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
- 1984-06-07 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 | $11.56 | $12.69 | 36,600 | — | — |
| 1999-12-30 | $11.19 | $12.28 | 24,400 | — | — |
| 1999-12-29 | $11.44 | $12.56 | 34,700 | — | — |
| 1999-12-28 | $11.36 | $12.47 | 81,900 | — | — |
| 1999-12-27 | $11.38 | $12.49 | 152,200 | — | — |
| 1999-12-23 | $11.38 | $12.49 | 38,800 | — | — |
| 1999-12-22 | $10.56 | $11.60 | 61,600 | — | — |
| 1999-12-21 | $10.31 | $11.32 | 35,300 | — | — |
| 1999-12-20 | $10.38 | $11.39 | 48,400 | — | — |
| 1999-12-17 | $10.31 | $11.32 | 55,900 | — | — |
| 1999-12-16 | $10.56 | $11.60 | 91,700 | — | — |
| 1999-12-15 | $10.19 | $11.19 | 47,800 | — | — |
| 1999-12-14 | $10.19 | $11.19 | 25,700 | — | — |
| 1999-12-13 | $10.06 | $11.05 | 56,800 | — | — |
| 1999-12-10 | $10.25 | $11.25 | 75,700 | — | — |
| 1999-12-09 | $10.00 | $10.98 | 34,000 | — | — |
| 1999-12-08 | $10.06 | $11.05 | 49,700 | — | — |
| 1999-12-07 | $10.13 | $11.12 | 109,800 | — | — |
| 1999-12-06 | $10.38 | $11.39 | 35,000 | — | — |
| 1999-12-03 | $10.75 | $11.80 | 55,300 | — | — |
| 1999-12-02 | $11.06 | $12.15 | 119,900 | — | — |
| 1999-12-01 | $11.25 | $12.35 | 72,700 | — | — |
| 1999-11-30 | $10.88 | $11.94 | 64,200 | — | — |
| 1999-11-29 | $11.50 | $12.63 | 47,200 | — | — |
| 1999-11-26 | $11.81 | $12.97 | 35,400 | — | — |
| 1999-11-24 | $11.88 | $13.04 | 53,300 | — | — |
| 1999-11-23 | $12.25 | $13.45 | 45,400 | — | — |
| 1999-11-22 | $12.19 | $13.38 | 33,100 | — | — |
| 1999-11-19 | $12.50 | $13.72 | 51,400 | — | — |
| 1999-11-18 | $12.75 | $14.00 | 59,400 | — | — |
| 1999-11-17 | $12.75 | $14.00 | 74,900 | — | — |
| 1999-11-16 | $12.94 | $14.20 | 43,200 | — | — |
| 1999-11-15 | $12.94 | $14.20 | 48,400 | — | — |
| 1999-11-12 | $12.69 | $13.93 | 21,900 | — | — |
| 1999-11-11 | $12.31 | $13.52 | 30,200 | — | — |
| 1999-11-10 | $12.00 | $13.18 | 17,200 | — | — |
| 1999-11-09 | $11.88 | $13.04 | 77,600 | — | — |
| 1999-11-08 | $11.63 | $12.76 | 20,300 | — | — |
| 1999-11-05 | $11.56 | $12.69 | 47,700 | — | — |
| 1999-11-04 | $10.88 | $11.94 | 60,400 | — | — |
| 1999-11-03 | $10.63 | $11.67 | 99,200 | — | — |
| 1999-11-02 | $10.19 | $11.19 | 128,200 | — | — |
| 1999-11-01 | $10.19 | $11.19 | 188,900 | — | — |
| 1999-10-29 | $10.13 | $11.12 | 444,400 | — | — |
| 1999-10-28 | $10.25 | $11.25 | 78,600 | — | — |
| 1999-10-27 | $10.31 | $11.32 | 129,400 | — | — |
| 1999-10-26 | $10.38 | $11.39 | 54,100 | — | — |
| 1999-10-25 | $10.38 | $11.39 | 167,300 | — | — |
| 1999-10-22 | $10.50 | $11.53 | 153,900 | — | — |
