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
- 1995-02-24 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 | $9.33 | $9.33 | 1,333,800 | — | — |
| 1999-12-30 | $9.17 | $9.17 | 1,271,700 | — | — |
| 1999-12-29 | $9.00 | $9.00 | 1,337,400 | — | — |
| 1999-12-28 | $9.06 | $9.06 | 1,192,800 | — | — |
| 1999-12-27 | $9.04 | $9.04 | 1,870,200 | — | — |
| 1999-12-23 | $8.88 | $8.88 | 1,854,600 | — | — |
| 1999-12-22 | $8.75 | $8.75 | 1,696,200 | — | — |
| 1999-12-21 | $8.92 | $8.92 | 3,949,200 | — | — |
| 1999-12-20 | $9.00 | $9.00 | 4,431,600 | — | — |
| 1999-12-17 | $8.92 | $8.92 | 4,764,900 | — | — |
| 1999-12-16 | $8.65 | $8.65 | 5,478,300 | — | — |
| 1999-12-15 | $9.19 | $9.19 | 22,557,900 | — | — |
| 1999-12-14 | $10.67 | $10.67 | 1,633,200 | — | — |
| 1999-12-13 | $11.46 | $11.46 | 622,200 | — | — |
| 1999-12-10 | $11.63 | $11.63 | 690,300 | — | — |
| 1999-12-09 | $11.60 | $11.60 | 424,200 | — | — |
| 1999-12-08 | $11.56 | $11.56 | 409,500 | — | — |
| 1999-12-07 | $11.83 | $11.83 | 336,600 | — | — |
| 1999-12-06 | $11.63 | $11.63 | 603,300 | — | — |
| 1999-12-03 | $11.85 | $11.85 | 1,127,700 | — | — |
| 1999-12-02 | $11.71 | $11.71 | 678,000 | — | — |
| 1999-12-01 | $11.54 | $11.54 | 1,070,700 | — | — |
| 1999-11-30 | $11.65 | $11.65 | 804,600 | — | — |
| 1999-11-29 | $11.31 | $11.31 | 627,900 | — | — |
| 1999-11-26 | $11.65 | $11.65 | 148,500 | — | — |
| 1999-11-24 | $11.54 | $11.54 | 777,600 | — | — |
| 1999-11-23 | $11.33 | $11.33 | 1,165,500 | — | — |
| 1999-11-22 | $11.75 | $11.75 | 928,200 | — | — |
| 1999-11-19 | $11.81 | $11.81 | 1,694,100 | — | — |
| 1999-11-18 | $11.29 | $11.29 | 962,700 | — | — |
| 1999-11-17 | $11.08 | $11.08 | 1,199,400 | — | — |
| 1999-11-16 | $11.25 | $11.25 | 1,064,100 | — | — |
| 1999-11-15 | $11.06 | $11.06 | 439,800 | — | — |
| 1999-11-12 | $10.92 | $10.92 | 1,177,500 | — | — |
| 1999-11-11 | $10.65 | $10.65 | 1,785,600 | — | — |
| 1999-11-10 | $11.04 | $11.04 | 3,030,600 | — | — |
| 1999-11-09 | $11.35 | $11.35 | 944,400 | — | — |
| 1999-11-08 | $11.54 | $11.54 | 945,300 | — | — |
| 1999-11-05 | $11.38 | $11.38 | 945,900 | — | — |
| 1999-11-04 | $11.54 | $11.54 | 3,404,100 | — | — |
| 1999-11-03 | $12.00 | $12.00 | 4,059,600 | — | — |
| 1999-11-02 | $11.29 | $11.29 | 5,231,100 | — | — |
| 1999-11-01 | $10.58 | $10.58 | 2,049,300 | — | — |
| 1999-10-29 | $10.25 | $10.25 | 6,033,600 | — | — |
| 1999-10-28 | $9.75 | $9.75 | 1,551,900 | — | — |
| 1999-10-27 | $10.13 | $10.13 | 2,664,300 | — | — |
| 1999-10-26 | $10.02 | $10.02 | 2,734,800 | — | — |
| 1999-10-25 | $9.21 | $9.21 | 1,744,500 | — | — |
| 1999-10-22 | $9.52 | $9.52 | 1,147,500 | — | — |
