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
- 1995-08-18 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 | $11.25 | $11.25 | 1,907 | — | — |
| 1999-12-30 | $9.38 | $9.38 | 380 | — | — |
| 1999-12-29 | $9.38 | $9.38 | 93 | — | — |
| 1999-12-28 | $9.38 | $9.38 | 1,047 | — | — |
| 1999-12-27 | $10.78 | $10.78 | 0 | — | — |
| 1999-12-23 | $10.78 | $10.78 | 487 | — | — |
| 1999-12-22 | $10.78 | $10.78 | 333 | — | — |
| 1999-12-21 | $10.78 | $10.78 | 713 | — | — |
| 1999-12-20 | $10.78 | $10.78 | 107 | — | — |
| 1999-12-17 | $10.78 | $10.78 | 0 | — | — |
| 1999-12-16 | $10.78 | $10.78 | 1,240 | — | — |
| 1999-12-15 | $10.78 | $10.78 | 200 | — | — |
| 1999-12-14 | $10.78 | $10.78 | 673 | — | — |
| 1999-12-13 | $10.78 | $10.78 | 100 | — | — |
| 1999-12-10 | $10.78 | $10.78 | 67 | — | — |
| 1999-12-09 | $10.78 | $10.78 | 100 | — | — |
| 1999-12-08 | $10.78 | $10.78 | 1,133 | — | — |
| 1999-12-07 | $10.78 | $10.78 | 720 | — | — |
| 1999-12-06 | $10.78 | $10.78 | 27 | — | — |
| 1999-12-03 | $11.72 | $11.72 | 0 | — | — |
| 1999-12-02 | $11.72 | $11.72 | 67 | — | — |
| 1999-12-01 | $10.78 | $10.78 | 167 | — | — |
| 1999-11-30 | $11.72 | $11.72 | 467 | — | — |
| 1999-11-29 | $10.78 | $10.78 | 407 | — | — |
| 1999-11-26 | $11.02 | $11.02 | 0 | — | — |
| 1999-11-24 | $11.02 | $11.02 | 2,333 | — | — |
| 1999-11-23 | $10.78 | $10.78 | 67 | — | — |
| 1999-11-22 | $10.78 | $10.78 | 67 | — | — |
| 1999-11-19 | $11.25 | $11.25 | 0 | — | — |
| 1999-11-18 | $11.25 | $11.25 | 2,000 | — | — |
| 1999-11-17 | $10.78 | $10.78 | 133 | — | — |
| 1999-11-16 | $10.78 | $10.78 | 5,347 | — | — |
| 1999-11-15 | $10.78 | $10.78 | 0 | — | — |
| 1999-11-12 | $10.78 | $10.78 | 0 | — | — |
| 1999-11-11 | $10.78 | $10.78 | 280 | — | — |
| 1999-11-10 | $10.78 | $10.78 | 727 | — | — |
| 1999-11-09 | $11.72 | $11.72 | 0 | — | — |
| 1999-11-08 | $11.72 | $11.72 | 400 | — | — |
| 1999-11-05 | $11.02 | $11.02 | 1,267 | — | — |
| 1999-11-04 | $10.78 | $10.78 | 167 | — | — |
| 1999-11-03 | $11.02 | $11.02 | 0 | — | — |
| 1999-11-02 | $11.02 | $11.02 | 2,533 | — | — |
| 1999-11-01 | $10.78 | $10.78 | 0 | — | — |
| 1999-10-29 | $10.78 | $10.78 | 0 | — | — |
| 1999-10-28 | $10.78 | $10.78 | 67 | — | — |
| 1999-10-27 | $11.25 | $11.25 | 0 | — | — |
| 1999-10-26 | $11.25 | $11.25 | 0 | — | — |
| 1999-10-25 | $11.25 | $11.25 | 333 | — | — |
| 1999-10-22 | $11.25 | $11.25 | 1,000 | — | — |
