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
- 1994-02-22 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 | $9.59 | $10.72 | 109,800 | — | — |
| 1999-12-30 | $9.22 | $10.30 | 88,800 | — | — |
| 1999-12-29 | $9.50 | $10.61 | 77,800 | — | — |
| 1999-12-28 | $9.13 | $10.19 | 113,800 | — | — |
| 1999-12-27 | $8.94 | $9.98 | 118,800 | — | — |
| 1999-12-23 | $9.03 | $10.09 | 67,600 | — | — |
| 1999-12-22 | $8.97 | $10.02 | 51,400 | — | — |
| 1999-12-21 | $9.03 | $10.09 | 62,800 | — | — |
| 1999-12-20 | $8.75 | $9.77 | 51,400 | — | — |
| 1999-12-17 | $9.06 | $10.12 | 159,000 | — | — |
| 1999-12-16 | $9.13 | $10.19 | 114,400 | — | — |
| 1999-12-15 | $9.00 | $10.05 | 118,000 | — | — |
| 1999-12-14 | $9.00 | $10.05 | 137,800 | — | — |
| 1999-12-13 | $9.06 | $10.12 | 209,600 | — | — |
| 1999-12-10 | $8.97 | $9.96 | 55,000 | — | — |
| 1999-12-09 | $9.00 | $10.00 | 94,000 | — | — |
| 1999-12-08 | $9.31 | $10.35 | 82,200 | — | — |
| 1999-12-07 | $9.22 | $10.24 | 69,400 | — | — |
| 1999-12-06 | $9.34 | $10.38 | 37,000 | — | — |
| 1999-12-03 | $9.44 | $10.48 | 34,200 | — | — |
| 1999-12-02 | $9.50 | $10.55 | 18,600 | — | — |
| 1999-12-01 | $9.31 | $10.35 | 93,600 | — | — |
| 1999-11-30 | $9.69 | $10.76 | 120,600 | — | — |
| 1999-11-29 | $9.06 | $10.07 | 57,600 | — | — |
| 1999-11-26 | $9.53 | $10.59 | 45,400 | — | — |
| 1999-11-24 | $9.19 | $10.21 | 57,000 | — | — |
| 1999-11-23 | $9.13 | $10.14 | 54,600 | — | — |
| 1999-11-22 | $9.34 | $10.38 | 279,200 | — | — |
| 1999-11-19 | $9.41 | $10.45 | 112,200 | — | — |
| 1999-11-18 | $9.63 | $10.69 | 46,600 | — | — |
| 1999-11-17 | $9.66 | $10.73 | 56,800 | — | — |
| 1999-11-16 | $9.66 | $10.73 | 80,800 | — | — |
| 1999-11-15 | $9.75 | $10.83 | 149,600 | — | — |
| 1999-11-12 | $9.47 | $10.52 | 34,200 | — | — |
| 1999-11-11 | $9.41 | $10.45 | 74,600 | — | — |
| 1999-11-10 | $9.47 | $10.52 | 165,200 | — | — |
| 1999-11-09 | $9.44 | $10.48 | 55,000 | — | — |
| 1999-11-08 | $9.41 | $10.45 | 99,000 | — | — |
| 1999-11-05 | $9.44 | $10.48 | 259,600 | — | — |
| 1999-11-04 | $9.47 | $10.52 | 42,000 | — | — |
| 1999-11-03 | $9.50 | $10.55 | 40,400 | — | — |
| 1999-11-02 | $9.44 | $10.48 | 83,400 | — | — |
| 1999-11-01 | $9.56 | $10.62 | 79,200 | — | — |
| 1999-10-29 | $8.88 | $9.86 | 39,000 | — | — |
| 1999-10-28 | $8.88 | $9.86 | 45,600 | — | — |
| 1999-10-27 | $8.91 | $9.89 | 33,000 | — | — |
| 1999-10-26 | $8.84 | $9.82 | 282,000 | — | — |
| 1999-10-25 | $8.88 | $9.86 | 68,600 | — | — |
| 1999-10-22 | $9.00 | $10.00 | 115,800 | — | — |
