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
- 1996-12-11 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 | $11.62 | $11.62 | 2,434,242 | — | — |
| 1999-12-30 | $11.18 | $11.18 | 1,585,338 | — | — |
| 1999-12-29 | $11.14 | $11.14 | 1,277,920 | — | — |
| 1999-12-28 | $11.20 | $11.20 | 1,390,716 | — | — |
| 1999-12-27 | $11.31 | $11.31 | 1,337,904 | — | — |
| 1999-12-23 | $11.41 | $11.41 | 5,344,770 | — | — |
| 1999-12-22 | $11.35 | $11.35 | 8,926,206 | — | — |
| 1999-12-21 | $9.99 | $9.99 | 768,708 | — | — |
| 1999-12-20 | $9.87 | $9.87 | 1,010,600 | — | — |
| 1999-12-17 | $9.51 | $9.51 | 2,481,186 | — | — |
| 1999-12-16 | $9.78 | $9.78 | 609,294 | — | — |
| 1999-12-15 | $9.82 | $9.82 | 1,043,526 | — | — |
| 1999-12-14 | $9.93 | $9.93 | 1,570,668 | — | — |
| 1999-12-13 | $10.07 | $10.07 | 1,467,652 | — | — |
| 1999-12-10 | $10.12 | $10.12 | 1,036,028 | — | — |
| 1999-12-09 | $9.89 | $9.89 | 1,061,456 | — | — |
| 1999-12-08 | $9.97 | $9.97 | 1,239,778 | — | — |
| 1999-12-07 | $10.05 | $10.05 | 1,079,712 | — | — |
| 1999-12-06 | $9.99 | $9.99 | 959,418 | — | — |
| 1999-12-03 | $10.10 | $10.10 | 1,004,406 | — | — |
| 1999-12-02 | $10.01 | $10.01 | 1,369,526 | — | — |
| 1999-12-01 | $9.97 | $9.97 | 1,837,662 | — | — |
| 1999-11-30 | $10.07 | $10.07 | 1,066,020 | — | — |
| 1999-11-29 | $10.22 | $10.22 | 1,290,308 | — | — |
| 1999-11-26 | $10.10 | $10.10 | 439,448 | — | — |
| 1999-11-24 | $10.12 | $10.12 | 776,858 | — | — |
| 1999-11-23 | $10.03 | $10.03 | 1,527,636 | — | — |
| 1999-11-22 | $10.12 | $10.12 | 697,640 | — | — |
| 1999-11-19 | $10.12 | $10.12 | 3,011,588 | — | — |
| 1999-11-18 | $10.43 | $10.43 | 2,678,416 | — | — |
| 1999-11-17 | $10.35 | $10.35 | 955,832 | — | — |
| 1999-11-16 | $10.35 | $10.35 | 717,200 | — | — |
| 1999-11-15 | $10.33 | $10.33 | 515,406 | — | — |
| 1999-11-12 | $10.37 | $10.37 | 655,260 | — | — |
| 1999-11-11 | $10.49 | $10.49 | 1,570,668 | — | — |
| 1999-11-10 | $10.58 | $10.58 | 1,711,174 | — | — |
| 1999-11-09 | $10.54 | $10.54 | 983,868 | — | — |
| 1999-11-08 | $10.58 | $10.58 | 921,602 | — | — |
| 1999-11-05 | $10.64 | $10.64 | 1,310,194 | — | — |
| 1999-11-04 | $10.37 | $10.37 | 1,239,126 | — | — |
| 1999-11-03 | $10.12 | $10.12 | 2,091,942 | — | — |
| 1999-11-02 | $9.97 | $9.97 | 2,672,222 | — | — |
| 1999-11-01 | $10.33 | $10.33 | 1,074,822 | — | — |
| 1999-10-29 | $10.16 | $10.16 | 2,548,016 | — | — |
| 1999-10-28 | $9.62 | $9.62 | 2,113,784 | — | — |
| 1999-10-27 | $9.18 | $9.18 | 1,707,262 | — | — |
| 1999-10-26 | $9.30 | $9.30 | 1,707,262 | — | — |
| 1999-10-25 | $9.41 | $9.41 | 1,653,472 | — | — |
| 1999-10-22 | $9.09 | $9.09 | 2,094,550 | — | — |
