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
- 1993-03-19 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 | $10.25 | $12.19 | 1,900 | — | — |
| 1999-12-30 | $10.06 | $11.97 | 5,100 | — | — |
| 1999-12-29 | $9.88 | $11.75 | 13,200 | — | — |
| 1999-12-28 | $9.88 | $11.75 | 1,600 | — | — |
| 1999-12-27 | $9.63 | $11.45 | 2,700 | — | — |
| 1999-12-23 | $9.50 | $11.30 | 4,300 | — | — |
| 1999-12-22 | $9.38 | $11.15 | 13,400 | — | — |
| 1999-12-21 | $9.50 | $11.30 | 20,100 | — | — |
| 1999-12-20 | $9.19 | $10.93 | 3,000 | — | — |
| 1999-12-17 | $9.13 | $10.86 | 5,900 | — | — |
| 1999-12-16 | $9.25 | $11.00 | 26,100 | — | — |
| 1999-12-15 | $8.81 | $10.48 | 4,800 | — | — |
| 1999-12-14 | $8.88 | $10.56 | 30,600 | — | — |
| 1999-12-13 | $9.00 | $10.71 | 21,200 | — | — |
| 1999-12-10 | $9.38 | $11.15 | 25,400 | — | — |
| 1999-12-09 | $9.25 | $11.00 | 5,300 | — | — |
| 1999-12-08 | $9.00 | $10.71 | 267,400 | — | — |
| 1999-12-07 | $9.75 | $11.60 | 12,100 | — | — |
| 1999-12-06 | $9.75 | $11.60 | 8,300 | — | — |
| 1999-12-03 | $9.88 | $11.75 | 3,600 | — | — |
| 1999-12-02 | $10.00 | $11.90 | 13,200 | — | — |
| 1999-12-01 | $10.00 | $11.90 | 11,000 | — | — |
| 1999-11-30 | $10.00 | $11.90 | 9,800 | — | — |
| 1999-11-29 | $10.00 | $11.90 | 16,700 | — | — |
| 1999-11-26 | $9.88 | $11.75 | 5,200 | — | — |
| 1999-11-24 | $9.88 | $11.75 | 29,400 | — | — |
| 1999-11-23 | $9.75 | $11.60 | 10,600 | — | — |
| 1999-11-22 | $9.88 | $11.75 | 12,300 | — | — |
| 1999-11-19 | $9.81 | $11.67 | 4,500 | — | — |
| 1999-11-18 | $9.63 | $11.45 | 23,200 | — | — |
| 1999-11-17 | $9.88 | $11.75 | 23,500 | — | — |
| 1999-11-16 | $10.25 | $12.19 | 1,600 | — | — |
| 1999-11-15 | $10.00 | $11.90 | 10,300 | — | — |
| 1999-11-12 | $9.75 | $11.60 | 14,500 | — | — |
| 1999-11-11 | $9.63 | $11.45 | 37,200 | — | — |
| 1999-11-10 | $9.75 | $11.60 | 5,000 | — | — |
| 1999-11-09 | $9.69 | $11.53 | 4,800 | — | — |
| 1999-11-08 | $9.50 | $11.30 | 2,700 | — | — |
| 1999-11-05 | $9.50 | $11.30 | 2,300 | — | — |
| 1999-11-04 | $9.31 | $11.08 | 1,100 | — | — |
| 1999-11-03 | $9.19 | $10.93 | 35,000 | — | — |
| 1999-11-02 | $8.88 | $10.56 | 7,700 | — | — |
| 1999-11-01 | $8.75 | $10.41 | 7,400 | — | — |
| 1999-10-29 | $8.25 | $9.82 | 36,100 | — | — |
| 1999-10-28 | $8.50 | $10.11 | 9,700 | — | — |
| 1999-10-27 | $8.81 | $10.48 | 6,600 | — | — |
| 1999-10-26 | $9.00 | $10.71 | 4,900 | — | — |
| 1999-10-25 | $9.06 | $10.78 | 2,100 | — | — |