| 1999-10-21 | $8.75 | $9.72 | 155,800 | — | — |
| 1999-10-20 | $9.00 | $10.00 | 84,000 | — | — |
| 1999-10-19 | $9.16 | $10.17 | 68,400 | — | — |
| 1999-10-18 | $9.47 | $10.52 | 89,600 | — | — |
| 1999-10-15 | $9.69 | $10.76 | 237,400 | — | — |
| 1999-10-14 | $9.34 | $10.38 | 31,000 | — | — |
| 1999-10-13 | $9.34 | $10.38 | 85,600 | — | — |
| 1999-10-12 | $9.22 | $10.24 | 45,600 | — | — |
| 1999-10-11 | $9.53 | $10.59 | 164,400 | — | — |
| 1999-10-08 | $9.47 | $10.52 | 200,800 | — | — |
| 1999-10-07 | $9.50 | $10.55 | 50,000 | — | — |
| 1999-10-06 | $9.41 | $10.45 | 103,200 | — | — |
| 1999-10-05 | $9.50 | $10.55 | 97,800 | — | — |
| 1999-10-04 | $9.66 | $10.73 | 109,400 | — | — |
| 1999-10-01 | $9.47 | $10.52 | 258,800 | — | — |
| 1999-09-30 | $10.06 | $11.18 | 331,600 | — | — |
| 1999-09-29 | $8.63 | $9.58 | 58,200 | — | — |
| 1999-09-28 | $8.59 | $9.55 | 203,200 | — | — |
| 1999-09-27 | $8.53 | $9.48 | 101,200 | — | — |
| 1999-09-24 | $8.59 | $9.55 | 57,400 | — | — |
| 1999-09-23 | $8.56 | $9.51 | 128,400 | — | — |
| 1999-09-22 | $8.50 | $9.44 | 217,800 | — | — |
| 1999-09-21 | $8.47 | $9.41 | 211,800 | — | — |
| 1999-09-20 | $8.81 | $9.79 | 68,200 | — | — |
| 1999-09-17 | $8.69 | $9.65 | 221,400 | — | — |
| 1999-09-16 | $8.53 | $9.48 | 45,800 | — | — |
| 1999-09-15 | $8.75 | $9.72 | 43,200 | — | — |
| 1999-09-14 | $8.75 | $9.72 | 45,800 | — | — |
| 1999-09-13 | $8.84 | $9.82 | 52,000 | — | — |
| 1999-09-10 | $8.66 | $9.56 | 36,400 | — | — |
| 1999-09-09 | $8.72 | $9.63 | 71,400 | — | — |
| 1999-09-08 | $8.81 | $9.73 | 46,200 | — | — |
| 1999-09-07 | $9.00 | $9.94 | 71,000 | — | — |
| 1999-09-03 | $8.88 | $9.80 | 56,800 | — | — |
| 1999-09-02 | $8.78 | $9.70 | 97,000 | — | — |
| 1999-09-01 | $8.84 | $9.77 | 103,200 | — | — |
| 1999-08-31 | $8.66 | $9.56 | 115,800 | — | — |
| 1999-08-30 | $8.53 | $9.42 | 82,000 | — | — |
| 1999-08-27 | $8.50 | $9.39 | 75,800 | — | — |
| 1999-08-26 | $8.66 | $9.56 | 80,800 | — | — |
| 1999-08-25 | $8.41 | $9.28 | 44,600 | — | — |
| 1999-08-24 | $8.69 | $9.60 | 74,200 | — | — |
| 1999-08-23 | $8.81 | $9.73 | 81,600 | — | — |
| 1999-08-20 | $8.81 | $9.73 | 53,600 | — | — |
| 1999-08-19 | $8.59 | $9.49 | 38,800 | — | — |
| 1999-08-18 | $8.53 | $9.42 | 38,800 | — | — |
| 1999-08-17 | $8.72 | $9.63 | 78,400 | — | — |
| 1999-08-16 | $8.69 | $9.60 | 56,800 | — | — |
| 1999-08-13 | $8.81 | $9.73 | 34,800 | — | — |
| 1999-08-12 | $8.78 | $9.70 | 92,600 | — | — |
| 1999-08-11 | $8.81 | $9.73 | 69,400 | — | — |
| 1999-08-10 | $8.56 | $9.46 | 184,000 | — | — |