| 1999-10-21 | $9.03 | $9.03 | 2,558,774 | — | — |
| 1999-10-20 | $8.59 | $8.59 | 4,550,960 | — | — |
| 1999-10-19 | $8.21 | $8.21 | 1,704,002 | — | — |
| 1999-10-18 | $8.40 | $8.40 | 1,794,956 | — | — |
| 1999-10-15 | $8.47 | $8.47 | 2,162,684 | — | — |
| 1999-10-14 | $8.49 | $8.49 | 1,410,276 | — | — |
| 1999-10-13 | $8.44 | $8.44 | 2,149,318 | — | — |
| 1999-10-12 | $8.59 | $8.59 | 3,185,346 | — | — |
| 1999-10-11 | $8.82 | $8.82 | 1,992,838 | — | — |
| 1999-10-08 | $8.80 | $8.80 | 2,561,056 | — | — |
| 1999-10-07 | $8.57 | $8.57 | 5,229,040 | — | — |
| 1999-10-06 | $9.09 | $9.09 | 10,458,080 | — | — |
| 1999-10-05 | $9.74 | $9.74 | 827,714 | — | — |
| 1999-10-04 | $9.87 | $9.87 | 1,956,978 | — | — |
| 1999-10-01 | $9.61 | $9.61 | 2,167,574 | — | — |
| 1999-09-30 | $10.14 | $10.14 | 2,602,458 | — | — |
| 1999-09-29 | $9.59 | $9.59 | 990,714 | — | — |
| 1999-09-28 | $9.30 | $9.30 | 809,784 | — | — |
| 1999-09-27 | $9.38 | $9.37 | 1,368,548 | — | — |
| 1999-09-24 | $9.24 | $9.24 | 1,109,704 | — | — |
| 1999-09-23 | $9.41 | $9.41 | 1,898,624 | — | — |
| 1999-09-22 | $10.07 | $10.07 | 1,990,556 | — | — |
| 1999-09-21 | $10.35 | $10.35 | 2,309,058 | — | — |
| 1999-09-20 | $10.43 | $10.43 | 1,717,368 | — | — |
| 1999-09-17 | $10.74 | $10.74 | 2,086,074 | — | — |
| 1999-09-16 | $10.54 | $10.54 | 2,588,114 | — | — |
| 1999-09-15 | $10.43 | $10.43 | 6,334,506 | — | — |
| 1999-09-14 | $11.31 | $11.31 | 6,323,422 | — | — |
| 1999-09-13 | $12.48 | $12.48 | 1,225,108 | — | — |
| 1999-09-10 | $13.19 | $13.19 | 1,689,658 | — | — |
| 1999-09-09 | $12.73 | $12.73 | 2,620,062 | — | — |
| 1999-09-08 | $13.17 | $13.17 | 601,470 | — | — |
| 1999-09-07 | $13.27 | $13.27 | 878,896 | — | — |
| 1999-09-03 | $13.34 | $13.34 | 655,912 | — | — |
| 1999-09-02 | $13.36 | $13.36 | 571,804 | — | — |
| 1999-09-01 | $13.61 | $13.61 | 682,318 | — | — |
| 1999-08-31 | $13.42 | $13.42 | 1,000,168 | — | — |
| 1999-08-30 | $13.31 | $13.31 | 493,564 | — | — |
| 1999-08-27 | $13.38 | $13.38 | 279,382 | — | — |
| 1999-08-26 | $13.57 | $13.57 | 380,116 | — | — |
| 1999-08-25 | $13.80 | $13.80 | 528,772 | — | — |
| 1999-08-24 | $13.71 | $13.71 | 306,440 | — | — |
| 1999-08-23 | $13.77 | $13.77 | 623,312 | — | — |
| 1999-08-20 | $13.54 | $13.54 | 465,854 | — | — |
| 1999-08-19 | $13.36 | $13.36 | 682,970 | — | — |
| 1999-08-18 | $13.69 | $13.69 | 533,662 | — | — |
| 1999-08-17 | $13.88 | $13.88 | 582,236 | — | — |
| 1999-08-16 | $13.90 | $13.90 | 339,366 | — | — |
| 1999-08-13 | $13.78 | $13.78 | 471,070 | — | — |
| 1999-08-12 | $13.57 | $13.57 | 661,128 | — | — |
| 1999-08-11 | $13.29 | $13.29 | 722,416 | — | — |