| 1999-10-21 | $9.98 | $9.98 | 6,481,500 | — | — |
| 1999-10-20 | $8.54 | $8.54 | 1,129,500 | — | — |
| 1999-10-19 | $8.33 | $8.33 | 1,234,800 | — | — |
| 1999-10-18 | $8.44 | $8.44 | 1,166,400 | — | — |
| 1999-10-15 | $8.67 | $8.67 | 1,303,500 | — | — |
| 1999-10-14 | $8.83 | $8.83 | 1,954,500 | — | — |
| 1999-10-13 | $9.19 | $9.19 | 868,800 | — | — |
| 1999-10-12 | $9.51 | $9.51 | 1,533,000 | — | — |
| 1999-10-11 | $9.48 | $9.48 | 1,110,000 | — | — |
| 1999-10-08 | $8.96 | $8.96 | 885,600 | — | — |
| 1999-10-07 | $9.31 | $9.31 | 1,568,400 | — | — |
| 1999-10-06 | $9.21 | $9.21 | 1,091,400 | — | — |
| 1999-10-05 | $8.67 | $8.67 | 1,055,700 | — | — |
| 1999-10-04 | $8.63 | $8.63 | 668,700 | — | — |
| 1999-10-01 | $8.63 | $8.63 | 2,086,800 | — | — |
| 1999-09-30 | $8.98 | $8.98 | 1,526,400 | — | — |
| 1999-09-29 | $8.98 | $8.98 | 1,569,600 | — | — |
| 1999-09-28 | $9.33 | $9.33 | 951,300 | — | — |
| 1999-09-27 | $9.08 | $9.08 | 1,947,900 | — | — |
| 1999-09-24 | $8.52 | $8.52 | 2,211,300 | — | — |
| 1999-09-23 | $8.83 | $8.83 | 3,347,400 | — | — |
| 1999-09-22 | $8.88 | $8.88 | 4,607,700 | — | — |
| 1999-09-21 | $8.60 | $8.60 | 3,492,300 | — | — |
| 1999-09-20 | $9.53 | $9.53 | 1,215,600 | — | — |
| 1999-09-17 | $9.94 | $9.94 | 1,698,600 | — | — |
| 1999-09-16 | $10.06 | $10.06 | 1,898,100 | — | — |
| 1999-09-15 | $10.31 | $10.31 | 977,400 | — | — |
| 1999-09-14 | $10.31 | $10.31 | 883,800 | — | — |
| 1999-09-13 | $10.06 | $10.06 | 740,700 | — | — |
| 1999-09-10 | $10.08 | $10.08 | 1,367,100 | — | — |
| 1999-09-09 | $9.94 | $9.94 | 1,212,900 | — | — |
| 1999-09-08 | $9.77 | $9.77 | 1,575,900 | — | — |
| 1999-09-07 | $10.00 | $10.00 | 530,700 | — | — |
| 1999-09-03 | $10.00 | $10.00 | 693,600 | — | — |
| 1999-09-02 | $9.69 | $9.69 | 1,797,300 | — | — |
| 1999-09-01 | $10.13 | $10.13 | 894,900 | — | — |
| 1999-08-31 | $9.81 | $9.81 | 1,373,100 | — | — |
| 1999-08-30 | $9.96 | $9.96 | 1,764,600 | — | — |
| 1999-08-27 | $9.81 | $9.81 | 1,353,600 | — | — |
| 1999-08-26 | $10.29 | $10.29 | 1,115,700 | — | — |
| 1999-08-25 | $10.25 | $10.25 | 1,782,300 | — | — |
| 1999-08-24 | $10.60 | $10.60 | 852,000 | — | — |
| 1999-08-23 | $11.17 | $11.17 | 1,403,700 | — | — |
| 1999-08-20 | $11.13 | $11.12 | 966,300 | — | — |
| 1999-08-19 | $11.04 | $11.04 | 1,704,000 | — | — |
| 1999-08-18 | $10.54 | $10.54 | 535,800 | — | — |
| 1999-08-17 | $10.33 | $10.33 | 1,578,300 | — | — |
| 1999-08-16 | $10.23 | $10.23 | 1,430,100 | — | — |
| 1999-08-13 | $10.17 | $10.17 | 791,100 | — | — |
| 1999-08-12 | $10.04 | $10.04 | 845,400 | — | — |
| 1999-08-11 | $10.02 | $10.02 | 727,500 | — | — |