| 1999-08-09 | $8.56 | $9.46 | 143,600 | — | — |
| 1999-08-06 | $8.41 | $9.28 | 247,800 | — | — |
| 1999-08-05 | $8.41 | $9.28 | 143,200 | — | — |
| 1999-08-04 | $8.47 | $9.35 | 75,000 | — | — |
| 1999-08-03 | $8.66 | $9.56 | 187,400 | — | — |
| 1999-08-02 | $8.91 | $9.84 | 52,000 | — | — |
| 1999-07-30 | $8.97 | $9.91 | 91,600 | — | — |
| 1999-07-29 | $9.00 | $9.94 | 124,800 | — | — |
| 1999-07-28 | $9.19 | $10.15 | 39,200 | — | — |
| 1999-07-27 | $9.44 | $10.42 | 57,600 | — | — |
| 1999-07-26 | $9.47 | $10.46 | 66,800 | — | — |
| 1999-07-23 | $9.63 | $10.63 | 120,200 | — | — |
| 1999-07-22 | $9.47 | $10.46 | 299,600 | — | — |
| 1999-07-21 | $9.38 | $10.35 | 376,200 | — | — |
| 1999-07-20 | $9.53 | $10.53 | 78,400 | — | — |
| 1999-07-19 | $9.84 | $10.87 | 180,000 | — | — |
| 1999-07-16 | $10.00 | $11.04 | 183,400 | — | — |
| 1999-07-15 | $9.97 | $11.01 | 49,400 | — | — |
| 1999-07-14 | $9.84 | $10.87 | 58,200 | — | — |
| 1999-07-13 | $10.09 | $11.15 | 77,800 | — | — |
| 1999-07-12 | $10.09 | $11.15 | 51,400 | — | — |
| 1999-07-09 | $10.19 | $11.25 | 84,800 | — | — |
| 1999-07-08 | $9.69 | $10.70 | 128,400 | — | — |
| 1999-07-07 | $10.09 | $11.15 | 114,000 | — | — |
| 1999-07-06 | $10.22 | $11.29 | 75,600 | — | — |
| 1999-07-02 | $10.59 | $11.70 | 176,000 | — | — |
| 1999-07-01 | $11.03 | $12.18 | 200,400 | — | — |
| 1999-06-30 | $11.56 | $12.77 | 310,600 | — | — |
| 1999-06-29 | $10.91 | $12.05 | 233,400 | — | — |
| 1999-06-28 | $10.38 | $11.46 | 165,800 | — | — |
| 1999-06-25 | $10.41 | $11.49 | 117,200 | — | — |
| 1999-06-24 | $9.69 | $10.70 | 207,600 | — | — |
| 1999-06-23 | $10.00 | $11.04 | 432,400 | — | — |
| 1999-06-22 | $10.31 | $11.39 | 144,000 | — | — |
| 1999-06-21 | $10.59 | $11.70 | 190,200 | — | — |
| 1999-06-18 | $10.94 | $12.08 | 168,200 | — | — |
| 1999-06-17 | $11.19 | $12.36 | 118,600 | — | — |
| 1999-06-16 | $11.53 | $12.74 | 137,800 | — | — |
| 1999-06-15 | $11.75 | $12.98 | 202,400 | — | — |
| 1999-06-14 | $11.94 | $13.18 | 69,800 | — | — |
| 1999-06-11 | $11.72 | $12.94 | 34,600 | — | — |
| 1999-06-10 | $12.00 | $13.20 | 86,000 | — | — |
| 1999-06-09 | $11.59 | $12.75 | 35,200 | — | — |
| 1999-06-08 | $11.53 | $12.68 | 51,800 | — | — |
| 1999-06-07 | $11.56 | $12.72 | 34,600 | — | — |
| 1999-06-04 | $11.16 | $12.27 | 68,400 | — | — |
| 1999-06-03 | $11.25 | $12.37 | 35,600 | — | — |
| 1999-06-02 | $11.31 | $12.44 | 101,600 | — | — |
| 1999-06-01 | $11.50 | $12.65 | 46,200 | — | — |
| 1999-05-28 | $11.22 | $12.34 | 65,400 | — | — |
| 1999-05-27 | $11.16 | $12.27 | 79,400 | — | — |