| 1999-10-21 | $11.25 | $11.25 | 1,833 | — | — |
| 1999-10-20 | $12.19 | $12.19 | 0 | — | — |
| 1999-10-19 | $12.19 | $12.19 | 1,293 | — | — |
| 1999-10-18 | $10.78 | $10.78 | 367 | — | — |
| 1999-10-15 | $10.78 | $10.78 | 100 | — | — |
| 1999-10-14 | $10.78 | $10.78 | 0 | — | — |
| 1999-10-13 | $10.78 | $10.78 | 80 | — | — |
| 1999-10-12 | $10.78 | $10.78 | 380 | — | — |
| 1999-10-11 | $11.25 | $11.25 | 1,267 | — | — |
| 1999-10-08 | $11.25 | $11.25 | 0 | — | — |
| 1999-10-07 | $11.25 | $11.25 | 0 | — | — |
| 1999-10-06 | $11.25 | $11.25 | 0 | — | — |
| 1999-10-05 | $11.25 | $11.25 | 13 | — | — |
| 1999-10-04 | $11.95 | $11.95 | 167 | — | — |
| 1999-10-01 | $11.25 | $11.25 | 0 | — | — |
| 1999-09-30 | $11.25 | $11.25 | 0 | — | — |
| 1999-09-29 | $11.25 | $11.25 | 533 | — | — |
| 1999-09-28 | $12.19 | $12.19 | 3,167 | — | — |
| 1999-09-27 | $11.25 | $11.25 | 0 | — | — |
| 1999-09-24 | $11.25 | $11.25 | 200 | — | — |
| 1999-09-23 | $12.19 | $12.19 | 333 | — | — |
| 1999-09-22 | $11.25 | $11.25 | 1,507 | — | — |
| 1999-09-21 | $11.25 | $11.25 | 0 | — | — |
| 1999-09-20 | $11.25 | $11.25 | 0 | — | — |
| 1999-09-17 | $11.25 | $11.25 | 1,800 | — | — |
| 1999-09-16 | $11.72 | $11.72 | 0 | — | — |
| 1999-09-15 | $11.72 | $11.72 | 1,833 | — | — |
| 1999-09-14 | $12.19 | $12.19 | 0 | — | — |
| 1999-09-13 | $12.19 | $12.19 | 0 | — | — |
| 1999-09-10 | $12.19 | $12.19 | 0 | — | — |
| 1999-09-09 | $12.19 | $12.19 | 2,333 | — | — |
| 1999-09-08 | $13.13 | $13.13 | 0 | — | — |
| 1999-09-07 | $13.13 | $13.13 | 0 | — | — |
| 1999-09-03 | $13.13 | $13.13 | 0 | — | — |
| 1999-09-02 | $13.13 | $13.13 | 0 | — | — |
| 1999-09-01 | $13.13 | $13.13 | 13 | — | — |
| 1999-08-31 | $13.13 | $13.13 | 107 | — | — |
| 1999-08-30 | $11.72 | $11.72 | 0 | — | — |
| 1999-08-27 | $11.72 | $11.72 | 7 | — | — |
| 1999-08-26 | $13.13 | $13.13 | 0 | — | — |
| 1999-08-25 | $13.13 | $13.13 | 133 | — | — |
| 1999-08-24 | $11.72 | $11.72 | 0 | — | — |
| 1999-08-23 | $11.72 | $11.72 | 373 | — | — |
| 1999-08-20 | $13.13 | $13.13 | 780 | — | — |
| 1999-08-19 | $11.72 | $11.72 | 1,967 | — | — |
| 1999-08-18 | $14.06 | $14.06 | 0 | — | — |
| 1999-08-17 | $14.06 | $14.06 | 3,680 | — | — |
| 1999-08-16 | $12.19 | $12.19 | 2,780 | — | — |
| 1999-08-13 | $11.25 | $11.25 | 0 | — | — |
| 1999-08-12 | $11.25 | $11.25 | 167 | — | — |
| 1999-08-11 | $11.72 | $11.72 | 833 | — | — |
| 1999-08-10 | $12.19 | $12.19 | 1,900 | — | — |