| 1999-08-10 | $10.00 | $10.00 | 2,172,300 | — | — |
| 1999-08-09 | $9.69 | $9.69 | 2,536,500 | — | — |
| 1999-08-06 | $9.27 | $9.27 | 952,200 | — | — |
| 1999-08-05 | $9.29 | $9.29 | 1,067,100 | — | — |
| 1999-08-04 | $9.21 | $9.21 | 1,878,300 | — | — |
| 1999-08-03 | $9.52 | $9.52 | 1,469,700 | — | — |
| 1999-08-02 | $10.00 | $10.00 | 1,376,700 | — | — |
| 1999-07-30 | $10.21 | $10.21 | 1,594,500 | — | — |
| 1999-07-29 | $10.17 | $10.17 | 1,954,800 | — | — |
| 1999-07-28 | $10.48 | $10.48 | 1,941,300 | — | — |
| 1999-07-27 | $10.48 | $10.48 | 2,292,900 | — | — |
| 1999-07-26 | $10.46 | $10.46 | 1,130,400 | — | — |
| 1999-07-23 | $10.42 | $10.42 | 11,091,000 | — | — |
| 1999-07-22 | $12.02 | $12.02 | 521,100 | — | — |
| 1999-07-21 | $12.17 | $12.17 | 1,005,000 | — | — |
| 1999-07-20 | $11.98 | $11.98 | 649,800 | — | — |
| 1999-07-19 | $12.19 | $12.19 | 700,800 | — | — |
| 1999-07-16 | $12.83 | $12.83 | 1,130,100 | — | — |
| 1999-07-15 | $12.67 | $12.67 | 612,300 | — | — |
| 1999-07-14 | $12.80 | $12.80 | 349,500 | — | — |
| 1999-07-13 | $12.79 | $12.79 | 1,397,100 | — | — |
| 1999-07-12 | $13.00 | $13.00 | 1,068,900 | — | — |
| 1999-07-09 | $12.79 | $12.79 | 1,578,300 | — | — |
| 1999-07-08 | $12.90 | $12.90 | 1,728,600 | — | — |
| 1999-07-07 | $13.13 | $13.13 | 1,875,900 | — | — |
| 1999-07-06 | $13.38 | $13.38 | 1,356,300 | — | — |
| 1999-07-02 | $12.96 | $12.96 | 424,200 | — | — |
| 1999-07-01 | $12.92 | $12.92 | 1,376,700 | — | — |
| 1999-06-30 | $13.00 | $13.00 | 6,854,700 | — | — |
| 1999-06-29 | $12.85 | $12.85 | 1,638,300 | — | — |
| 1999-06-28 | $12.67 | $12.67 | 1,620,900 | — | — |
| 1999-06-25 | $12.25 | $12.25 | 1,216,500 | — | — |
| 1999-06-24 | $12.33 | $12.33 | 1,620,600 | — | — |
| 1999-06-23 | $11.92 | $11.92 | 1,668,600 | — | — |
| 1999-06-22 | $11.58 | $11.58 | 517,500 | — | — |
| 1999-06-21 | $11.42 | $11.42 | 473,100 | — | — |
| 1999-06-18 | $11.50 | $11.50 | 892,200 | — | — |
| 1999-06-17 | $11.60 | $11.60 | 1,018,200 | — | — |
| 1999-06-16 | $11.69 | $11.69 | 849,600 | — | — |
| 1999-06-15 | $11.40 | $11.40 | 566,400 | — | — |
| 1999-06-14 | $11.29 | $11.29 | 773,700 | — | — |
| 1999-06-11 | $11.56 | $11.56 | 1,406,700 | — | — |
| 1999-06-10 | $11.38 | $11.38 | 921,900 | — | — |
| 1999-06-09 | $11.35 | $11.35 | 502,200 | — | — |
| 1999-06-08 | $11.08 | $11.08 | 707,700 | — | — |
| 1999-06-07 | $11.03 | $11.03 | 735,000 | — | — |
| 1999-06-04 | $10.83 | $10.83 | 452,100 | — | — |
| 1999-06-03 | $10.67 | $10.67 | 1,201,800 | — | — |
| 1999-06-02 | $10.75 | $10.75 | 970,800 | — | — |
| 1999-06-01 | $10.85 | $10.85 | 333,300 | — | — |
| 1999-05-28 | $10.63 | $10.63 | 868,500 | — | — |
