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
- 1983-07-07 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 | $11.50 | $11.50 | 918,800 | — | — |
| 1999-12-30 | $10.89 | $10.89 | 862,400 | — | — |
| 1999-12-29 | $10.70 | $10.70 | 1,058,000 | — | — |
| 1999-12-28 | $10.50 | $10.50 | 570,800 | — | — |
| 1999-12-27 | $10.63 | $10.63 | 1,666,400 | — | — |
| 1999-12-23 | $11.03 | $11.03 | 2,286,400 | — | — |
| 1999-12-22 | $10.97 | $10.97 | 4,328,000 | — | — |
| 1999-12-21 | $11.78 | $11.78 | 9,511,200 | — | — |
| 1999-12-20 | $12.80 | $12.80 | 1,582,000 | — | — |
| 1999-12-17 | $13.75 | $13.75 | 707,200 | — | — |
| 1999-12-16 | $13.75 | $13.75 | 981,600 | — | — |
| 1999-12-15 | $13.94 | $13.94 | 706,000 | — | — |
| 1999-12-14 | $14.25 | $14.25 | 741,600 | — | — |
| 1999-12-13 | $14.23 | $14.23 | 772,000 | — | — |
| 1999-12-10 | $14.27 | $14.27 | 881,200 | — | — |
| 1999-12-09 | $14.30 | $14.30 | 699,600 | — | — |
| 1999-12-08 | $14.66 | $14.66 | 700,800 | — | — |
| 1999-12-07 | $14.80 | $14.80 | 856,800 | — | — |
| 1999-12-06 | $14.17 | $14.17 | 827,200 | — | — |
| 1999-12-03 | $14.00 | $14.00 | 1,139,600 | — | — |
| 1999-12-02 | $13.95 | $13.95 | 1,059,600 | — | — |
| 1999-12-01 | $13.63 | $13.63 | 560,400 | — | — |
| 1999-11-30 | $13.63 | $13.63 | 746,800 | — | — |
| 1999-11-29 | $13.63 | $13.63 | 1,943,600 | — | — |
| 1999-11-26 | $13.75 | $13.75 | 205,600 | — | — |
| 1999-11-24 | $13.70 | $13.70 | 1,198,000 | — | — |
| 1999-11-23 | $13.27 | $13.27 | 2,063,200 | — | — |
| 1999-11-22 | $13.67 | $13.67 | 1,124,000 | — | — |
| 1999-11-19 | $13.86 | $13.86 | 1,277,600 | — | — |
| 1999-11-18 | $13.81 | $13.81 | 717,600 | — | — |
| 1999-11-17 | $13.81 | $13.81 | 1,076,400 | — | — |
| 1999-11-16 | $13.70 | $13.70 | 3,738,800 | — | — |
| 1999-11-15 | $13.34 | $13.34 | 2,549,200 | — | — |
| 1999-11-12 | $14.06 | $14.06 | 3,890,800 | — | — |
| 1999-11-11 | $14.59 | $14.59 | 1,297,600 | — | — |
| 1999-11-10 | $14.34 | $14.34 | 562,000 | — | — |
| 1999-11-09 | $14.11 | $14.11 | 332,800 | — | — |
| 1999-11-08 | $14.13 | $14.13 | 826,800 | — | — |
| 1999-11-05 | $14.38 | $14.38 | 1,670,800 | — | — |
| 1999-11-04 | $13.98 | $13.98 | 584,400 | — | — |
| 1999-11-03 | $13.77 | $13.77 | 733,600 | — | — |
| 1999-11-02 | $13.53 | $13.53 | 612,000 | — | — |
| 1999-11-01 | $13.39 | $13.39 | 1,171,600 | — | — |
| 1999-10-29 | $13.44 | $13.44 | 1,565,600 | — | — |
| 1999-10-28 | $12.98 | $12.98 | 2,721,200 | — | — |
| 1999-10-27 | $12.45 | $12.45 | 983,200 | — | — |
| 1999-10-26 | $12.44 | $12.44 | 1,239,600 | — | — |