| 1999-10-22 | $9.06 | $10.78 | 10,900 | — | — |
| 1999-10-21 | $8.75 | $10.41 | 3,500 | — | — |
| 1999-10-20 | $8.81 | $10.48 | 4,000 | — | — |
| 1999-10-19 | $9.00 | $10.71 | 3,900 | — | — |
| 1999-10-18 | $9.13 | $10.86 | 3,400 | — | — |
| 1999-10-15 | $9.13 | $10.86 | 6,700 | — | — |
| 1999-10-14 | $9.06 | $10.78 | 2,200 | — | — |
| 1999-10-13 | $9.06 | $10.71 | 4,300 | — | — |
| 1999-10-12 | $9.13 | $10.78 | 5,300 | — | — |
| 1999-10-11 | $9.00 | $10.64 | 6,300 | — | — |
| 1999-10-08 | $9.00 | $10.64 | 600 | — | — |
| 1999-10-07 | $8.94 | $10.56 | 5,500 | — | — |
| 1999-10-06 | $9.13 | $10.78 | 1,900 | — | — |
| 1999-10-05 | $9.38 | $11.08 | 1,300 | — | — |
| 1999-10-04 | $9.00 | $10.64 | 4,400 | — | — |
| 1999-10-01 | $9.13 | $10.78 | 1,700 | — | — |
| 1999-09-30 | $9.25 | $10.93 | 9,000 | — | — |
| 1999-09-29 | $9.25 | $10.93 | 7,800 | — | — |
| 1999-09-28 | $9.25 | $10.93 | 800 | — | — |
| 1999-09-27 | $9.31 | $11.01 | 9,200 | — | — |
| 1999-09-24 | $9.00 | $10.64 | 21,600 | — | — |
| 1999-09-23 | $9.25 | $10.93 | 4,800 | — | — |
| 1999-09-22 | $9.13 | $10.78 | 3,100 | — | — |
| 1999-09-21 | $9.31 | $11.01 | 2,300 | — | — |
| 1999-09-20 | $9.50 | $11.23 | 2,000 | — | — |
| 1999-09-17 | $9.38 | $11.08 | 1,800 | — | — |
| 1999-09-16 | $9.63 | $11.38 | 500 | — | — |
| 1999-09-15 | $9.75 | $11.52 | 700 | — | — |
| 1999-09-14 | $9.63 | $11.38 | 5,600 | — | — |
| 1999-09-13 | $9.50 | $11.23 | 11,700 | — | — |
| 1999-09-10 | $9.63 | $11.38 | 3,300 | — | — |
| 1999-09-09 | $9.56 | $11.30 | 11,700 | — | — |
| 1999-09-08 | $9.81 | $11.60 | 2,900 | — | — |
| 1999-09-07 | $9.63 | $11.38 | 3,300 | — | — |
| 1999-09-03 | $9.75 | $11.52 | 44,000 | — | — |
| 1999-09-02 | $9.38 | $11.08 | 5,000 | — | — |
| 1999-09-01 | $9.38 | $11.08 | 1,700 | — | — |
| 1999-08-31 | $9.25 | $10.93 | 3,300 | — | — |
| 1999-08-30 | $9.63 | $11.38 | 3,200 | — | — |
| 1999-08-27 | $9.88 | $11.67 | 3,700 | — | — |
| 1999-08-26 | $9.88 | $11.67 | 1,000 | — | — |
| 1999-08-25 | $9.88 | $11.67 | 400 | — | — |
| 1999-08-24 | $9.88 | $11.67 | 0 | — | — |
| 1999-08-23 | $9.88 | $11.67 | 3,800 | — | — |
| 1999-08-20 | $10.00 | $11.82 | 3,900 | — | — |
| 1999-08-19 | $9.88 | $11.67 | 0 | — | — |
| 1999-08-18 | $9.88 | $11.67 | 6,200 | — | — |
| 1999-08-17 | $9.75 | $11.52 | 0 | — | — |
| 1999-08-16 | $9.75 | $11.52 | 10,300 | — | — |
| 1999-08-13 | $9.63 | $11.38 | 7,200 | — | — |
| 1999-08-12 | $9.31 | $11.01 | 2,600 | — | — |
| 1999-08-11 | $9.19 | $10.86 | 7,800 | — | — |