| 1999-10-21 | $10.56 | $11.60 | 235,200 | — | — |
| 1999-10-20 | $9.75 | $10.70 | 77,600 | — | — |
| 1999-10-19 | $10.25 | $11.25 | 115,700 | — | — |
| 1999-10-18 | $10.25 | $11.25 | 120,400 | — | — |
| 1999-10-15 | $10.44 | $11.46 | 108,300 | — | — |
| 1999-10-14 | $10.31 | $11.32 | 89,200 | — | — |
| 1999-10-13 | $10.31 | $11.32 | 85,100 | — | — |
| 1999-10-12 | $10.38 | $11.36 | 107,500 | — | — |
| 1999-10-11 | $10.44 | $11.43 | 297,400 | — | — |
| 1999-10-08 | $10.88 | $11.91 | 36,500 | — | — |
| 1999-10-07 | $10.88 | $11.91 | 88,700 | — | — |
| 1999-10-06 | $10.75 | $11.77 | 547,300 | — | — |
| 1999-10-05 | $10.88 | $11.91 | 421,800 | — | — |
| 1999-10-04 | $11.56 | $12.66 | 59,900 | — | — |
| 1999-10-01 | $11.69 | $12.80 | 120,000 | — | — |
| 1999-09-30 | $11.38 | $12.46 | 344,600 | — | — |
| 1999-09-29 | $11.00 | $12.05 | 80,300 | — | — |
| 1999-09-28 | $11.44 | $12.53 | 57,000 | — | — |
| 1999-09-27 | $11.44 | $12.53 | 253,900 | — | — |
| 1999-09-24 | $11.50 | $12.60 | 330,400 | — | — |
| 1999-09-23 | $12.94 | $14.17 | 59,800 | — | — |
| 1999-09-22 | $13.63 | $14.92 | 20,200 | — | — |
| 1999-09-21 | $13.69 | $14.99 | 46,300 | — | — |
| 1999-09-20 | $13.31 | $14.58 | 31,200 | — | — |
| 1999-09-17 | $13.19 | $14.44 | 74,600 | — | — |
| 1999-09-16 | $13.00 | $14.24 | 1,415,100 | — | — |
| 1999-09-15 | $13.56 | $14.85 | 73,000 | — | — |
| 1999-09-14 | $13.88 | $15.20 | 50,500 | — | — |
| 1999-09-13 | $14.06 | $15.40 | 14,700 | — | — |
| 1999-09-10 | $14.00 | $15.33 | 41,700 | — | — |
| 1999-09-09 | $14.31 | $15.68 | 3,300 | — | — |
| 1999-09-08 | $14.69 | $16.09 | 26,100 | — | — |
| 1999-09-07 | $14.75 | $16.16 | 26,000 | — | — |
| 1999-09-03 | $15.06 | $16.50 | 36,100 | — | — |
| 1999-09-02 | $14.88 | $16.29 | 49,300 | — | — |
| 1999-09-01 | $15.00 | $16.43 | 141,000 | — | — |
| 1999-08-31 | $14.00 | $15.33 | 286,600 | — | — |
| 1999-08-30 | $14.06 | $15.40 | 64,800 | — | — |
| 1999-08-27 | $15.00 | $16.43 | 76,300 | — | — |
| 1999-08-26 | $15.00 | $16.43 | 26,700 | — | — |
| 1999-08-25 | $15.06 | $16.50 | 23,000 | — | — |
| 1999-08-24 | $15.06 | $16.50 | 34,200 | — | — |
| 1999-08-23 | $15.25 | $16.70 | 38,800 | — | — |
| 1999-08-20 | $15.19 | $16.63 | 59,000 | — | — |
| 1999-08-19 | $15.44 | $16.91 | 7,900 | — | — |
| 1999-08-18 | $15.31 | $16.77 | 19,200 | — | — |
| 1999-08-17 | $15.69 | $17.18 | 50,700 | — | — |
| 1999-08-16 | $15.56 | $17.05 | 33,800 | — | — |
| 1999-08-13 | $15.75 | $17.25 | 34,200 | — | — |
| 1999-08-12 | $15.44 | $16.91 | 63,800 | — | — |