| 1999-08-10 | $13.25 | $13.25 | 580,932 | — | — |
| 1999-08-09 | $13.48 | $13.48 | 522,252 | — | — |
| 1999-08-06 | $13.69 | $13.69 | 725,350 | — | — |
| 1999-08-05 | $13.88 | $13.88 | 1,054,936 | — | — |
| 1999-08-04 | $13.96 | $13.96 | 1,344,098 | — | — |
| 1999-08-03 | $14.23 | $14.23 | 1,045,156 | — | — |
| 1999-08-02 | $14.34 | $14.34 | 965,286 | — | — |
| 1999-07-30 | $14.38 | $14.38 | 628,854 | — | — |
| 1999-07-29 | $14.40 | $14.40 | 790,876 | — | — |
| 1999-07-28 | $14.67 | $14.67 | 496,824 | — | — |
| 1999-07-27 | $14.76 | $14.76 | 2,240,598 | — | — |
| 1999-07-26 | $14.69 | $14.69 | 1,274,334 | — | — |
| 1999-07-23 | $14.65 | $14.65 | 1,835,706 | — | — |
| 1999-07-22 | $14.69 | $14.69 | 1,906,774 | — | — |
| 1999-07-21 | $15.32 | $15.32 | 3,300,750 | — | — |
| 1999-07-20 | $15.05 | $15.05 | 1,550,130 | — | — |
| 1999-07-19 | $15.97 | $15.97 | 394,786 | — | — |
| 1999-07-16 | $16.05 | $16.05 | 474,004 | — | — |
| 1999-07-15 | $16.14 | $16.14 | 1,143,608 | — | — |
| 1999-07-14 | $15.70 | $15.70 | 480,524 | — | — |
| 1999-07-13 | $15.36 | $15.36 | 922,580 | — | — |
| 1999-07-12 | $15.53 | $15.53 | 938,554 | — | — |
| 1999-07-09 | $15.45 | $15.45 | 758,276 | — | — |
| 1999-07-08 | $15.11 | $15.11 | 649,718 | — | — |
| 1999-07-07 | $15.16 | $15.16 | 593,972 | — | — |
| 1999-07-06 | $15.09 | $15.09 | 508,560 | — | — |
| 1999-07-02 | $14.88 | $14.88 | 514,754 | — | — |
| 1999-07-01 | $14.99 | $14.99 | 764,470 | — | — |
| 1999-06-30 | $14.97 | $14.97 | 1,199,028 | — | — |
| 1999-06-29 | $14.88 | $14.88 | 861,292 | — | — |
| 1999-06-28 | $14.74 | $14.74 | 943,770 | — | — |
| 1999-06-25 | $14.70 | $14.70 | 795,766 | — | — |
| 1999-06-24 | $14.42 | $14.42 | 598,862 | — | — |
| 1999-06-23 | $14.57 | $14.57 | 1,228,694 | — | — |
| 1999-06-22 | $14.67 | $14.67 | 1,448,092 | — | — |
| 1999-06-21 | $14.86 | $14.86 | 829,996 | — | — |
| 1999-06-18 | $14.53 | $14.53 | 802,612 | — | — |
| 1999-06-17 | $14.55 | $14.55 | 539,856 | — | — |
| 1999-06-16 | $14.69 | $14.69 | 1,231,628 | — | — |
| 1999-06-15 | $14.05 | $14.05 | 1,191,856 | — | — |
| 1999-06-14 | $13.38 | $13.38 | 2,464,560 | — | — |
| 1999-06-11 | $13.34 | $13.34 | 795,440 | — | — |
| 1999-06-10 | $13.42 | $13.42 | 852,490 | — | — |
| 1999-06-09 | $13.38 | $13.38 | 1,323,560 | — | — |
| 1999-06-08 | $13.15 | $13.15 | 926,492 | — | — |
| 1999-06-07 | $13.15 | $13.15 | 1,321,604 | — | — |
| 1999-06-04 | $12.88 | $12.88 | 2,125,846 | — | — |
| 1999-06-03 | $12.35 | $12.35 | 3,101,890 | — | — |
| 1999-06-02 | $12.04 | $12.04 | 3,682,822 | — | — |
| 1999-06-01 | $11.85 | $11.85 | 1,763,334 | — | — |
| 1999-05-28 | $11.98 | $11.98 | 4,153,240 | — | — |