| 1999-08-09 | $13.59 | $13.59 | 7,333 | — | — |
| 1999-08-06 | $13.59 | $13.59 | 33 | — | — |
| 1999-08-05 | $14.53 | $14.53 | 1,333 | — | — |
| 1999-08-04 | $14.53 | $14.53 | 2,367 | — | — |
| 1999-08-03 | $14.06 | $14.06 | 320 | — | — |
| 1999-08-02 | $14.53 | $14.53 | 167 | — | — |
| 1999-07-30 | $14.53 | $14.53 | 127 | — | — |
| 1999-07-29 | $15.00 | $15.00 | 4,607 | — | — |
| 1999-07-28 | $15.47 | $15.47 | 0 | — | — |
| 1999-07-27 | $15.47 | $15.47 | 0 | — | — |
| 1999-07-26 | $15.47 | $15.47 | 0 | — | — |
| 1999-07-23 | $15.47 | $15.47 | 0 | — | — |
| 1999-07-22 | $15.47 | $15.47 | 0 | — | — |
| 1999-07-21 | $15.47 | $15.47 | 500 | — | — |
| 1999-07-20 | $15.47 | $15.47 | 567 | — | — |
| 1999-07-19 | $15.47 | $15.47 | 767 | — | — |
| 1999-07-16 | $15.94 | $15.94 | 1,467 | — | — |
| 1999-07-15 | $15.94 | $15.94 | 5,833 | — | — |
| 1999-07-14 | $16.41 | $16.41 | 1,733 | — | — |
| 1999-07-13 | $16.41 | $16.41 | 1,333 | — | — |
| 1999-07-12 | $16.41 | $16.41 | 1,720 | — | — |
| 1999-07-09 | $16.41 | $16.41 | 67 | — | — |
| 1999-07-08 | $16.41 | $16.41 | 40 | — | — |
| 1999-07-07 | $16.41 | $16.41 | 140 | — | — |
| 1999-07-06 | $16.41 | $16.41 | 7 | — | — |
| 1999-07-02 | $16.41 | $16.41 | 427 | — | — |
| 1999-07-01 | $16.41 | $16.41 | 200 | — | — |
| 1999-06-30 | $16.41 | $16.41 | 180 | — | — |
| 1999-06-29 | $16.41 | $16.41 | 967 | — | — |
| 1999-06-28 | $16.41 | $16.41 | 0 | — | — |
| 1999-06-25 | $16.41 | $16.41 | 33 | — | — |
| 1999-06-24 | $16.41 | $16.41 | 0 | — | — |
| 1999-06-23 | $16.41 | $16.41 | 0 | — | — |
| 1999-06-22 | $16.41 | $16.41 | 1,160 | — | — |
| 1999-06-21 | $16.88 | $16.88 | 733 | — | — |
| 1999-06-18 | $17.81 | $17.81 | 53 | — | — |
| 1999-06-17 | $18.75 | $18.75 | 0 | — | — |
| 1999-06-16 | $18.75 | $18.75 | 4,280 | — | — |
| 1999-06-15 | $18.28 | $18.28 | 773 | — | — |
| 1999-06-14 | $18.52 | $18.52 | 1,700 | — | — |
| 1999-06-11 | $18.28 | $18.28 | 1,933 | — | — |
| 1999-06-10 | $18.28 | $18.28 | 467 | — | — |
| 1999-06-09 | $18.28 | $18.28 | 240 | — | — |
| 1999-06-08 | $18.28 | $18.28 | 0 | — | — |
| 1999-06-07 | $18.28 | $18.28 | 73 | — | — |
| 1999-06-04 | $18.28 | $18.28 | 1,200 | — | — |
| 1999-06-03 | $17.81 | $17.81 | 367 | — | — |
| 1999-06-02 | $19.69 | $19.69 | 5,380 | — | — |
| 1999-06-01 | $18.75 | $18.75 | 2,807 | — | — |
| 1999-05-28 | $19.69 | $19.69 | 900 | — | — |