| 1999-10-25 | $12.77 | $12.77 | 701,200 | — | — |
| 1999-10-22 | $12.78 | $12.78 | 1,557,600 | — | — |
| 1999-10-21 | $12.02 | $12.02 | 365,600 | — | — |
| 1999-10-20 | $12.14 | $12.14 | 501,600 | — | — |
| 1999-10-19 | $11.92 | $11.92 | 992,400 | — | — |
| 1999-10-18 | $11.81 | $11.81 | 987,600 | — | — |
| 1999-10-15 | $11.80 | $11.80 | 2,721,200 | — | — |
| 1999-10-14 | $12.33 | $12.33 | 1,246,000 | — | — |
| 1999-10-13 | $11.91 | $11.91 | 1,198,000 | — | — |
| 1999-10-12 | $11.69 | $11.69 | 1,775,600 | — | — |
| 1999-10-11 | $12.03 | $12.03 | 1,279,600 | — | — |
| 1999-10-08 | $12.19 | $12.19 | 2,121,600 | — | — |
| 1999-10-07 | $12.06 | $12.06 | 1,559,600 | — | — |
| 1999-10-06 | $12.47 | $12.47 | 2,513,600 | — | — |
| 1999-10-05 | $12.67 | $12.67 | 1,518,800 | — | — |
| 1999-10-04 | $12.73 | $12.73 | 792,800 | — | — |
| 1999-10-01 | $12.45 | $12.45 | 1,799,600 | — | — |
| 1999-09-30 | $12.14 | $12.14 | 2,995,600 | — | — |
| 1999-09-29 | $11.19 | $11.19 | 1,539,200 | — | — |
| 1999-09-28 | $10.98 | $10.98 | 3,196,000 | — | — |
| 1999-09-27 | $11.25 | $11.25 | 7,570,400 | — | — |
| 1999-09-24 | $10.64 | $10.64 | 893,600 | — | — |
| 1999-09-23 | $10.69 | $10.69 | 1,386,000 | — | — |
| 1999-09-22 | $10.28 | $10.28 | 1,315,200 | — | — |
| 1999-09-21 | $10.13 | $10.12 | 523,200 | — | — |
| 1999-09-20 | $9.94 | $9.94 | 156,000 | — | — |
| 1999-09-17 | $9.95 | $9.95 | 467,600 | — | — |
| 1999-09-16 | $9.92 | $9.92 | 516,400 | — | — |
| 1999-09-15 | $10.16 | $10.16 | 234,400 | — | — |
| 1999-09-14 | $10.20 | $10.20 | 308,000 | — | — |
| 1999-09-13 | $10.39 | $10.39 | 372,800 | — | — |
| 1999-09-10 | $10.50 | $10.50 | 1,233,200 | — | — |
| 1999-09-09 | $10.34 | $10.34 | 172,400 | — | — |
| 1999-09-08 | $10.14 | $10.14 | 478,000 | — | — |
| 1999-09-07 | $10.14 | $10.14 | 506,400 | — | — |
| 1999-09-03 | $9.84 | $9.84 | 189,200 | — | — |
| 1999-09-02 | $9.75 | $9.75 | 312,400 | — | — |
| 1999-09-01 | $9.97 | $9.97 | 336,400 | — | — |
| 1999-08-31 | $9.75 | $9.75 | 886,000 | — | — |
| 1999-08-30 | $9.94 | $9.94 | 212,000 | — | — |
| 1999-08-27 | $10.13 | $10.12 | 798,000 | — | — |
| 1999-08-26 | $9.92 | $9.92 | 1,102,800 | — | — |
| 1999-08-25 | $10.50 | $10.50 | 1,719,200 | — | — |
| 1999-08-24 | $10.63 | $10.63 | 1,328,400 | — | — |
| 1999-08-23 | $10.86 | $10.86 | 1,879,600 | — | — |
| 1999-08-20 | $9.98 | $9.98 | 353,200 | — | — |
| 1999-08-19 | $10.08 | $10.08 | 813,200 | — | — |
| 1999-08-18 | $10.00 | $10.00 | 2,126,800 | — | — |
| 1999-08-17 | $9.91 | $9.91 | 2,717,200 | — | — |
| 1999-08-16 | $8.95 | $8.95 | 156,800 | — | — |