| 1999-08-11 | $14.50 | $15.88 | 27,500 | — | — |
| 1999-08-10 | $14.81 | $16.22 | 47,500 | — | — |
| 1999-08-09 | $15.25 | $16.70 | 19,800 | — | — |
| 1999-08-06 | $15.31 | $16.77 | 24,600 | — | — |
| 1999-08-05 | $15.25 | $16.70 | 22,300 | — | — |
| 1999-08-04 | $14.75 | $16.16 | 33,000 | — | — |
| 1999-08-03 | $14.75 | $16.16 | 57,000 | — | — |
| 1999-08-02 | $14.75 | $16.16 | 47,900 | — | — |
| 1999-07-30 | $14.56 | $15.95 | 50,700 | — | — |
| 1999-07-29 | $14.00 | $15.33 | 72,700 | — | — |
| 1999-07-28 | $13.88 | $15.20 | 378,600 | — | — |
| 1999-07-27 | $13.94 | $15.27 | 97,100 | — | — |
| 1999-07-26 | $14.00 | $15.33 | 69,100 | — | — |
| 1999-07-23 | $14.25 | $15.61 | 81,100 | — | — |
| 1999-07-22 | $14.69 | $16.09 | 14,000 | — | — |
| 1999-07-21 | $14.94 | $16.36 | 68,700 | — | — |
| 1999-07-20 | $14.69 | $16.09 | 248,900 | — | — |
| 1999-07-19 | $15.88 | $17.39 | 448,100 | — | — |
| 1999-07-16 | $16.88 | $18.48 | 53,300 | — | — |
| 1999-07-15 | $17.25 | $18.89 | 48,800 | — | — |
| 1999-07-14 | $17.19 | $18.83 | 74,300 | — | — |
| 1999-07-13 | $16.19 | $17.73 | 66,600 | — | — |
| 1999-07-12 | $16.63 | $18.18 | 21,000 | — | — |
| 1999-07-09 | $17.00 | $18.59 | 90,500 | — | — |
| 1999-07-08 | $16.97 | $18.56 | 309,900 | — | — |
| 1999-07-07 | $17.00 | $18.59 | 27,700 | — | — |
| 1999-07-06 | $17.25 | $18.86 | 34,000 | — | — |
| 1999-07-02 | $16.69 | $18.25 | 57,200 | — | — |
| 1999-07-01 | $16.44 | $17.98 | 35,700 | — | — |
| 1999-06-30 | $16.38 | $17.91 | 104,000 | — | — |
| 1999-06-29 | $16.38 | $17.91 | 126,100 | — | — |
| 1999-06-28 | $16.25 | $17.77 | 70,800 | — | — |
| 1999-06-25 | $16.00 | $17.50 | 129,100 | — | — |
| 1999-06-24 | $16.50 | $18.04 | 110,800 | — | — |
| 1999-06-23 | $16.25 | $17.77 | 122,800 | — | — |
| 1999-06-22 | $15.50 | $16.95 | 280,100 | — | — |
| 1999-06-21 | $15.50 | $16.95 | 339,400 | — | — |
| 1999-06-18 | $16.00 | $17.50 | 128,200 | — | — |
| 1999-06-17 | $17.00 | $18.59 | 126,000 | — | — |
| 1999-06-16 | $18.56 | $20.30 | 50,600 | — | — |
| 1999-06-15 | $19.00 | $20.78 | 24,200 | — | — |
| 1999-06-14 | $18.69 | $20.44 | 33,700 | — | — |
| 1999-06-11 | $19.06 | $20.85 | 79,300 | — | — |
| 1999-06-10 | $19.06 | $20.85 | 16,100 | — | — |
| 1999-06-09 | $19.19 | $20.98 | 21,100 | — | — |
| 1999-06-08 | $19.25 | $21.05 | 21,100 | — | — |
| 1999-06-07 | $19.00 | $20.78 | 79,400 | — | — |
| 1999-06-04 | $19.19 | $20.98 | 20,500 | — | — |
| 1999-06-03 | $19.19 | $20.98 | 28,000 | — | — |
| 1999-06-02 | $19.13 | $20.91 | 77,200 | — | — |
| 1999-06-01 | $19.50 | $21.32 | 24,600 | — | — |
