1999-11-15 | $14.00 | $22.77 | 14,900 | — | — |
| 1999-11-12 | $13.88 | $22.57 | 66,100 | — | — |
| 1999-11-11 | $13.56 | $22.06 | 18,700 | — | — |
| 1999-11-10 | $13.63 | $22.16 | 30,100 | — | — |
| 1999-11-09 | $13.88 | $22.44 | 14,400 | — | — |
| 1999-11-08 | $13.88 | $22.44 | 14,800 | — | — |
| 1999-11-05 | $14.00 | $22.65 | 47,200 | — | — |
| 1999-11-04 | $13.75 | $22.24 | 23,200 | — | — |
| 1999-11-03 | $13.81 | $22.34 | 71,900 | — | — |
| 1999-11-02 | $13.75 | $22.24 | 28,400 | — | — |
| 1999-11-01 | $13.69 | $22.14 | 57,900 | — | — |
| 1999-10-29 | $13.50 | $21.84 | 24,700 | — | — |
| 1999-10-28 | $13.31 | $21.53 | 57,300 | — | — |
| 1999-10-27 | $12.94 | $20.93 | 22,100 | — | — |
| 1999-10-26 | $12.88 | $20.83 | 46,900 | — | — |
| 1999-10-25 | $13.13 | $21.23 | 20,200 | — | — |
| 1999-10-22 | $13.25 | $21.43 | 16,200 | — | — |
| 1999-10-21 | $13.25 | $21.43 | 9,400 | — | — |
| 1999-10-20 | $13.19 | $21.33 | 27,500 | — | — |
| 1999-10-19 | $13.25 | $21.43 | 22,000 | — | — |
| 1999-10-18 | $13.31 | $21.53 | 27,000 | — | — |
| 1999-10-15 | $13.31 | $21.53 | 20,900 | — | — |
| 1999-10-14 | $13.38 | $21.63 | 4,600 | — | — |
| 1999-10-13 | $13.56 | $21.94 | 16,900 | — | — |
| 1999-10-12 | $13.63 | $21.92 | 30,900 | — | — |
| 1999-10-11 | $13.75 | $22.12 | 11,400 | — | — |
| 1999-10-08 | $13.94 | $22.42 | 15,800 | — | — |
| 1999-10-07 | $13.88 | $22.32 | 20,200 | — | — |
| 1999-10-06 | $13.94 | $22.42 | 11,900 | — | — |
| 1999-10-05 | $13.88 | $22.32 | 7,400 | — | — |
| 1999-10-04 | $13.94 | $22.42 | 39,600 | — | — |
| 1999-10-01 | $13.88 | $22.32 | 15,700 | — | — |
| 1999-09-30 | $13.88 | $22.32 | 38,000 | — | — |
| 1999-09-29 | $13.88 | $22.32 | 20,300 | — | — |
| 1999-09-28 | $13.81 | $22.22 | 19,900 | — | — |
| 1999-09-27 | $13.88 | $22.32 | 15,000 | — | — |
| 1999-09-24 | $13.75 | $22.12 | 12,100 | — | — |
| 1999-09-23 | $13.81 | $22.22 | 37,600 | — | — |
| 1999-09-22 | $13.81 | $22.22 | 30,100 | — | — |
| 1999-09-21 | $13.88 | $22.32 | 9,700 | — | — |
| 1999-09-20 | $14.00 | $22.52 | 24,000 | — | — |
| 1999-09-17 | $14.00 | $22.52 | 89,500 | — | — |
| 1999-09-16 | $13.94 | $22.42 | 19,100 | — | — |
| 1999-09-15 | $14.06 | $22.62 | 32,700 | — | — |
| 1999-09-14 | $14.31 | $23.02 | 5,700 | — | — |
| 1999-09-13 | $14.31 | $23.02 | 22,100 | — | — |
| 1999-09-10 | $14.50 | $23.20 | 14,600 | — | — |
| 1999-09-09 | $14.50 | $23.20 | 11,900 | — | — |
| 1999-09-08 | $14.50 | $23.20 | 22,200 | — | — |
| 1999-09-07 | $14.50 | $23.20 | 5,700 | — | — |
| 1999-09-03 | $14.56 | $23.30 | 11,300 | — | — |
| 1999-09-02 | $14.44 | $23.10 | 20,000 | — | — |
| 1999-09-01 | $14.44 | $23.10 | 13,000 | — | — |
| 1999-08-31 | $14.38 | $23.00 | 29,100 | — | — |
| 1999-08-30 | $14.31 | $22.90 | 20,600 | — | — |
