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
- 1996-12-03 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 | $24.94 | $24.94 | 57,600 | — | — |
| 1999-12-30 | $24.06 | $24.06 | 120,600 | — | — |
| 1999-12-29 | $23.19 | $23.19 | 175,800 | — | — |
| 1999-12-28 | $25.00 | $25.00 | 265,600 | — | — |
| 1999-12-27 | $26.19 | $26.19 | 190,200 | — | — |
| 1999-12-23 | $27.50 | $27.50 | 226,600 | — | — |
| 1999-12-22 | $27.56 | $27.56 | 365,800 | — | — |
| 1999-12-21 | $26.50 | $26.50 | 480,400 | — | — |
| 1999-12-20 | $24.06 | $24.06 | 409,800 | — | — |
| 1999-12-17 | $21.50 | $21.50 | 207,800 | — | — |
| 1999-12-16 | $20.50 | $20.50 | 150,200 | — | — |
| 1999-12-15 | $19.50 | $19.50 | 182,400 | — | — |
| 1999-12-14 | $21.00 | $21.00 | 518,800 | — | — |
| 1999-12-13 | $21.88 | $21.88 | 816,600 | — | — |
| 1999-12-10 | $19.50 | $19.50 | 1,247,200 | — | — |
| 1999-12-09 | $15.19 | $15.19 | 99,000 | — | — |
| 1999-12-08 | $15.63 | $15.63 | 120,000 | — | — |
| 1999-12-07 | $14.94 | $14.94 | 216,400 | — | — |
| 1999-12-06 | $15.81 | $15.81 | 96,800 | — | — |
| 1999-12-03 | $15.88 | $15.88 | 219,600 | — | — |
| 1999-12-02 | $16.00 | $16.00 | 503,200 | — | — |
| 1999-12-01 | $14.44 | $14.44 | 661,400 | — | — |
| 1999-11-30 | $12.91 | $12.91 | 317,400 | — | — |
| 1999-11-29 | $12.28 | $12.28 | 84,200 | — | — |
| 1999-11-26 | $12.63 | $12.63 | 44,400 | — | — |
| 1999-11-24 | $12.50 | $12.50 | 30,800 | — | — |
| 1999-11-23 | $12.44 | $12.44 | 63,800 | — | — |
| 1999-11-22 | $12.97 | $12.97 | 129,600 | — | — |
| 1999-11-19 | $12.38 | $12.38 | 83,000 | — | — |
| 1999-11-18 | $12.44 | $12.44 | 59,400 | — | — |
| 1999-11-17 | $12.50 | $12.50 | 85,200 | — | — |
| 1999-11-16 | $12.44 | $12.44 | 204,000 | — | — |
| 1999-11-15 | $12.63 | $12.63 | 102,400 | — | — |
| 1999-11-12 | $13.19 | $13.19 | 138,000 | — | — |
| 1999-11-11 | $13.06 | $13.06 | 477,000 | — | — |
| 1999-11-10 | $12.13 | $12.13 | 236,600 | — | — |
| 1999-11-09 | $12.03 | $12.03 | 201,800 | — | — |
| 1999-11-08 | $12.13 | $12.13 | 187,000 | — | — |
| 1999-11-05 | $12.56 | $12.56 | 138,600 | — | — |
| 1999-11-04 | $13.00 | $13.00 | 134,200 | — | — |
| 1999-11-03 | $13.13 | $13.13 | 149,600 | — | — |
| 1999-11-02 | $12.25 | $12.25 | 136,000 | — | — |
| 1999-11-01 | $12.75 | $12.75 | 59,800 | — | — |
| 1999-10-29 | $13.25 | $13.25 | 149,400 | — | — |
| 1999-10-28 | $13.50 | $13.50 | 243,800 | — | — |
| 1999-10-27 | $13.56 | $13.56 | 194,000 | — | — |
| 1999-10-26 | $13.25 | $13.25 | 260,600 | — | — |