| 1999-05-28 | $19.31 | $21.12 | 70,300 | — | — |
| 1999-05-27 | $18.94 | $20.71 | 29,400 | — | — |
| 1999-05-26 | $18.94 | $20.71 | 41,000 | — | — |
| 1999-05-25 | $18.69 | $20.44 | 32,100 | — | — |
| 1999-05-24 | $19.06 | $20.85 | 8,100 | — | — |
| 1999-05-21 | $19.06 | $20.85 | 44,300 | — | — |
| 1999-05-20 | $19.31 | $21.12 | 47,200 | — | — |
| 1999-05-19 | $19.81 | $21.67 | 57,400 | — | — |
| 1999-05-18 | $19.25 | $21.05 | 79,900 | — | — |
| 1999-05-17 | $19.13 | $20.91 | 26,100 | — | — |
| 1999-05-14 | $19.00 | $20.78 | 140,500 | — | — |
| 1999-05-13 | $18.94 | $20.71 | 27,400 | — | — |
| 1999-05-12 | $18.75 | $20.50 | 34,300 | — | — |
| 1999-05-11 | $18.06 | $19.75 | 290,100 | — | — |
| 1999-05-10 | $19.13 | $20.91 | 122,800 | — | — |
| 1999-05-07 | $19.06 | $20.85 | 150,900 | — | — |
| 1999-05-06 | $19.63 | $21.46 | 32,600 | — | — |
| 1999-05-05 | $19.13 | $20.91 | 59,200 | — | — |
| 1999-05-04 | $19.38 | $21.19 | 15,100 | — | — |
| 1999-05-03 | $19.44 | $21.26 | 76,700 | — | — |
| 1999-04-30 | $19.63 | $21.46 | 53,300 | — | — |
| 1999-04-29 | $19.50 | $21.32 | 70,500 | — | — |
| 1999-04-28 | $19.25 | $21.05 | 82,600 | — | — |
| 1999-04-27 | $18.94 | $20.71 | 44,500 | — | — |
| 1999-04-26 | $19.81 | $21.67 | 197,000 | — | — |
| 1999-04-23 | $19.56 | $21.39 | 12,300 | — | — |
| 1999-04-22 | $19.56 | $21.39 | 275,700 | — | — |
| 1999-04-21 | $19.50 | $21.32 | 79,500 | — | — |
| 1999-04-20 | $19.25 | $21.05 | 77,000 | — | — |
| 1999-04-19 | $19.06 | $20.85 | 147,800 | — | — |
| 1999-04-16 | $17.81 | $19.48 | 128,500 | — | — |
| 1999-04-15 | $17.69 | $19.34 | 90,000 | — | — |
| 1999-04-14 | $17.00 | $18.59 | 58,200 | — | — |
| 1999-04-13 | $16.69 | $18.25 | 41,300 | — | — |
| 1999-04-12 | $16.44 | $17.95 | 85,600 | — | — |
| 1999-04-09 | $16.50 | $18.02 | 31,200 | — | — |
| 1999-04-08 | $15.94 | $17.40 | 74,600 | — | — |
| 1999-04-07 | $15.94 | $17.40 | 67,300 | — | — |
| 1999-04-06 | $14.88 | $16.24 | 131,800 | — | — |
| 1999-04-05 | $15.13 | $16.52 | 48,600 | — | — |
| 1999-04-01 | $15.13 | $16.52 | 17,700 | — | — |
| 1999-03-31 | $14.63 | $15.97 | 92,800 | — | — |
| 1999-03-30 | $15.38 | $16.79 | 40,000 | — | — |
| 1999-03-29 | $15.25 | $16.65 | 27,600 | — | — |
| 1999-03-26 | $15.13 | $16.52 | 36,700 | — | — |
| 1999-03-25 | $15.38 | $16.79 | 45,400 | — | — |
| 1999-03-24 | $14.88 | $16.24 | 27,500 | — | — |
| 1999-03-23 | $14.81 | $16.17 | 104,800 | — | — |
| 1999-03-22 | $15.38 | $16.79 | 70,100 | — | — |
| 1999-03-19 | $15.13 | $16.52 | 94,400 | — | — |
| 1999-03-18 | $15.13 | $16.52 | 45,400 | — | — |