| 1999-08-27 | $14.31 | $22.90 | 6,700 | — | — |
| 1999-08-26 | $14.25 | $22.80 | 39,400 | — | — |
| 1999-08-25 | $14.31 | $22.90 | 16,600 | — | — |
| 1999-08-24 | $14.31 | $22.90 | 22,700 | — | — |
| 1999-08-23 | $14.25 | $22.80 | 24,800 | — | — |
| 1999-08-20 | $14.38 | $23.00 | 10,400 | — | — |
| 1999-08-19 | $14.38 | $23.00 | 16,400 | — | — |
| 1999-08-18 | $14.44 | $23.10 | 15,600 | — | — |
| 1999-08-17 | $14.38 | $23.00 | 26,600 | — | — |
| 1999-08-16 | $14.38 | $23.00 | 26,100 | — | — |
| 1999-08-13 | $14.31 | $22.90 | 15,200 | — | — |
| 1999-08-12 | $14.31 | $22.90 | 9,900 | — | — |
| 1999-08-11 | $14.44 | $23.10 | 5,100 | — | — |
| 1999-08-10 | $14.56 | $23.18 | 12,800 | — | — |
| 1999-08-09 | $14.69 | $23.38 | 13,200 | — | — |
| 1999-08-06 | $14.81 | $23.58 | 19,300 | — | — |
| 1999-08-05 | $14.88 | $23.68 | 11,200 | — | — |
| 1999-08-04 | $15.00 | $23.88 | 4,900 | — | — |
| 1999-08-03 | $15.06 | $23.98 | 16,100 | — | — |
| 1999-08-02 | $15.00 | $23.88 | 17,700 | — | — |
| 1999-07-30 | $15.06 | $23.98 | 1,900 | — | — |
| 1999-07-29 | $15.13 | $24.08 | 2,300 | — | — |
| 1999-07-28 | $15.13 | $24.08 | 8,200 | — | — |
| 1999-07-27 | $15.06 | $23.98 | 13,900 | — | — |
| 1999-07-26 | $15.06 | $23.98 | 5,700 | — | — |
| 1999-07-23 | $15.19 | $24.18 | 10,800 | — | — |
| 1999-07-22 | $15.19 | $24.18 | 21,400 | — | — |
| 1999-07-21 | $15.25 | $24.28 | 18,800 | — | — |
| 1999-07-20 | $15.19 | $24.18 | 9,000 | — | — |
| 1999-07-19 | $15.19 | $24.18 | 13,400 | — | — |
| 1999-07-16 | $15.19 | $24.18 | 20,500 | — | — |
| 1999-07-15 | $15.31 | $24.38 | 15,300 | — | — |
| 1999-07-14 | $15.19 | $24.18 | 14,100 | — | — |
| 1999-07-13 | $15.25 | $24.28 | 18,500 | — | — |
| 1999-07-12 | $15.31 | $24.26 | 22,600 | — | — |
| 1999-07-09 | $15.19 | $24.06 | 12,400 | — | — |
| 1999-07-08 | $15.19 | $24.06 | 12,200 | — | — |
| 1999-07-07 | $15.06 | $23.86 | 15,600 | — | — |
| 1999-07-06 | $15.13 | $23.96 | 10,200 | — | — |
| 1999-07-02 | $15.25 | $24.16 | 12,800 | — | — |
| 1999-07-01 | $15.13 | $23.96 | 8,300 | — | — |
| 1999-06-30 | $15.13 | $23.96 | 17,200 | — | — |
| 1999-06-29 | $15.06 | $23.86 | 16,000 | — | — |
| 1999-06-28 | $15.00 | $23.76 | 14,500 | — | — |
| 1999-06-25 | $14.94 | $23.66 | 14,800 | — | — |
| 1999-06-24 | $15.00 | $23.76 | 16,600 | — | — |
| 1999-06-23 | $15.00 | $23.76 | 12,200 | — | — |
| 1999-06-22 | $15.13 | $23.96 | 16,000 | — | — |
| 1999-06-21 | $15.13 | $23.96 | 4,700 | — | — |
| 1999-06-18 | $15.13 | $23.96 | 47,500 | — | — |
| 1999-06-17 | $15.06 | $23.86 | 9,900 | — | — |
| 1999-06-16 | $14.94 | $23.66 | 6,700 | — | — |
| 1999-06-15 | $14.88 | $23.56 | 10,500 | — | — |
| 1999-06-14 | $14.88 | $23.56 | 15,400 | — | — |
| 1999-06-11 | $14.88 | $23.56 | 20,300 | — | — |