| 1999-10-25 | $13.38 | $13.38 | 182,000 | — | — |
| 1999-10-22 | $12.56 | $12.56 | 273,400 | — | — |
| 1999-10-21 | $12.25 | $12.25 | 264,800 | — | — |
| 1999-10-20 | $11.91 | $11.91 | 77,200 | — | — |
| 1999-10-19 | $11.44 | $11.44 | 217,200 | — | — |
| 1999-10-18 | $11.00 | $11.00 | 164,600 | — | — |
| 1999-10-15 | $11.31 | $11.31 | 226,800 | — | — |
| 1999-10-14 | $11.44 | $11.44 | 199,600 | — | — |
| 1999-10-13 | $11.50 | $11.50 | 144,000 | — | — |
| 1999-10-12 | $11.44 | $11.44 | 368,600 | — | — |
| 1999-10-11 | $12.44 | $12.44 | 502,000 | — | — |
| 1999-10-08 | $12.28 | $12.28 | 440,400 | — | — |
| 1999-10-07 | $11.75 | $11.75 | 442,600 | — | — |
| 1999-10-06 | $11.38 | $11.38 | 216,600 | — | — |
| 1999-10-05 | $10.50 | $10.50 | 325,000 | — | — |
| 1999-10-04 | $10.84 | $10.84 | 472,600 | — | — |
| 1999-10-01 | $9.06 | $9.06 | 103,200 | — | — |
| 1999-09-30 | $8.94 | $8.94 | 93,000 | — | — |
| 1999-09-29 | $8.81 | $8.81 | 31,400 | — | — |
| 1999-09-28 | $9.13 | $9.13 | 183,200 | — | — |
| 1999-09-27 | $9.13 | $9.13 | 198,000 | — | — |
| 1999-09-24 | $8.19 | $8.19 | 135,400 | — | — |
| 1999-09-23 | $8.59 | $8.59 | 117,000 | — | — |
| 1999-09-22 | $9.03 | $9.03 | 276,800 | — | — |
| 1999-09-21 | $9.59 | $9.59 | 279,000 | — | — |
| 1999-09-20 | $9.50 | $9.50 | 296,200 | — | — |
| 1999-09-17 | $9.72 | $9.72 | 1,135,600 | — | — |
| 1999-09-16 | $8.75 | $8.75 | 197,200 | — | — |
| 1999-09-15 | $8.19 | $8.19 | 203,400 | — | — |
| 1999-09-14 | $7.69 | $7.69 | 26,600 | — | — |
| 1999-09-13 | $7.69 | $7.69 | 31,800 | — | — |
| 1999-09-10 | $7.44 | $7.44 | 21,000 | — | — |
| 1999-09-09 | $7.41 | $7.41 | 42,200 | — | — |
| 1999-09-08 | $7.34 | $7.34 | 76,600 | — | — |
| 1999-09-07 | $7.34 | $7.34 | 163,800 | — | — |
| 1999-09-03 | $7.41 | $7.41 | 55,400 | — | — |
| 1999-09-02 | $7.22 | $7.22 | 85,600 | — | — |
| 1999-09-01 | $7.28 | $7.28 | 111,800 | — | — |
| 1999-08-31 | $7.41 | $7.41 | 96,200 | — | — |
| 1999-08-30 | $7.50 | $7.50 | 54,400 | — | — |
| 1999-08-27 | $7.59 | $7.59 | 90,800 | — | — |
| 1999-08-26 | $7.50 | $7.50 | 62,000 | — | — |
| 1999-08-25 | $7.44 | $7.44 | 7,400 | — | — |
| 1999-08-24 | $7.44 | $7.44 | 27,800 | — | — |
| 1999-08-23 | $7.47 | $7.47 | 167,000 | — | — |
| 1999-08-20 | $7.38 | $7.38 | 41,000 | — | — |
| 1999-08-19 | $7.41 | $7.41 | 100,600 | — | — |
| 1999-08-18 | $7.56 | $7.56 | 62,000 | — | — |
| 1999-08-17 | $7.94 | $7.94 | 94,600 | — | — |
| 1999-08-16 | $7.97 | $7.97 | 209,200 | — | — |