| 1999-05-27 | $19.69 | $19.69 | 3,133 | — | — |
| 1999-05-26 | $21.56 | $21.56 | 12,213 | — | — |
| 1999-05-25 | $17.34 | $17.34 | 6,007 | — | — |
| 1999-05-24 | $16.88 | $16.88 | 3,007 | — | — |
| 1999-05-21 | $16.88 | $16.88 | 67 | — | — |
| 1999-05-20 | $16.88 | $16.88 | 2,500 | — | — |
| 1999-05-19 | $16.88 | $16.88 | 600 | — | — |
| 1999-05-18 | $15.94 | $15.94 | 1,113 | — | — |
| 1999-05-17 | $16.88 | $16.88 | 2,613 | — | — |
| 1999-05-14 | $17.81 | $17.81 | 6,113 | — | — |
| 1999-05-13 | $17.34 | $17.34 | 5,800 | — | — |
| 1999-05-12 | $16.88 | $16.88 | 2,893 | — | — |
| 1999-05-11 | $16.41 | $16.41 | 80 | — | — |
| 1999-05-10 | $17.34 | $17.34 | 6,120 | — | — |
| 1999-05-07 | $15.94 | $15.94 | 6,180 | — | — |
| 1999-05-06 | $15.94 | $15.94 | 4,367 | — | — |
| 1999-05-05 | $14.53 | $14.53 | 2,033 | — | — |
| 1999-05-04 | $14.06 | $14.06 | 1,867 | — | — |
| 1999-05-03 | $14.06 | $14.06 | 0 | — | — |
| 1999-04-30 | $14.06 | $14.06 | 600 | — | — |
| 1999-04-29 | $14.06 | $14.06 | 740 | — | — |
| 1999-04-28 | $14.06 | $14.06 | 67 | — | — |
| 1999-04-27 | $15.00 | $15.00 | 1,273 | — | — |
| 1999-04-26 | $16.41 | $16.41 | 1,973 | — | — |
| 1999-04-23 | $14.53 | $14.53 | 3,400 | — | — |
| 1999-04-22 | $13.36 | $13.36 | 15,500 | — | — |
| 1999-04-21 | $13.13 | $13.13 | 1,333 | — | — |
| 1999-04-20 | $12.66 | $12.66 | 67 | — | — |
| 1999-04-19 | $12.66 | $12.66 | 27 | — | — |
| 1999-04-16 | $12.66 | $12.66 | 0 | — | — |
| 1999-04-15 | $12.66 | $12.66 | 1,133 | — | — |
| 1999-04-14 | $12.66 | $12.66 | 3,333 | — | — |
| 1999-04-13 | $12.66 | $12.66 | 0 | — | — |
| 1999-04-12 | $12.66 | $12.66 | 13 | — | — |
| 1999-04-09 | $12.66 | $12.66 | 1,000 | — | — |
| 1999-04-08 | $13.59 | $13.59 | 5,133 | — | — |
| 1999-04-07 | $13.13 | $13.13 | 900 | — | — |
| 1999-04-06 | $12.66 | $12.66 | 0 | — | — |
| 1999-04-05 | $12.66 | $12.66 | 333 | — | — |
| 1999-04-01 | $12.66 | $12.66 | 13 | — | — |
| 1999-03-31 | $13.59 | $13.59 | 0 | — | — |
| 1999-03-30 | $13.59 | $13.59 | 213 | — | — |
| 1999-03-29 | $12.66 | $12.66 | 333 | — | — |
| 1999-03-26 | $14.06 | $14.06 | 67 | — | — |
| 1999-03-25 | $13.13 | $13.13 | 1,933 | — | — |
| 1999-03-24 | $11.72 | $11.72 | 0 | — | — |
| 1999-03-23 | $11.72 | $11.72 | 60 | — | — |
| 1999-03-22 | $11.72 | $11.72 | 1,820 | — | — |
| 1999-03-19 | $11.72 | $11.72 | 980 | — | — |
| 1999-03-18 | $11.72 | $11.72 | 33 | — | — |
| 1999-03-17 | $11.72 | $11.72 | 133 | — | — |