| 1999-06-10 | $14.94 | $23.54 | 48,100 | — | — |
| 1999-06-09 | $15.13 | $23.84 | 16,400 | — | — |
| 1999-06-08 | $15.13 | $23.84 | 7,900 | — | — |
| 1999-06-07 | $15.19 | $23.94 | 7,100 | — | — |
| 1999-06-04 | $15.19 | $23.94 | 14,100 | — | — |
| 1999-06-03 | $15.19 | $23.94 | 29,100 | — | — |
| 1999-06-02 | $15.13 | $23.84 | 17,800 | — | — |
| 1999-06-01 | $15.19 | $23.94 | 25,100 | — | — |
| 1999-05-28 | $15.19 | $23.94 | 6,500 | — | — |
| 1999-05-27 | $15.19 | $23.94 | 6,800 | — | — |
| 1999-05-26 | $15.19 | $23.94 | 25,600 | — | — |
| 1999-05-25 | $15.19 | $23.94 | 12,800 | — | — |
| 1999-05-24 | $15.19 | $23.94 | 21,000 | — | — |
| 1999-05-21 | $15.19 | $23.94 | 11,600 | — | — |
| 1999-05-20 | $15.19 | $23.94 | 10,600 | — | — |
| 1999-05-19 | $15.13 | $23.84 | 9,100 | — | — |
| 1999-05-18 | $15.13 | $23.84 | 20,500 | — | — |
| 1999-05-17 | $15.19 | $23.94 | 31,000 | — | — |
| 1999-05-14 | $15.25 | $24.04 | 31,500 | — | — |
| 1999-05-13 | $15.75 | $24.83 | 18,400 | — | — |
| 1999-05-12 | $15.88 | $25.02 | 8,600 | — | — |
| 1999-05-11 | $15.81 | $24.81 | 4,000 | — | — |
| 1999-05-10 | $15.88 | $24.90 | 19,600 | — | — |
| 1999-05-07 | $16.00 | $25.10 | 20,400 | — | — |
| 1999-05-06 | $16.13 | $25.30 | 5,200 | — | — |
| 1999-05-05 | $16.13 | $25.30 | 5,700 | — | — |
| 1999-05-04 | $16.13 | $25.30 | 8,000 | — | — |
| 1999-05-03 | $16.13 | $25.30 | 4,900 | — | — |
| 1999-04-30 | $16.13 | $25.30 | 10,100 | — | — |
| 1999-04-29 | $16.06 | $25.20 | 10,600 | — | — |
| 1999-04-28 | $16.19 | $25.39 | 4,000 | — | — |
| 1999-04-27 | $16.13 | $25.30 | 1,600 | — | — |
| 1999-04-26 | $16.19 | $25.39 | 4,900 | — | — |
| 1999-04-23 | $16.13 | $25.30 | 14,900 | — | — |
| 1999-04-22 | $16.13 | $25.30 | 3,700 | — | — |
| 1999-04-21 | $16.19 | $25.39 | 7,600 | — | — |
| 1999-04-20 | $16.13 | $25.30 | 28,300 | — | — |
| 1999-04-19 | $16.25 | $25.49 | 7,300 | — | — |
| 1999-04-16 | $16.38 | $25.69 | 5,100 | — | — |
| 1999-04-15 | $16.38 | $25.69 | 9,300 | — | — |
| 1999-04-14 | $16.31 | $25.59 | 9,100 | — | — |
| 1999-04-13 | $16.38 | $25.69 | 9,000 | — | — |
| 1999-04-12 | $16.50 | $25.77 | 900 | — | — |
| 1999-04-09 | $16.50 | $25.77 | 7,100 | — | — |
| 1999-04-08 | $16.44 | $25.67 | 4,000 | — | — |
| 1999-04-07 | $16.50 | $25.77 | 11,000 | — | — |
| 1999-04-06 | $16.63 | $25.96 | 10,300 | — | — |
| 1999-04-05 | $16.50 | $25.77 | 10,200 | — | — |
| 1999-04-01 | $16.53 | $25.82 | 10,800 | — | — |
| 1999-03-31 | $16.56 | $25.86 | 13,700 | — | — |
| 1999-03-30 | $16.44 | $25.67 | 8,600 | — | — |
| 1999-03-29 | $16.44 | $25.67 | 11,500 | — | — |
| 1999-03-26 | $16.38 | $25.57 | 5,400 | — | — |
| 1999-03-25 | $16.44 | $25.67 | 7,400 | — | — |
| 1999-03-24 | $16.44 | $25.67 | 3,100 | — | — |