| 1999-08-13 | $7.75 | $7.75 | 59,600 | — | — |
| 1999-08-12 | $7.50 | $7.50 | 97,000 | — | — |
| 1999-08-11 | $7.31 | $7.31 | 83,800 | — | — |
| 1999-08-10 | $6.81 | $6.81 | 89,200 | — | — |
| 1999-08-09 | $7.06 | $7.06 | 167,400 | — | — |
| 1999-08-06 | $7.56 | $7.56 | 26,800 | — | — |
| 1999-08-05 | $7.59 | $7.59 | 94,400 | — | — |
| 1999-08-04 | $7.53 | $7.53 | 96,600 | — | — |
| 1999-08-03 | $8.06 | $8.06 | 94,600 | — | — |
| 1999-08-02 | $8.00 | $8.00 | 62,000 | — | — |
| 1999-07-30 | $8.00 | $8.00 | 69,800 | — | — |
| 1999-07-29 | $7.81 | $7.81 | 165,200 | — | — |
| 1999-07-28 | $8.50 | $8.50 | 82,400 | — | — |
| 1999-07-27 | $8.63 | $8.63 | 241,000 | — | — |
| 1999-07-26 | $8.38 | $8.38 | 143,000 | — | — |
| 1999-07-23 | $8.50 | $8.50 | 79,000 | — | — |
| 1999-07-22 | $7.97 | $7.97 | 228,200 | — | — |
| 1999-07-21 | $8.28 | $8.28 | 196,000 | — | — |
| 1999-07-20 | $9.16 | $9.16 | 360,800 | — | — |
| 1999-07-19 | $9.44 | $9.44 | 345,600 | — | — |
| 1999-07-16 | $8.44 | $8.44 | 429,600 | — | — |
| 1999-07-15 | $7.41 | $7.41 | 122,400 | — | — |
| 1999-07-14 | $7.31 | $7.31 | 287,600 | — | — |
| 1999-07-13 | $7.72 | $7.72 | 97,400 | — | — |
| 1999-07-12 | $8.06 | $8.06 | 97,600 | — | — |
| 1999-07-09 | $8.25 | $8.25 | 56,600 | — | — |
| 1999-07-08 | $8.44 | $8.44 | 122,000 | — | — |
| 1999-07-07 | $8.44 | $8.44 | 139,600 | — | — |
| 1999-07-06 | $8.44 | $8.44 | 268,200 | — | — |
| 1999-07-02 | $8.19 | $8.19 | 214,600 | — | — |
| 1999-07-01 | $7.56 | $7.56 | 231,000 | — | — |
| 1999-06-30 | $7.63 | $7.63 | 295,800 | — | — |
| 1999-06-29 | $7.63 | $7.63 | 490,200 | — | — |
| 1999-06-28 | $7.19 | $7.19 | 135,000 | — | — |
| 1999-06-25 | $6.69 | $6.69 | 84,000 | — | — |
| 1999-06-24 | $6.53 | $6.53 | 142,400 | — | — |
| 1999-06-23 | $6.41 | $6.41 | 94,400 | — | — |
| 1999-06-22 | $6.22 | $6.22 | 113,000 | — | — |
| 1999-06-21 | $6.25 | $6.25 | 37,400 | — | — |
| 1999-06-18 | $6.19 | $6.19 | 231,400 | — | — |
| 1999-06-17 | $6.19 | $6.19 | 101,000 | — | — |
| 1999-06-16 | $6.03 | $6.03 | 96,000 | — | — |
| 1999-06-15 | $5.75 | $5.75 | 62,000 | — | — |
| 1999-06-14 | $5.81 | $5.81 | 89,000 | — | — |
| 1999-06-11 | $5.78 | $5.78 | 39,400 | — | — |
| 1999-06-10 | $5.78 | $5.78 | 94,800 | — | — |
| 1999-06-09 | $5.78 | $5.78 | 180,600 | — | — |
| 1999-06-08 | $5.81 | $5.81 | 53,000 | — | — |
| 1999-06-07 | $5.84 | $5.84 | 185,400 | — | — |
| 1999-06-04 | $5.63 | $5.63 | 92,800 | — | — |
| 1999-06-03 | $5.75 | $5.75 | 113,400 | — | — |
| 1999-06-02 | $5.47 | $5.47 | 58,200 | — | — |