| 1999-03-16 | $11.72 | $11.72 | 2,100 | — | — |
| 1999-03-15 | $11.72 | $11.72 | 0 | — | — |
| 1999-03-12 | $11.72 | $11.72 | 867 | — | — |
| 1999-03-11 | $12.19 | $12.19 | 0 | — | — |
| 1999-03-10 | $12.19 | $12.19 | 753 | — | — |
| 1999-03-09 | $11.72 | $11.72 | 0 | — | — |
| 1999-03-08 | $11.72 | $11.72 | 1,333 | — | — |
| 1999-03-05 | $12.66 | $12.66 | 2,333 | — | — |
| 1999-03-04 | $12.66 | $12.66 | 33 | — | — |
| 1999-03-03 | $12.19 | $12.19 | 1,500 | — | — |
| 1999-03-02 | $12.19 | $12.19 | 1,000 | — | — |
| 1999-03-01 | $12.19 | $12.19 | 1,233 | — | — |
| 1999-02-26 | $12.66 | $12.66 | 0 | — | — |
| 1999-02-25 | $12.66 | $12.66 | 2,300 | — | — |
| 1999-02-24 | $12.66 | $12.66 | 1,167 | — | — |
| 1999-02-23 | $13.13 | $13.13 | 0 | — | — |
| 1999-02-22 | $13.13 | $13.13 | 5,413 | — | — |
| 1999-02-19 | $13.59 | $13.59 | 767 | — | — |
| 1999-02-18 | $13.59 | $13.59 | 87 | — | — |
| 1999-02-17 | $14.06 | $14.06 | 2,433 | — | — |
| 1999-02-16 | $14.53 | $14.53 | 1,513 | — | — |
| 1999-02-12 | $15.00 | $15.00 | 3,380 | — | — |
| 1999-02-11 | $15.00 | $15.00 | 2,000 | — | — |
| 1999-02-10 | $14.06 | $14.06 | 300 | — | — |
| 1999-02-09 | $14.06 | $14.06 | 1,840 | — | — |
| 1999-02-08 | $14.06 | $14.06 | 167 | — | — |
| 1999-02-05 | $14.06 | $14.06 | 2,300 | — | — |
| 1999-02-04 | $12.66 | $12.66 | 67 | — | — |
| 1999-02-03 | $13.13 | $13.13 | 767 | — | — |
| 1999-02-02 | $11.95 | $11.95 | 1,520 | — | — |
| 1999-02-01 | $11.72 | $11.72 | 313 | — | — |
| 1999-01-29 | $12.66 | $12.66 | 3,000 | — | — |
| 1999-01-28 | $11.25 | $11.25 | 100 | — | — |
| 1999-01-27 | $11.25 | $11.25 | 0 | — | — |
| 1999-01-26 | $11.25 | $11.25 | 20 | — | — |
| 1999-01-25 | $11.25 | $11.25 | 887 | — | — |
| 1999-01-22 | $11.72 | $11.72 | 5,567 | — | — |
| 1999-01-21 | $12.19 | $12.19 | 7,600 | — | — |
| 1999-01-20 | $11.25 | $11.25 | 1,067 | — | — |
| 1999-01-19 | $11.25 | $11.25 | 107 | — | — |
| 1999-01-15 | $11.72 | $11.72 | 2,533 | — | — |
| 1999-01-14 | $11.72 | $11.72 | 473 | — | — |
| 1999-01-13 | $12.19 | $12.19 | 4,500 | — | — |
| 1999-01-12 | $11.25 | $11.25 | 1,020 | — | — |
| 1999-01-11 | $11.25 | $11.25 | 800 | — | — |
| 1999-01-08 | $11.25 | $11.25 | 33 | — | — |
| 1999-01-07 | $12.19 | $12.19 | 253 | — | — |
| 1999-01-06 | $11.72 | $11.72 | 1,067 | — | — |
| 1999-01-05 | $11.25 | $11.25 | 333 | — | — |
| 1999-01-04 | $11.25 | $11.25 | 660 | — | — |