| 1999-05-27 | $10.29 | $10.29 | 468,000 | — | — |
| 1999-05-26 | $10.73 | $10.73 | 726,900 | — | — |
| 1999-05-25 | $10.67 | $10.67 | 916,800 | — | — |
| 1999-05-24 | $10.50 | $10.50 | 1,946,400 | — | — |
| 1999-05-21 | $11.04 | $11.04 | 2,327,100 | — | — |
| 1999-05-20 | $11.17 | $11.17 | 210,600 | — | — |
| 1999-05-19 | $11.13 | $11.12 | 274,800 | — | — |
| 1999-05-18 | $10.98 | $10.98 | 149,400 | — | — |
| 1999-05-17 | $10.88 | $10.88 | 1,009,500 | — | — |
| 1999-05-14 | $11.00 | $11.00 | 507,900 | — | — |
| 1999-05-13 | $11.19 | $11.19 | 443,700 | — | — |
| 1999-05-12 | $11.00 | $11.00 | 1,571,100 | — | — |
| 1999-05-11 | $10.85 | $10.85 | 1,395,300 | — | — |
| 1999-05-10 | $10.40 | $10.40 | 3,836,400 | — | — |
| 1999-05-07 | $10.50 | $10.50 | 881,400 | — | — |
| 1999-05-06 | $10.60 | $10.60 | 2,223,000 | — | — |
| 1999-05-05 | $10.71 | $10.71 | 1,177,200 | — | — |
| 1999-05-04 | $10.75 | $10.75 | 1,207,800 | — | — |
| 1999-05-03 | $10.79 | $10.79 | 873,900 | — | — |
| 1999-04-30 | $10.81 | $10.81 | 1,966,200 | — | — |
| 1999-04-29 | $10.83 | $10.83 | 1,798,800 | — | — |
| 1999-04-28 | $11.00 | $11.00 | 1,811,400 | — | — |
| 1999-04-27 | $10.48 | $10.48 | 1,076,400 | — | — |
| 1999-04-26 | $10.63 | $10.63 | 1,285,500 | — | — |
| 1999-04-23 | $10.33 | $10.33 | 12,686,400 | — | — |
| 1999-04-22 | $12.33 | $12.33 | 345,600 | — | — |
| 1999-04-21 | $12.08 | $12.08 | 645,600 | — | — |
| 1999-04-20 | $12.21 | $12.21 | 396,300 | — | — |
| 1999-04-19 | $12.46 | $12.46 | 310,500 | — | — |
| 1999-04-16 | $12.38 | $12.38 | 1,189,500 | — | — |
| 1999-04-15 | $13.25 | $13.25 | 620,400 | — | — |
| 1999-04-14 | $12.69 | $12.69 | 898,500 | — | — |
| 1999-04-13 | $12.46 | $12.46 | 1,200,900 | — | — |
| 1999-04-12 | $11.88 | $11.88 | 1,009,500 | — | — |
| 1999-04-09 | $12.13 | $12.13 | 1,182,000 | — | — |
| 1999-04-08 | $11.88 | $11.88 | 2,569,800 | — | — |
| 1999-04-07 | $12.46 | $12.46 | 960,900 | — | — |
| 1999-04-06 | $12.44 | $12.44 | 2,655,300 | — | — |
| 1999-04-05 | $11.10 | $11.10 | 5,325,000 | — | — |
| 1999-04-01 | $11.65 | $11.65 | 930,000 | — | — |
| 1999-03-31 | $12.00 | $12.00 | 820,800 | — | — |
| 1999-03-30 | $12.00 | $12.00 | 260,700 | — | — |
| 1999-03-29 | $12.04 | $12.04 | 1,050,000 | — | — |
| 1999-03-26 | $12.04 | $12.04 | 783,000 | — | — |
| 1999-03-25 | $11.96 | $11.96 | 648,000 | — | — |
| 1999-03-24 | $11.92 | $11.92 | 261,900 | — | — |
| 1999-03-23 | $11.92 | $11.92 | 429,600 | — | — |
| 1999-03-22 | $12.21 | $12.21 | 1,235,400 | — | — |
| 1999-03-19 | $12.23 | $12.23 | 629,400 | — | — |
| 1999-03-18 | $13.00 | $13.00 | 535,800 | — | — |