| 1999-06-01 | $5.50 | $5.50 | 132,200 | — | — |
| 1999-05-28 | $5.63 | $5.63 | 70,200 | — | — |
| 1999-05-27 | $5.31 | $5.31 | 35,200 | — | — |
| 1999-05-26 | $5.38 | $5.38 | 49,400 | — | — |
| 1999-05-25 | $5.53 | $5.53 | 65,600 | — | — |
| 1999-05-24 | $5.47 | $5.47 | 67,200 | — | — |
| 1999-05-21 | $5.19 | $5.19 | 37,200 | — | — |
| 1999-05-20 | $5.13 | $5.13 | 32,600 | — | — |
| 1999-05-19 | $5.16 | $5.16 | 77,000 | — | — |
| 1999-05-18 | $5.56 | $5.56 | 108,200 | — | — |
| 1999-05-17 | $5.75 | $5.75 | 154,400 | — | — |
| 1999-05-14 | $5.44 | $5.44 | 383,400 | — | — |
| 1999-05-13 | $5.75 | $5.75 | 191,200 | — | — |
| 1999-05-12 | $5.56 | $5.56 | 147,400 | — | — |
| 1999-05-11 | $5.50 | $5.50 | 140,400 | — | — |
| 1999-05-10 | $5.41 | $5.41 | 134,200 | — | — |
| 1999-05-07 | $5.03 | $5.03 | 152,200 | — | — |
| 1999-05-06 | $4.88 | $4.88 | 55,800 | — | — |
| 1999-05-05 | $4.81 | $4.81 | 70,200 | — | — |
| 1999-05-04 | $4.94 | $4.94 | 144,600 | — | — |
| 1999-05-03 | $4.78 | $4.78 | 57,800 | — | — |
| 1999-04-30 | $4.75 | $4.75 | 100,800 | — | — |
| 1999-04-29 | $4.53 | $4.53 | 105,800 | — | — |
| 1999-04-28 | $4.44 | $4.44 | 64,400 | — | — |
| 1999-04-27 | $4.16 | $4.16 | 57,400 | — | — |
| 1999-04-26 | $4.19 | $4.19 | 48,200 | — | — |
| 1999-04-23 | $4.38 | $4.38 | 42,400 | — | — |
| 1999-04-22 | $4.06 | $4.06 | 98,000 | — | — |
| 1999-04-21 | $4.00 | $4.00 | 96,400 | — | — |
| 1999-04-20 | $4.38 | $4.38 | 29,800 | — | — |
| 1999-04-19 | $4.25 | $4.25 | 126,600 | — | — |
| 1999-04-16 | $4.41 | $4.41 | 66,800 | — | — |
| 1999-04-15 | $4.31 | $4.31 | 70,000 | — | — |
| 1999-04-14 | $4.38 | $4.38 | 63,800 | — | — |
| 1999-04-13 | $4.25 | $4.25 | 69,200 | — | — |
| 1999-04-12 | $4.38 | $4.38 | 106,200 | — | — |
| 1999-04-09 | $4.31 | $4.31 | 134,600 | — | — |
| 1999-04-08 | $4.19 | $4.19 | 83,800 | — | — |
| 1999-04-07 | $4.38 | $4.38 | 48,800 | — | — |
| 1999-04-06 | $4.28 | $4.28 | 90,000 | — | — |
| 1999-04-05 | $4.53 | $4.53 | 50,200 | — | — |
| 1999-04-01 | $4.56 | $4.56 | 79,800 | — | — |
| 1999-03-31 | $4.47 | $4.47 | 307,000 | — | — |
| 1999-03-30 | $4.44 | $4.44 | 83,400 | — | — |
| 1999-03-29 | $4.38 | $4.38 | 58,600 | — | — |
| 1999-03-26 | $4.50 | $4.50 | 57,400 | — | — |
| 1999-03-25 | $4.56 | $4.56 | 40,800 | — | — |
| 1999-03-24 | $4.50 | $4.50 | 34,400 | — | — |
| 1999-03-23 | $4.44 | $4.44 | 40,200 | — | — |
| 1999-03-22 | $4.56 | $4.56 | 65,400 | — | — |
| 1999-03-19 | $4.53 | $4.53 | 33,000 | — | — |