| 1999-05-27 | $11.69 | $11.69 | 3,361,386 | — | — |
| 1999-05-26 | $12.38 | $12.38 | 948,986 | — | — |
| 1999-05-25 | $12.71 | $12.71 | 676,776 | — | — |
| 1999-05-24 | $12.25 | $12.25 | 684,926 | — | — |
| 1999-05-21 | $12.79 | $12.79 | 865,530 | — | — |
| 1999-05-20 | $12.81 | $12.81 | 1,104,488 | — | — |
| 1999-05-19 | $12.86 | $12.86 | 1,071,888 | — | — |
| 1999-05-18 | $13.02 | $13.02 | 1,388,434 | — | — |
| 1999-05-17 | $13.04 | $13.04 | 1,189,248 | — | — |
| 1999-05-14 | $12.94 | $12.94 | 1,528,940 | — | — |
| 1999-05-13 | $13.08 | $13.08 | 1,505,468 | — | — |
| 1999-05-12 | $13.36 | $13.36 | 1,252,492 | — | — |
| 1999-05-11 | $13.27 | $13.27 | 2,735,792 | — | — |
| 1999-05-10 | $12.75 | $12.75 | 2,815,336 | — | — |
| 1999-05-07 | $12.42 | $12.42 | 2,125,520 | — | — |
| 1999-05-06 | $12.50 | $12.50 | 1,505,794 | — | — |
| 1999-05-05 | $13.19 | $13.19 | 873,680 | — | — |
| 1999-05-04 | $13.04 | $13.04 | 1,477,432 | — | — |
| 1999-05-03 | $12.56 | $12.56 | 1,059,174 | — | — |
| 1999-04-30 | $12.62 | $12.62 | 1,568,386 | — | — |
| 1999-04-29 | $12.88 | $12.88 | 1,456,242 | — | — |
| 1999-04-28 | $13.08 | $13.08 | 1,954,370 | — | — |
| 1999-04-27 | $13.50 | $13.50 | 2,669,614 | — | — |
| 1999-04-26 | $14.34 | $14.34 | 1,781,264 | — | — |
| 1999-04-23 | $13.50 | $13.50 | 2,714,928 | — | — |
| 1999-04-22 | $12.46 | $12.46 | 7,773,796 | — | — |
| 1999-04-21 | $13.69 | $13.69 | 8,358,314 | — | — |
| 1999-04-20 | $16.35 | $16.35 | 2,564,968 | — | — |
| 1999-04-19 | $16.18 | $16.18 | 1,699,764 | — | — |
| 1999-04-16 | $16.16 | $16.16 | 2,696,672 | — | — |
| 1999-04-15 | $16.09 | $16.09 | 3,397,898 | — | — |
| 1999-04-14 | $15.45 | $15.45 | 1,619,894 | — | — |
| 1999-04-13 | $15.11 | $15.11 | 1,986,970 | — | — |
| 1999-04-12 | $15.07 | $15.07 | 1,492,102 | — | — |
| 1999-04-09 | $15.09 | $15.09 | 683,622 | — | — |
| 1999-04-08 | $15.30 | $15.30 | 1,270,422 | — | — |
| 1999-04-07 | $14.93 | $14.93 | 1,297,480 | — | — |
| 1999-04-06 | $15.05 | $15.05 | 1,080,038 | — | — |
| 1999-04-05 | $15.49 | $15.49 | 2,001,314 | — | — |
| 1999-04-01 | $15.18 | $15.18 | 930,730 | — | — |
| 1999-03-31 | $15.34 | $15.34 | 1,768,550 | — | — |
| 1999-03-30 | $14.99 | $14.99 | 540,182 | — | — |
| 1999-03-29 | $15.22 | $15.22 | 998,864 | — | — |
| 1999-03-26 | $14.26 | $14.26 | 1,231,628 | — | — |
| 1999-03-25 | $14.36 | $14.36 | 1,063,086 | — | — |
| 1999-03-24 | $14.46 | $14.46 | 1,286,070 | — | — |
| 1999-03-23 | $14.95 | $14.95 | 1,888,192 | — | — |
| 1999-03-22 | $14.72 | $14.72 | 1,093,404 | — | — |
| 1999-03-19 | $14.88 | $14.88 | 2,016,310 | — | — |
| 1999-03-18 | $14.51 | $14.51 | 1,119,484 | — | — |