| 1999-08-13 | $9.00 | $9.00 | 639,600 | — | — |
| 1999-08-12 | $8.91 | $8.91 | 528,000 | — | — |
| 1999-08-11 | $8.75 | $8.75 | 779,200 | — | — |
| 1999-08-10 | $8.58 | $8.58 | 1,622,400 | — | — |
| 1999-08-09 | $8.70 | $8.70 | 1,215,200 | — | — |
| 1999-08-06 | $8.92 | $8.92 | 1,092,000 | — | — |
| 1999-08-05 | $8.89 | $8.89 | 725,600 | — | — |
| 1999-08-04 | $9.14 | $9.14 | 2,024,000 | — | — |
| 1999-08-03 | $9.23 | $9.23 | 862,800 | — | — |
| 1999-08-02 | $9.44 | $9.44 | 444,800 | — | — |
| 1999-07-30 | $9.36 | $9.36 | 963,200 | — | — |
| 1999-07-29 | $9.45 | $9.45 | 462,400 | — | — |
| 1999-07-28 | $9.59 | $9.59 | 1,404,000 | — | — |
| 1999-07-27 | $9.19 | $9.19 | 502,800 | — | — |
| 1999-07-26 | $9.02 | $9.02 | 1,219,200 | — | — |
| 1999-07-23 | $9.03 | $9.03 | 444,800 | — | — |
| 1999-07-22 | $9.00 | $9.00 | 348,400 | — | — |
| 1999-07-21 | $9.23 | $9.23 | 589,600 | — | — |
| 1999-07-20 | $9.08 | $9.08 | 742,800 | — | — |
| 1999-07-19 | $9.22 | $9.22 | 602,400 | — | — |
| 1999-07-16 | $9.16 | $9.16 | 470,800 | — | — |
| 1999-07-15 | $8.98 | $8.98 | 808,000 | — | — |
| 1999-07-14 | $9.08 | $9.08 | 3,814,000 | — | — |
| 1999-07-13 | $8.78 | $8.78 | 1,581,600 | — | — |
| 1999-07-12 | $8.58 | $8.58 | 828,000 | — | — |
| 1999-07-09 | $8.31 | $8.31 | 1,065,600 | — | — |
| 1999-07-08 | $8.30 | $8.30 | 1,474,800 | — | — |
| 1999-07-07 | $8.08 | $8.08 | 755,600 | — | — |
| 1999-07-06 | $8.28 | $8.28 | 763,200 | — | — |
| 1999-07-02 | $8.13 | $8.12 | 436,400 | — | — |
| 1999-07-01 | $8.25 | $8.25 | 2,314,800 | — | — |
| 1999-06-30 | $8.70 | $8.70 | 931,200 | — | — |
| 1999-06-29 | $8.48 | $8.48 | 1,552,800 | — | — |
| 1999-06-28 | $8.95 | $8.95 | 2,086,800 | — | — |
| 1999-06-25 | $8.50 | $8.50 | 4,514,400 | — | — |
| 1999-06-24 | $7.25 | $7.25 | 479,600 | — | — |
| 1999-06-23 | $7.41 | $7.41 | 863,200 | — | — |
| 1999-06-22 | $7.44 | $7.44 | 651,600 | — | — |
| 1999-06-21 | $7.59 | $7.59 | 894,400 | — | — |
| 1999-06-18 | $7.56 | $7.56 | 1,051,600 | — | — |
| 1999-06-17 | $7.20 | $7.20 | 2,140,000 | — | — |
| 1999-06-16 | $7.28 | $7.28 | 1,481,200 | — | — |
| 1999-06-15 | $7.61 | $7.61 | 745,200 | — | — |
| 1999-06-14 | $7.81 | $7.81 | 1,461,200 | — | — |
| 1999-06-11 | $7.73 | $7.73 | 1,807,200 | — | — |
| 1999-06-10 | $7.56 | $7.56 | 1,367,600 | — | — |
| 1999-06-09 | $7.55 | $7.55 | 2,343,600 | — | — |
| 1999-06-08 | $7.47 | $7.47 | 1,386,400 | — | — |
| 1999-06-07 | $7.25 | $7.25 | 770,800 | — | — |
| 1999-06-04 | $7.44 | $7.44 | 811,200 | — | — |
| 1999-06-03 | $7.34 | $7.34 | 651,600 | — | — |
| 1999-06-02 | $7.28 | $7.28 | 514,400 | — | — |