| 1999-08-10 | $9.19 | $10.86 | 10,400 | — | — |
| 1999-08-09 | $9.13 | $10.78 | 60,200 | — | — |
| 1999-08-06 | $9.19 | $10.86 | 10,400 | — | — |
| 1999-08-05 | $9.19 | $10.86 | 600 | — | — |
| 1999-08-04 | $9.25 | $10.93 | 900 | — | — |
| 1999-08-03 | $9.13 | $10.78 | 10,100 | — | — |
| 1999-08-02 | $9.00 | $10.64 | 1,900 | — | — |
| 1999-07-30 | $9.00 | $10.64 | 400 | — | — |
| 1999-07-29 | $9.00 | $10.64 | 2,000 | — | — |
| 1999-07-28 | $9.25 | $10.93 | 7,700 | — | — |
| 1999-07-27 | $9.50 | $11.23 | 9,200 | — | — |
| 1999-07-26 | $9.63 | $11.38 | 3,400 | — | — |
| 1999-07-23 | $10.00 | $11.82 | 18,000 | — | — |
| 1999-07-22 | $9.56 | $11.30 | 1,200 | — | — |
| 1999-07-21 | $9.63 | $11.38 | 2,800 | — | — |
| 1999-07-20 | $9.38 | $11.08 | 5,200 | — | — |
| 1999-07-19 | $9.31 | $10.94 | 2,800 | — | — |
| 1999-07-16 | $9.25 | $10.86 | 1,500 | — | — |
| 1999-07-15 | $9.13 | $10.71 | 45,000 | — | — |
| 1999-07-14 | $8.81 | $10.35 | 1,200 | — | — |
| 1999-07-13 | $8.69 | $10.20 | 2,800 | — | — |
| 1999-07-12 | $8.75 | $10.27 | 6,500 | — | — |
| 1999-07-09 | $8.88 | $10.42 | 6,900 | — | — |
| 1999-07-08 | $8.94 | $10.49 | 8,700 | — | — |
| 1999-07-07 | $8.94 | $10.49 | 14,100 | — | — |
| 1999-07-06 | $8.75 | $10.27 | 10,600 | — | — |
| 1999-07-02 | $8.63 | $10.13 | 4,600 | — | — |
| 1999-07-01 | $8.63 | $10.13 | 11,700 | — | — |
| 1999-06-30 | $8.75 | $10.27 | 5,000 | — | — |
| 1999-06-29 | $8.75 | $10.27 | 16,200 | — | — |
| 1999-06-28 | $8.75 | $10.27 | 12,900 | — | — |
| 1999-06-25 | $8.88 | $10.42 | 6,500 | — | — |
| 1999-06-24 | $8.75 | $10.27 | 6,900 | — | — |
| 1999-06-23 | $8.88 | $10.42 | 500 | — | — |
| 1999-06-22 | $8.75 | $10.27 | 9,200 | — | — |
| 1999-06-21 | $8.63 | $10.13 | 64,200 | — | — |
| 1999-06-18 | $8.50 | $9.98 | 3,500 | — | — |
| 1999-06-17 | $8.38 | $9.83 | 12,700 | — | — |
| 1999-06-16 | $8.25 | $9.69 | 4,900 | — | — |
| 1999-06-15 | $8.56 | $10.05 | 25,800 | — | — |
| 1999-06-14 | $8.88 | $10.42 | 3,300 | — | — |
| 1999-06-11 | $9.00 | $10.57 | 5,900 | — | — |
| 1999-06-10 | $8.94 | $10.49 | 1,300 | — | — |
| 1999-06-09 | $8.94 | $10.49 | 300 | — | — |
| 1999-06-08 | $8.94 | $10.49 | 5,300 | — | — |
| 1999-06-07 | $9.00 | $10.57 | 10,600 | — | — |
| 1999-06-04 | $8.88 | $10.42 | 5,200 | — | — |
| 1999-06-03 | $8.81 | $10.35 | 10,600 | — | — |
| 1999-06-02 | $8.75 | $10.27 | 2,200 | — | — |
| 1999-06-01 | $8.88 | $10.42 | 2,700 | — | — |
| 1999-05-28 | $9.19 | $10.79 | 800 | — | — |