| 1999-05-26 | $11.22 | $12.34 | 107,400 | — | — |
| 1999-05-25 | $11.34 | $12.48 | 76,800 | — | — |
| 1999-05-24 | $10.94 | $12.03 | 72,800 | — | — |
| 1999-05-21 | $11.09 | $12.20 | 36,000 | — | — |
| 1999-05-20 | $11.06 | $12.17 | 46,000 | — | — |
| 1999-05-19 | $11.38 | $12.51 | 61,000 | — | — |
| 1999-05-18 | $11.31 | $12.44 | 69,400 | — | — |
| 1999-05-17 | $11.38 | $12.51 | 197,600 | — | — |
| 1999-05-14 | $11.47 | $12.61 | 45,200 | — | — |
| 1999-05-13 | $11.97 | $13.16 | 132,200 | — | — |
| 1999-05-12 | $11.53 | $12.68 | 37,000 | — | — |
| 1999-05-11 | $11.88 | $13.06 | 96,800 | — | — |
| 1999-05-10 | $11.72 | $12.89 | 53,600 | — | — |
| 1999-05-07 | $11.66 | $12.82 | 66,400 | — | — |
| 1999-05-06 | $11.25 | $12.37 | 110,800 | — | — |
| 1999-05-05 | $11.69 | $12.85 | 462,800 | — | — |
| 1999-05-04 | $11.56 | $12.72 | 90,800 | — | — |
| 1999-05-03 | $11.19 | $12.30 | 69,600 | — | — |
| 1999-04-30 | $11.00 | $12.10 | 91,600 | — | — |
| 1999-04-29 | $10.88 | $11.96 | 151,600 | — | — |
| 1999-04-28 | $10.88 | $11.96 | 134,800 | — | — |
| 1999-04-27 | $10.28 | $11.31 | 120,800 | — | — |
| 1999-04-26 | $10.34 | $11.38 | 128,800 | — | — |
| 1999-04-23 | $10.16 | $11.17 | 148,000 | — | — |
| 1999-04-22 | $10.53 | $11.58 | 120,800 | — | — |
| 1999-04-21 | $10.59 | $11.65 | 130,400 | — | — |
| 1999-04-20 | $10.94 | $12.03 | 111,200 | — | — |
| 1999-04-19 | $10.97 | $12.06 | 234,600 | — | — |
| 1999-04-16 | $11.44 | $12.58 | 170,800 | — | — |
| 1999-04-15 | $10.72 | $11.79 | 61,200 | — | — |
| 1999-04-14 | $10.50 | $11.55 | 142,600 | — | — |
| 1999-04-13 | $10.22 | $11.24 | 43,800 | — | — |
| 1999-04-12 | $10.38 | $11.41 | 61,400 | — | — |
| 1999-04-09 | $10.44 | $11.48 | 36,400 | — | — |
| 1999-04-08 | $10.28 | $11.31 | 78,000 | — | — |
| 1999-04-07 | $10.00 | $11.00 | 89,400 | — | — |
| 1999-04-06 | $10.25 | $11.27 | 114,600 | — | — |
| 1999-04-05 | $10.25 | $11.27 | 99,400 | — | — |
| 1999-04-01 | $10.44 | $11.48 | 147,800 | — | — |
| 1999-03-31 | $10.47 | $11.51 | 236,200 | — | — |
| 1999-03-30 | $9.69 | $10.65 | 163,000 | — | — |
| 1999-03-29 | $10.34 | $11.38 | 231,800 | — | — |
| 1999-03-26 | $10.44 | $11.48 | 60,200 | — | — |
| 1999-03-25 | $10.31 | $11.34 | 81,600 | — | — |
| 1999-03-24 | $10.13 | $11.14 | 137,600 | — | — |
| 1999-03-23 | $10.53 | $11.58 | 113,200 | — | — |
| 1999-03-22 | $11.06 | $12.17 | 234,000 | — | — |
| 1999-03-19 | $11.03 | $12.13 | 148,600 | — | — |
| 1999-03-18 | $11.50 | $12.65 | 39,800 | — | — |
| 1999-03-17 | $11.59 | $12.75 | 48,200 | — | — |