| 1999-06-01 | $7.20 | $7.20 | 621,600 | — | — |
| 1999-05-28 | $7.45 | $7.45 | 1,155,200 | — | — |
| 1999-05-27 | $7.45 | $7.45 | 200,000 | — | — |
| 1999-05-26 | $7.70 | $7.70 | 208,800 | — | — |
| 1999-05-25 | $7.63 | $7.62 | 480,000 | — | — |
| 1999-05-24 | $7.73 | $7.73 | 1,238,400 | — | — |
| 1999-05-21 | $7.97 | $7.97 | 1,009,600 | — | — |
| 1999-05-20 | $7.80 | $7.80 | 1,318,800 | — | — |
| 1999-05-19 | $7.27 | $7.27 | 793,600 | — | — |
| 1999-05-18 | $7.05 | $7.05 | 2,142,400 | — | — |
| 1999-05-17 | $6.59 | $6.59 | 752,400 | — | — |
| 1999-05-14 | $6.64 | $6.64 | 1,113,200 | — | — |
| 1999-05-13 | $6.69 | $6.69 | 1,487,600 | — | — |
| 1999-05-12 | $6.67 | $6.67 | 559,200 | — | — |
| 1999-05-11 | $6.75 | $6.75 | 1,168,000 | — | — |
| 1999-05-10 | $6.75 | $6.75 | 1,131,600 | — | — |
| 1999-05-07 | $6.73 | $6.73 | 3,708,000 | — | — |
| 1999-05-06 | $6.50 | $6.50 | 2,537,600 | — | — |
| 1999-05-05 | $6.95 | $6.95 | 612,800 | — | — |
| 1999-05-04 | $7.13 | $7.12 | 1,114,400 | — | — |
| 1999-05-03 | $7.09 | $7.09 | 854,400 | — | — |
| 1999-04-30 | $7.25 | $7.25 | 426,400 | — | — |
| 1999-04-29 | $7.44 | $7.44 | 965,200 | — | — |
| 1999-04-28 | $7.78 | $7.78 | 645,200 | — | — |
| 1999-04-27 | $7.91 | $7.91 | 2,093,600 | — | — |
| 1999-04-26 | $7.39 | $7.39 | 559,200 | — | — |
| 1999-04-23 | $7.45 | $7.45 | 516,800 | — | — |
| 1999-04-22 | $7.47 | $7.47 | 680,000 | — | — |
| 1999-04-21 | $7.44 | $7.44 | 711,200 | — | — |
| 1999-04-20 | $7.44 | $7.44 | 1,029,600 | — | — |
| 1999-04-19 | $7.53 | $7.53 | 531,600 | — | — |
| 1999-04-16 | $7.89 | $7.89 | 334,400 | — | — |
| 1999-04-15 | $7.80 | $7.80 | 309,200 | — | — |
| 1999-04-14 | $8.05 | $8.05 | 356,800 | — | — |
| 1999-04-13 | $8.00 | $8.00 | 897,200 | — | — |
| 1999-04-12 | $8.02 | $8.02 | 454,800 | — | — |
| 1999-04-09 | $8.03 | $8.03 | 982,000 | — | — |
| 1999-04-08 | $7.84 | $7.84 | 1,061,200 | — | — |
| 1999-04-07 | $8.00 | $8.00 | 3,073,600 | — | — |
| 1999-04-06 | $7.50 | $7.50 | 2,520,800 | — | — |
| 1999-04-05 | $7.14 | $7.14 | 1,033,200 | — | — |
| 1999-04-01 | $6.98 | $6.98 | 331,200 | — | — |
| 1999-03-31 | $7.06 | $7.06 | 859,200 | — | — |
| 1999-03-30 | $7.05 | $7.05 | 1,461,200 | — | — |
| 1999-03-29 | $7.22 | $7.22 | 656,400 | — | — |
| 1999-03-26 | $7.13 | $7.12 | 1,249,200 | — | — |
| 1999-03-25 | $7.08 | $7.08 | 1,920,400 | — | — |
| 1999-03-24 | $6.69 | $6.69 | 1,477,600 | — | — |
| 1999-03-23 | $6.41 | $6.41 | 1,287,600 | — | — |
| 1999-03-22 | $6.58 | $6.58 | 1,726,400 | — | — |
| 1999-03-19 | $6.80 | $6.80 | 2,284,800 | — | — |