| 1999-03-17 | $14.94 | $16.31 | 65,200 | — | — |
| 1999-03-16 | $15.06 | $16.45 | 51,300 | — | — |
| 1999-03-15 | $15.13 | $16.52 | 36,700 | — | — |
| 1999-03-12 | $15.00 | $16.38 | 55,800 | — | — |
| 1999-03-11 | $14.81 | $16.17 | 60,000 | — | — |
| 1999-03-10 | $14.13 | $15.42 | 51,300 | — | — |
| 1999-03-09 | $13.31 | $14.54 | 81,100 | — | — |
| 1999-03-08 | $12.94 | $14.13 | 148,500 | — | — |
| 1999-03-05 | $12.75 | $13.92 | 74,900 | — | — |
| 1999-03-04 | $12.88 | $14.06 | 59,100 | — | — |
| 1999-03-03 | $11.88 | $12.97 | 72,700 | — | — |
| 1999-03-02 | $12.13 | $13.24 | 57,000 | — | — |
| 1999-03-01 | $11.81 | $12.90 | 90,600 | — | — |
| 1999-02-26 | $11.69 | $12.76 | 275,900 | — | — |
| 1999-02-25 | $12.50 | $13.65 | 74,200 | — | — |
| 1999-02-24 | $13.25 | $14.47 | 46,500 | — | — |
| 1999-02-23 | $13.50 | $14.74 | 65,500 | — | — |
| 1999-02-22 | $13.81 | $15.08 | 31,800 | — | — |
| 1999-02-19 | $13.63 | $14.88 | 64,000 | — | — |
| 1999-02-18 | $13.44 | $14.67 | 62,400 | — | — |
| 1999-02-17 | $13.88 | $15.15 | 58,400 | — | — |
| 1999-02-16 | $14.19 | $15.49 | 78,200 | — | — |
| 1999-02-12 | $13.94 | $15.22 | 23,700 | — | — |
| 1999-02-11 | $14.25 | $15.56 | 296,200 | — | — |
| 1999-02-10 | $13.63 | $14.88 | 82,300 | — | — |
| 1999-02-09 | $14.13 | $15.42 | 29,000 | — | — |
| 1999-02-08 | $13.88 | $15.15 | 135,800 | — | — |
| 1999-02-05 | $13.56 | $14.81 | 55,600 | — | — |
| 1999-02-04 | $14.25 | $15.56 | 53,600 | — | — |
| 1999-02-03 | $14.50 | $15.83 | 23,800 | — | — |
| 1999-02-02 | $14.50 | $15.83 | 40,400 | — | — |
| 1999-02-01 | $14.81 | $16.17 | 205,700 | — | — |
| 1999-01-29 | $15.38 | $16.79 | 29,200 | — | — |
| 1999-01-28 | $15.44 | $16.86 | 23,700 | — | — |
| 1999-01-27 | $15.25 | $16.65 | 179,700 | — | — |
| 1999-01-26 | $17.56 | $19.18 | 41,400 | — | — |
| 1999-01-25 | $18.25 | $19.93 | 77,900 | — | — |
| 1999-01-22 | $18.25 | $19.93 | 34,800 | — | — |
| 1999-01-21 | $18.44 | $20.13 | 18,000 | — | — |
| 1999-01-20 | $18.25 | $19.93 | 31,800 | — | — |
| 1999-01-19 | $18.25 | $19.93 | 36,300 | — | — |
| 1999-01-15 | $17.81 | $19.45 | 37,900 | — | — |
| 1999-01-14 | $17.63 | $19.24 | 25,800 | — | — |
| 1999-01-13 | $17.56 | $19.18 | 59,100 | — | — |
| 1999-01-12 | $17.38 | $18.94 | 14,700 | — | — |
| 1999-01-11 | $17.13 | $18.67 | 105,600 | — | — |
| 1999-01-08 | $16.56 | $18.06 | 39,700 | — | — |
| 1999-01-07 | $17.44 | $19.01 | 24,400 | — | — |
| 1999-01-06 | $17.50 | $19.08 | 72,200 | — | — |
| 1999-01-05 | $17.25 | $18.81 | 84,300 | — | — |
| 1999-01-04 | $17.44 | $19.01 | 90,300 | — | — |