| 1999-03-16 | $11.72 | $12.89 | 82,800 | — | — |
| 1999-03-15 | $11.69 | $12.85 | 42,600 | — | — |
| 1999-03-12 | $11.66 | $12.82 | 59,600 | — | — |
| 1999-03-11 | $11.75 | $12.92 | 63,400 | — | — |
| 1999-03-10 | $12.09 | $13.25 | 170,800 | — | — |
| 1999-03-09 | $12.06 | $13.21 | 103,000 | — | — |
| 1999-03-08 | $11.84 | $12.97 | 257,600 | — | — |
| 1999-03-05 | $12.59 | $13.79 | 139,200 | — | — |
| 1999-03-04 | $12.31 | $13.49 | 185,400 | — | — |
| 1999-03-03 | $11.97 | $13.11 | 48,400 | — | — |
| 1999-03-02 | $12.09 | $13.25 | 112,000 | — | — |
| 1999-03-01 | $11.88 | $13.01 | 73,200 | — | — |
| 1999-02-26 | $11.81 | $12.94 | 77,600 | — | — |
| 1999-02-25 | $11.72 | $12.84 | 44,200 | — | — |
| 1999-02-24 | $11.44 | $12.53 | 76,600 | — | — |
| 1999-02-23 | $11.75 | $12.87 | 115,400 | — | — |
| 1999-02-22 | $11.81 | $12.94 | 78,000 | — | — |
| 1999-02-19 | $11.53 | $12.63 | 67,000 | — | — |
| 1999-02-18 | $11.66 | $12.77 | 72,800 | — | — |
| 1999-02-17 | $11.69 | $12.80 | 78,800 | — | — |
| 1999-02-16 | $11.44 | $12.53 | 55,600 | — | — |
| 1999-02-12 | $11.34 | $12.43 | 117,000 | — | — |
| 1999-02-11 | $11.69 | $12.80 | 51,000 | — | — |
| 1999-02-10 | $11.59 | $12.70 | 107,200 | — | — |
| 1999-02-09 | $12.00 | $13.14 | 130,200 | — | — |
| 1999-02-08 | $11.78 | $12.90 | 52,800 | — | — |
| 1999-02-05 | $11.94 | $13.08 | 125,400 | — | — |
| 1999-02-04 | $12.28 | $13.45 | 126,800 | — | — |
| 1999-02-03 | $11.97 | $13.11 | 68,600 | — | — |
| 1999-02-02 | $12.06 | $13.21 | 201,800 | — | — |
| 1999-02-01 | $11.69 | $12.80 | 102,400 | — | — |
| 1999-01-29 | $11.59 | $12.70 | 124,800 | — | — |
| 1999-01-28 | $11.28 | $12.36 | 68,600 | — | — |
| 1999-01-27 | $11.13 | $12.19 | 73,400 | — | — |
| 1999-01-26 | $11.44 | $12.53 | 262,000 | — | — |
| 1999-01-25 | $11.00 | $12.05 | 150,800 | — | — |
| 1999-01-22 | $11.34 | $12.43 | 104,800 | — | — |
| 1999-01-21 | $11.22 | $12.29 | 48,800 | — | — |
| 1999-01-20 | $11.31 | $12.39 | 130,200 | — | — |
| 1999-01-19 | $11.56 | $12.66 | 102,400 | — | — |
| 1999-01-15 | $11.25 | $12.32 | 52,200 | — | — |
| 1999-01-14 | $11.00 | $12.05 | 88,600 | — | — |
| 1999-01-13 | $11.41 | $12.49 | 53,600 | — | — |
| 1999-01-12 | $11.34 | $12.43 | 177,400 | — | — |
| 1999-01-11 | $11.50 | $12.60 | 74,600 | — | — |
| 1999-01-08 | $11.38 | $12.46 | 137,800 | — | — |
| 1999-01-07 | $11.34 | $12.43 | 114,000 | — | — |
| 1999-01-06 | $11.84 | $12.97 | 137,000 | — | — |
| 1999-01-05 | $11.91 | $13.04 | 151,000 | — | — |
| 1999-01-04 | $12.03 | $13.18 | 226,800 | — | — |