| 1999-03-23 | $16.50 | $25.77 | 7,400 | — | — |
| 1999-03-22 | $16.44 | $25.67 | 13,500 | — | — |
| 1999-03-19 | $16.38 | $25.57 | 2,300 | — | — |
| 1999-03-18 | $16.38 | $25.57 | 14,600 | — | — |
| 1999-03-17 | $16.31 | $25.47 | 600 | — | — |
| 1999-03-16 | $16.38 | $25.57 | 14,900 | — | — |
| 1999-03-15 | $16.25 | $25.38 | 9,600 | — | — |
| 1999-03-12 | $16.31 | $25.47 | 10,300 | — | — |
| 1999-03-11 | $16.25 | $25.38 | 11,000 | — | — |
| 1999-03-10 | $16.38 | $25.45 | 23,900 | — | — |
| 1999-03-09 | $16.31 | $25.36 | 7,700 | — | — |
| 1999-03-08 | $16.31 | $25.36 | 15,000 | — | — |
| 1999-03-05 | $16.25 | $25.26 | 4,800 | — | — |
| 1999-03-04 | $16.25 | $25.26 | 17,700 | — | — |
| 1999-03-03 | $16.25 | $25.26 | 5,100 | — | — |
| 1999-03-02 | $16.31 | $25.36 | 10,900 | — | — |
| 1999-03-01 | $16.25 | $25.26 | 14,600 | — | — |
| 1999-02-26 | $16.38 | $25.45 | 3,600 | — | — |
| 1999-02-25 | $16.38 | $25.45 | 10,400 | — | — |
| 1999-02-24 | $16.31 | $25.36 | 10,200 | — | — |
| 1999-02-23 | $16.38 | $25.45 | 2,300 | — | — |
| 1999-02-22 | $16.38 | $25.45 | 17,300 | — | — |
| 1999-02-19 | $16.38 | $25.45 | 26,200 | — | — |
| 1999-02-18 | $16.38 | $25.45 | 19,100 | — | — |
| 1999-02-17 | $16.31 | $25.36 | 8,000 | — | — |
| 1999-02-16 | $16.31 | $25.36 | 7,300 | — | — |
| 1999-02-12 | $16.25 | $25.26 | 30,100 | — | — |
| 1999-02-11 | $16.44 | $25.55 | 17,300 | — | — |
| 1999-02-10 | $16.44 | $25.55 | 4,800 | — | — |
| 1999-02-09 | $16.44 | $25.43 | 16,300 | — | — |
| 1999-02-08 | $16.44 | $25.43 | 7,500 | — | — |
| 1999-02-05 | $16.56 | $25.63 | 17,900 | — | — |
| 1999-02-04 | $16.38 | $25.34 | 12,500 | — | — |
| 1999-02-03 | $16.50 | $25.53 | 3,700 | — | — |
| 1999-02-02 | $16.44 | $25.43 | 9,300 | — | — |
| 1999-02-01 | $16.44 | $25.43 | 6,400 | — | — |
| 1999-01-29 | $16.44 | $25.43 | 9,800 | — | — |
| 1999-01-28 | $16.31 | $25.24 | 11,900 | — | — |
| 1999-01-27 | $16.19 | $25.05 | 18,800 | — | — |
| 1999-01-26 | $16.19 | $25.05 | 13,100 | — | — |
| 1999-01-25 | $16.25 | $25.14 | 26,700 | — | — |
| 1999-01-22 | $16.31 | $25.24 | 12,200 | — | — |
| 1999-01-21 | $16.19 | $25.05 | 11,300 | — | — |
| 1999-01-20 | $16.19 | $25.05 | 9,400 | — | — |
| 1999-01-19 | $16.25 | $25.14 | 15,200 | — | — |
| 1999-01-15 | $16.25 | $25.14 | 15,700 | — | — |
| 1999-01-14 | $16.25 | $25.14 | 17,500 | — | — |
| 1999-01-13 | $16.25 | $25.14 | 17,700 | — | — |
| 1999-01-12 | $16.38 | $25.22 | 12,700 | — | — |
| 1999-01-11 | $16.31 | $25.13 | 20,100 | — | — |
| 1999-01-08 | $16.31 | $25.13 | 11,700 | — | — |
| 1999-01-07 | $16.44 | $25.32 | 18,100 | — | — |
| 1999-01-06 | $16.31 | $25.13 | 15,600 | — | — |
| 1999-01-05 | $16.50 | $25.41 | 32,200 | — | — |
| 1999-01-04 | $16.56 | $25.51 | 10,200 | — | — |