| 1999-05-27 | $9.25 | $10.86 | 93,500 | — | — |
| 1999-05-26 | $9.31 | $10.94 | 1,100 | — | — |
| 1999-05-25 | $9.25 | $10.86 | 12,400 | — | — |
| 1999-05-24 | $9.25 | $10.86 | 2,000 | — | — |
| 1999-05-21 | $9.25 | $10.86 | 10,000 | — | — |
| 1999-05-20 | $9.25 | $10.86 | 2,800 | — | — |
| 1999-05-19 | $9.25 | $10.86 | 14,200 | — | — |
| 1999-05-18 | $9.25 | $10.86 | 28,200 | — | — |
| 1999-05-17 | $9.63 | $11.30 | 3,700 | — | — |
| 1999-05-14 | $9.56 | $11.23 | 5,000 | — | — |
| 1999-05-13 | $9.94 | $11.67 | 2,400 | — | — |
| 1999-05-12 | $10.13 | $11.89 | 700 | — | — |
| 1999-05-11 | $10.13 | $11.89 | 200 | — | — |
| 1999-05-10 | $10.13 | $11.89 | 500 | — | — |
| 1999-05-07 | $10.25 | $12.04 | 2,400 | — | — |
| 1999-05-06 | $10.13 | $11.89 | 4,100 | — | — |
| 1999-05-05 | $10.13 | $11.89 | 15,100 | — | — |
| 1999-05-04 | $9.56 | $11.23 | 3,900 | — | — |
| 1999-05-03 | $9.31 | $10.94 | 4,300 | — | — |
| 1999-04-30 | $9.44 | $11.08 | 2,800 | — | — |
| 1999-04-29 | $9.56 | $11.23 | 10,700 | — | — |
| 1999-04-28 | $9.38 | $11.01 | 19,800 | — | — |
| 1999-04-27 | $9.25 | $10.86 | 11,400 | — | — |
| 1999-04-26 | $9.25 | $10.86 | 30,400 | — | — |
| 1999-04-23 | $9.44 | $11.08 | 32,300 | — | — |
| 1999-04-22 | $9.00 | $10.57 | 95,100 | — | — |
| 1999-04-21 | $7.94 | $9.32 | 15,400 | — | — |
| 1999-04-20 | $7.75 | $9.10 | 14,400 | — | — |
| 1999-04-19 | $7.50 | $8.81 | 13,000 | — | — |
| 1999-04-16 | $7.38 | $8.66 | 64,000 | — | — |
| 1999-04-15 | $7.63 | $8.95 | 27,900 | — | — |
| 1999-04-14 | $7.63 | $8.95 | 20,300 | — | — |
| 1999-04-13 | $7.31 | $8.59 | 5,700 | — | — |
| 1999-04-12 | $7.06 | $8.29 | 9,900 | — | — |
| 1999-04-09 | $7.38 | $8.53 | 14,300 | — | — |
| 1999-04-08 | $7.25 | $8.39 | 600 | — | — |
| 1999-04-07 | $7.19 | $8.31 | 7,000 | — | — |
| 1999-04-06 | $7.00 | $8.10 | 20,900 | — | — |
| 1999-04-05 | $7.38 | $8.53 | 32,400 | — | — |
| 1999-04-01 | $7.75 | $8.96 | 7,500 | — | — |
| 1999-03-31 | $7.88 | $9.11 | 16,800 | — | — |
| 1999-03-30 | $7.94 | $9.18 | 4,600 | — | — |
| 1999-03-29 | $7.94 | $9.18 | 13,600 | — | — |
| 1999-03-26 | $8.00 | $9.25 | 1,200 | — | — |
| 1999-03-25 | $8.13 | $9.40 | 7,800 | — | — |
| 1999-03-24 | $8.13 | $9.40 | 2,600 | — | — |
| 1999-03-23 | $8.13 | $9.40 | 6,700 | — | — |
| 1999-03-22 | $8.38 | $9.69 | 6,100 | — | — |
| 1999-03-19 | $8.13 | $9.40 | 12,100 | — | — |
| 1999-03-18 | $8.25 | $9.54 | 9,000 | — | — |
| 1999-03-17 | $8.19 | $9.47 | 32,500 | — | — |