| 1999-03-17 | $14.78 | $14.78 | 1,367,244 | — | — |
| 1999-03-16 | $13.90 | $13.90 | 791,854 | — | — |
| 1999-03-15 | $13.73 | $13.73 | 664,388 | — | — |
| 1999-03-12 | $13.71 | $13.71 | 454,444 | — | — |
| 1999-03-11 | $13.88 | $13.88 | 981,912 | — | — |
| 1999-03-10 | $13.63 | $13.63 | 807,502 | — | — |
| 1999-03-09 | $13.65 | $13.65 | 1,210,112 | — | — |
| 1999-03-08 | $13.57 | $13.57 | 655,912 | — | — |
| 1999-03-05 | $13.27 | $13.27 | 531,054 | — | — |
| 1999-03-04 | $12.69 | $12.69 | 645,480 | — | — |
| 1999-03-03 | $13.02 | $13.02 | 1,125,352 | — | — |
| 1999-03-02 | $13.17 | $13.17 | 988,106 | — | — |
| 1999-03-01 | $12.56 | $12.56 | 900,086 | — | — |
| 1999-02-26 | $12.56 | $12.56 | 1,149,802 | — | — |
| 1999-02-25 | $13.23 | $13.23 | 861,618 | — | — |
| 1999-02-24 | $13.27 | $13.27 | 1,460,154 | — | — |
| 1999-02-23 | $13.57 | $13.57 | 998,864 | — | — |
| 1999-02-22 | $13.75 | $13.75 | 910,192 | — | — |
| 1999-02-19 | $13.50 | $13.50 | 1,036,028 | — | — |
| 1999-02-18 | $13.65 | $13.65 | 1,604,572 | — | — |
| 1999-02-17 | $12.65 | $12.65 | 827,062 | — | — |
| 1999-02-16 | $13.69 | $13.69 | 857,706 | — | — |
| 1999-02-12 | $13.23 | $13.23 | 1,212,394 | — | — |
| 1999-02-11 | $13.52 | $13.52 | 1,512,314 | — | — |
| 1999-02-10 | $13.34 | $13.34 | 537,574 | — | — |
| 1999-02-09 | $13.44 | $13.44 | 975,066 | — | — |
| 1999-02-08 | $13.69 | $13.69 | 1,483,300 | — | — |
| 1999-02-05 | $13.27 | $13.27 | 1,445,484 | — | — |
| 1999-02-04 | $13.80 | $13.80 | 2,066,514 | — | — |
| 1999-02-03 | $14.23 | $14.23 | 1,401,800 | — | — |
| 1999-02-02 | $14.34 | $14.34 | 1,586,968 | — | — |
| 1999-02-01 | $14.72 | $14.72 | 2,889,012 | — | — |
| 1999-01-29 | $14.95 | $14.95 | 3,328,134 | — | — |
| 1999-01-28 | $14.34 | $14.34 | 743,280 | — | — |
| 1999-01-27 | $14.42 | $14.42 | 1,658,036 | — | — |
| 1999-01-26 | $14.53 | $14.53 | 2,982,574 | — | — |
| 1999-01-25 | $14.32 | $14.32 | 2,379,148 | — | — |
| 1999-01-22 | $15.03 | $15.03 | 4,212,246 | — | — |
| 1999-01-21 | $15.74 | $15.74 | 3,305,314 | — | — |
| 1999-01-20 | $16.10 | $16.10 | 7,686,102 | — | — |
| 1999-01-19 | $15.95 | $15.95 | 2,185,504 | — | — |
| 1999-01-15 | $15.07 | $15.07 | 1,971,648 | — | — |
| 1999-01-14 | $14.55 | $14.55 | 2,118,674 | — | — |
| 1999-01-13 | $14.07 | $14.07 | 2,090,964 | — | — |
| 1999-01-12 | $14.01 | $14.01 | 1,869,936 | — | — |
| 1999-01-11 | $14.26 | $14.26 | 1,982,406 | — | — |
| 1999-01-08 | $13.98 | $13.98 | 2,111,176 | — | — |
| 1999-01-07 | $13.57 | $13.57 | 1,245,320 | — | — |
| 1999-01-06 | $13.54 | $13.54 | 2,299,278 | — | — |
| 1999-01-05 | $13.34 | $13.34 | 2,305,798 | — | — |
| 1999-01-04 | $12.79 | $12.79 | 1,772,136 | — | — |