| 1999-03-18 | $4.56 | $4.56 | 31,800 | — | — |
| 1999-03-17 | $4.56 | $4.56 | 24,600 | — | — |
| 1999-03-16 | $4.56 | $4.56 | 58,800 | — | — |
| 1999-03-15 | $4.56 | $4.56 | 111,400 | — | — |
| 1999-03-12 | $4.72 | $4.72 | 53,000 | — | — |
| 1999-03-11 | $5.00 | $5.00 | 141,400 | — | — |
| 1999-03-10 | $4.63 | $4.63 | 16,800 | — | — |
| 1999-03-09 | $4.69 | $4.69 | 46,800 | — | — |
| 1999-03-08 | $4.75 | $4.75 | 36,400 | — | — |
| 1999-03-05 | $4.75 | $4.75 | 19,000 | — | — |
| 1999-03-04 | $4.75 | $4.75 | 13,400 | — | — |
| 1999-03-03 | $4.81 | $4.81 | 29,000 | — | — |
| 1999-03-02 | $4.94 | $4.94 | 11,800 | — | — |
| 1999-03-01 | $4.88 | $4.88 | 39,000 | — | — |
| 1999-02-26 | $4.88 | $4.88 | 34,200 | — | — |
| 1999-02-25 | $4.88 | $4.88 | 19,600 | — | — |
| 1999-02-24 | $4.94 | $4.94 | 28,000 | — | — |
| 1999-02-23 | $4.88 | $4.88 | 16,200 | — | — |
| 1999-02-22 | $4.88 | $4.88 | 17,600 | — | — |
| 1999-02-19 | $4.81 | $4.81 | 27,000 | — | — |
| 1999-02-18 | $4.81 | $4.81 | 12,600 | — | — |
| 1999-02-17 | $4.88 | $4.88 | 58,800 | — | — |
| 1999-02-16 | $5.00 | $5.00 | 31,200 | — | — |
| 1999-02-12 | $5.00 | $5.00 | 52,200 | — | — |
| 1999-02-11 | $5.00 | $5.00 | 24,200 | — | — |
| 1999-02-10 | $4.91 | $4.91 | 69,800 | — | — |
| 1999-02-09 | $4.91 | $4.91 | 64,000 | — | — |
| 1999-02-08 | $5.06 | $5.06 | 29,200 | — | — |
| 1999-02-05 | $5.06 | $5.06 | 120,200 | — | — |
| 1999-02-04 | $5.25 | $5.25 | 21,400 | — | — |
| 1999-02-03 | $5.19 | $5.19 | 43,800 | — | — |
| 1999-02-02 | $5.31 | $5.31 | 29,400 | — | — |
| 1999-02-01 | $5.44 | $5.44 | 43,800 | — | — |
| 1999-01-29 | $5.30 | $5.30 | 58,600 | — | — |
| 1999-01-28 | $5.19 | $5.19 | 47,200 | — | — |
| 1999-01-27 | $5.25 | $5.25 | 40,200 | — | — |
| 1999-01-26 | $5.25 | $5.25 | 62,600 | — | — |
| 1999-01-25 | $5.25 | $5.25 | 120,800 | — | — |
| 1999-01-22 | $5.28 | $5.28 | 66,800 | — | — |
| 1999-01-21 | $5.25 | $5.25 | 57,600 | — | — |
| 1999-01-20 | $5.63 | $5.63 | 73,400 | — | — |
| 1999-01-19 | $5.69 | $5.69 | 90,800 | — | — |
| 1999-01-15 | $5.69 | $5.69 | 58,200 | — | — |
| 1999-01-14 | $5.31 | $5.31 | 65,000 | — | — |
| 1999-01-13 | $5.47 | $5.47 | 160,800 | — | — |
| 1999-01-12 | $5.31 | $5.31 | 107,600 | — | — |
| 1999-01-11 | $5.78 | $5.78 | 133,400 | — | — |
| 1999-01-08 | $5.81 | $5.81 | 170,000 | — | — |
| 1999-01-07 | $6.00 | $6.00 | 86,600 | — | — |
| 1999-01-06 | $6.00 | $6.00 | 240,600 | — | — |
| 1999-01-05 | $6.13 | $6.13 | 690,400 | — | — |
| 1999-01-04 | $5.91 | $5.91 | 590,600 | — | — |