| 1999-03-17 | $13.00 | $13.00 | 897,600 | — | — |
| 1999-03-16 | $13.19 | $13.19 | 572,400 | — | — |
| 1999-03-15 | $12.92 | $12.92 | 3,469,200 | — | — |
| 1999-03-12 | $12.58 | $12.58 | 808,800 | — | — |
| 1999-03-11 | $12.83 | $12.83 | 1,540,200 | — | — |
| 1999-03-10 | $12.75 | $12.75 | 1,241,700 | — | — |
| 1999-03-09 | $12.92 | $12.92 | 1,399,800 | — | — |
| 1999-03-08 | $12.96 | $12.96 | 1,397,400 | — | — |
| 1999-03-05 | $13.17 | $13.17 | 974,100 | — | — |
| 1999-03-04 | $13.04 | $13.04 | 1,169,100 | — | — |
| 1999-03-03 | $13.00 | $13.00 | 1,530,600 | — | — |
| 1999-03-02 | $13.52 | $13.52 | 403,200 | — | — |
| 1999-03-01 | $13.42 | $13.42 | 495,900 | — | — |
| 1999-02-26 | $13.10 | $13.10 | 280,200 | — | — |
| 1999-02-25 | $13.33 | $13.33 | 317,400 | — | — |
| 1999-02-24 | $13.58 | $13.58 | 1,472,100 | — | — |
| 1999-02-23 | $13.58 | $13.58 | 462,900 | — | — |
| 1999-02-22 | $13.31 | $13.31 | 1,183,500 | — | — |
| 1999-02-19 | $13.33 | $13.33 | 758,700 | — | — |
| 1999-02-18 | $13.21 | $13.21 | 1,345,200 | — | — |
| 1999-02-17 | $13.10 | $13.10 | 566,700 | — | — |
| 1999-02-16 | $13.35 | $13.35 | 1,396,500 | — | — |
| 1999-02-12 | $13.38 | $13.38 | 1,765,500 | — | — |
| 1999-02-11 | $13.58 | $13.58 | 916,800 | — | — |
| 1999-02-10 | $13.83 | $13.83 | 1,037,700 | — | — |
| 1999-02-09 | $13.92 | $13.92 | 1,947,900 | — | — |
| 1999-02-08 | $14.08 | $14.08 | 933,000 | — | — |
| 1999-02-05 | $14.25 | $14.25 | 1,095,000 | — | — |
| 1999-02-04 | $14.67 | $14.67 | 594,000 | — | — |
| 1999-02-03 | $15.13 | $15.13 | 638,100 | — | — |
| 1999-02-02 | $15.46 | $15.46 | 557,700 | — | — |
| 1999-02-01 | $15.88 | $15.88 | 1,641,300 | — | — |
| 1999-01-29 | $15.88 | $15.88 | 368,700 | — | — |
| 1999-01-28 | $15.96 | $15.96 | 673,200 | — | — |
| 1999-01-27 | $16.13 | $16.13 | 1,167,900 | — | — |
| 1999-01-26 | $16.83 | $16.83 | 597,600 | — | — |
| 1999-01-25 | $15.46 | $15.46 | 1,020,300 | — | — |
| 1999-01-22 | $15.13 | $15.13 | 1,289,100 | — | — |
| 1999-01-21 | $15.29 | $15.29 | 352,800 | — | — |
| 1999-01-20 | $16.13 | $16.13 | 208,200 | — | — |
| 1999-01-19 | $16.56 | $16.56 | 177,300 | — | — |
| 1999-01-15 | $16.46 | $16.46 | 450,900 | — | — |
| 1999-01-14 | $15.44 | $15.44 | 480,000 | — | — |
| 1999-01-13 | $16.40 | $16.40 | 156,900 | — | — |
| 1999-01-12 | $16.27 | $16.27 | 247,800 | — | — |
| 1999-01-11 | $16.33 | $16.33 | 346,200 | — | — |
| 1999-01-08 | $16.54 | $16.54 | 560,700 | — | — |
| 1999-01-07 | $16.17 | $16.17 | 424,800 | — | — |
| 1999-01-06 | $16.17 | $16.17 | 370,500 | — | — |
| 1999-01-05 | $15.17 | $15.17 | 659,100 | — | — |
| 1999-01-04 | $15.92 | $15.92 | 474,300 | — | — |