| 1999-03-18 | $7.08 | $7.08 | 3,640,800 | — | — |
| 1999-03-17 | $7.25 | $7.25 | 18,969,200 | — | — |
| 1999-03-16 | $9.00 | $9.00 | 1,052,000 | — | — |
| 1999-03-15 | $9.14 | $9.14 | 588,800 | — | — |
| 1999-03-12 | $9.11 | $9.11 | 322,000 | — | — |
| 1999-03-11 | $9.31 | $9.31 | 376,000 | — | — |
| 1999-03-10 | $9.27 | $9.27 | 641,200 | — | — |
| 1999-03-09 | $9.36 | $9.36 | 405,200 | — | — |
| 1999-03-08 | $9.63 | $9.62 | 486,000 | — | — |
| 1999-03-05 | $9.34 | $9.34 | 532,000 | — | — |
| 1999-03-04 | $9.25 | $9.25 | 1,187,200 | — | — |
| 1999-03-03 | $9.19 | $9.19 | 843,600 | — | — |
| 1999-03-02 | $8.83 | $8.83 | 630,800 | — | — |
| 1999-03-01 | $8.47 | $8.47 | 248,400 | — | — |
| 1999-02-26 | $8.55 | $8.55 | 336,800 | — | — |
| 1999-02-25 | $8.69 | $8.69 | 369,200 | — | — |
| 1999-02-24 | $8.80 | $8.80 | 2,158,800 | — | — |
| 1999-02-23 | $8.78 | $8.78 | 1,102,000 | — | — |
| 1999-02-22 | $8.64 | $8.64 | 224,800 | — | — |
| 1999-02-19 | $8.47 | $8.47 | 658,000 | — | — |
| 1999-02-18 | $8.23 | $8.23 | 744,400 | — | — |
| 1999-02-17 | $8.41 | $8.41 | 604,800 | — | — |
| 1999-02-16 | $8.39 | $8.39 | 888,400 | — | — |
| 1999-02-12 | $8.36 | $8.36 | 784,800 | — | — |
| 1999-02-11 | $8.22 | $8.22 | 570,000 | — | — |
| 1999-02-10 | $7.83 | $7.83 | 766,400 | — | — |
| 1999-02-09 | $7.63 | $7.62 | 1,359,200 | — | — |
| 1999-02-08 | $7.88 | $7.88 | 736,800 | — | — |
| 1999-02-05 | $7.98 | $7.98 | 495,600 | — | — |
| 1999-02-04 | $8.39 | $8.39 | 246,000 | — | — |
| 1999-02-03 | $8.48 | $8.48 | 326,800 | — | — |
| 1999-02-02 | $8.53 | $8.53 | 427,600 | — | — |
| 1999-02-01 | $8.61 | $8.61 | 379,200 | — | — |
| 1999-01-29 | $8.67 | $8.67 | 244,800 | — | — |
| 1999-01-28 | $8.86 | $8.86 | 854,000 | — | — |
| 1999-01-27 | $8.83 | $8.83 | 486,400 | — | — |
| 1999-01-26 | $9.00 | $9.00 | 931,200 | — | — |
| 1999-01-25 | $8.75 | $8.75 | 599,200 | — | — |
| 1999-01-22 | $8.72 | $8.72 | 502,800 | — | — |
| 1999-01-21 | $8.61 | $8.61 | 487,600 | — | — |
| 1999-01-20 | $8.53 | $8.53 | 1,108,000 | — | — |
| 1999-01-19 | $8.19 | $8.19 | 1,710,000 | — | — |
| 1999-01-15 | $8.13 | $8.12 | 1,440,800 | — | — |
| 1999-01-14 | $8.00 | $8.00 | 1,241,600 | — | — |
| 1999-01-13 | $7.98 | $7.98 | 2,364,000 | — | — |
| 1999-01-12 | $8.42 | $8.42 | 918,400 | — | — |
| 1999-01-11 | $8.95 | $8.95 | 978,000 | — | — |
| 1999-01-08 | $9.06 | $9.06 | 773,600 | — | — |
| 1999-01-07 | $9.08 | $9.08 | 1,238,400 | — | — |
| 1999-01-06 | $9.23 | $9.23 | 1,922,400 | — | — |
| 1999-01-05 | $9.31 | $9.31 | 1,107,600 | — | — |
| 1999-01-04 | $9.48 | $9.48 | 2,210,000 | — | — |