| 1999-03-16 | $8.00 | $9.25 | 21,700 | — | — |
| 1999-03-15 | $8.00 | $9.25 | 25,600 | — | — |
| 1999-03-12 | $8.00 | $9.25 | 34,600 | — | — |
| 1999-03-11 | $8.06 | $9.33 | 6,300 | — | — |
| 1999-03-10 | $8.00 | $9.25 | 42,300 | — | — |
| 1999-03-09 | $8.13 | $9.40 | 40,100 | — | — |
| 1999-03-08 | $8.50 | $9.83 | 23,400 | — | — |
| 1999-03-05 | $8.50 | $9.83 | 6,600 | — | — |
| 1999-03-04 | $8.50 | $9.83 | 6,400 | — | — |
| 1999-03-03 | $8.75 | $10.12 | 3,100 | — | — |
| 1999-03-02 | $9.00 | $10.41 | 36,000 | — | — |
| 1999-03-01 | $9.69 | $11.21 | 1,300 | — | — |
| 1999-02-26 | $9.75 | $11.28 | 13,200 | — | — |
| 1999-02-25 | $9.88 | $11.42 | 3,200 | — | — |
| 1999-02-24 | $10.00 | $11.57 | 12,500 | — | — |
| 1999-02-23 | $9.50 | $10.99 | 57,200 | — | — |
| 1999-02-22 | $11.75 | $13.59 | 4,800 | — | — |
| 1999-02-19 | $11.88 | $13.74 | 11,200 | — | — |
| 1999-02-18 | $12.00 | $13.88 | 7,200 | — | — |
| 1999-02-17 | $12.00 | $13.88 | 6,600 | — | — |
| 1999-02-16 | $11.88 | $13.74 | 12,900 | — | — |
| 1999-02-12 | $12.00 | $13.88 | 600 | — | — |
| 1999-02-11 | $12.00 | $13.88 | 5,800 | — | — |
| 1999-02-10 | $12.06 | $13.95 | 5,400 | — | — |
| 1999-02-09 | $12.00 | $13.88 | 6,700 | — | — |
| 1999-02-08 | $11.88 | $13.74 | 3,500 | — | — |
| 1999-02-05 | $11.88 | $13.74 | 2,100 | — | — |
| 1999-02-04 | $12.00 | $13.88 | 7,500 | — | — |
| 1999-02-03 | $12.00 | $13.88 | 7,800 | — | — |
| 1999-02-02 | $12.06 | $13.95 | 2,400 | — | — |
| 1999-02-01 | $12.13 | $14.03 | 15,800 | — | — |
| 1999-01-29 | $12.00 | $13.88 | 17,900 | — | — |
| 1999-01-28 | $12.25 | $14.17 | 2,600 | — | — |
| 1999-01-27 | $12.19 | $14.10 | 16,000 | — | — |
| 1999-01-26 | $12.38 | $14.31 | 5,000 | — | — |
| 1999-01-25 | $12.25 | $14.17 | 5,900 | — | — |
| 1999-01-22 | $12.50 | $14.46 | 5,900 | — | — |
| 1999-01-21 | $12.38 | $14.31 | 16,800 | — | — |
| 1999-01-20 | $11.94 | $13.81 | 6,100 | — | — |
| 1999-01-19 | $12.00 | $13.88 | 12,000 | — | — |
| 1999-01-15 | $11.44 | $13.23 | 1,800 | — | — |
| 1999-01-14 | $11.69 | $13.52 | 3,000 | — | — |
| 1999-01-13 | $11.38 | $13.16 | 65,000 | — | — |
| 1999-01-12 | $11.13 | $12.75 | 10,600 | — | — |
| 1999-01-11 | $11.38 | $13.04 | 7,800 | — | — |
| 1999-01-08 | $11.38 | $13.04 | 61,700 | — | — |
| 1999-01-07 | $11.50 | $13.18 | 26,700 | — | — |
| 1999-01-06 | $11.69 | $13.40 | 2,000 | — | — |
| 1999-01-05 | $11.44 | $13.11 | 5,600 | — | — |
| 1999-01-04 | $11.56 | $13.25 | 200 | — | — |