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
- 1992-05-13 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 | $12.00 | $13.24 | 23,500 | — | — |
| 1999-12-30 | $12.00 | $13.24 | 26,400 | — | — |
| 1999-12-29 | $12.06 | $13.31 | 66,200 | — | — |
| 1999-12-28 | $12.25 | $13.52 | 76,000 | — | — |
| 1999-12-27 | $12.75 | $14.07 | 100,400 | — | — |
| 1999-12-23 | $13.06 | $14.41 | 28,500 | — | — |
| 1999-12-22 | $13.06 | $14.41 | 51,100 | — | — |
| 1999-12-21 | $12.75 | $14.07 | 53,600 | — | — |
| 1999-12-20 | $12.81 | $14.14 | 57,800 | — | — |
| 1999-12-17 | $13.13 | $14.48 | 69,400 | — | — |
| 1999-12-16 | $13.06 | $14.41 | 112,000 | — | — |
| 1999-12-15 | $13.63 | $15.03 | 124,400 | — | — |
| 1999-12-14 | $12.75 | $14.07 | 46,600 | — | — |
| 1999-12-13 | $13.00 | $14.34 | 21,700 | — | — |
| 1999-12-10 | $13.44 | $14.83 | 15,000 | — | — |
| 1999-12-09 | $13.97 | $15.41 | 94,300 | — | — |
| 1999-12-08 | $13.88 | $15.31 | 80,300 | — | — |
| 1999-12-07 | $13.50 | $14.90 | 246,400 | — | — |
| 1999-12-06 | $13.00 | $14.34 | 148,500 | — | — |
| 1999-12-03 | $13.00 | $14.34 | 263,500 | — | — |
| 1999-12-02 | $13.00 | $14.34 | 202,200 | — | — |
| 1999-12-01 | $13.00 | $14.34 | 135,300 | — | — |
| 1999-11-30 | $12.50 | $13.79 | 302,600 | — | — |
| 1999-11-29 | $12.06 | $13.31 | 276,200 | — | — |
| 1999-11-26 | $13.44 | $14.83 | 103,400 | — | — |
| 1999-11-24 | $14.13 | $15.59 | 47,500 | — | — |
| 1999-11-23 | $14.25 | $15.72 | 71,000 | — | — |
| 1999-11-22 | $14.56 | $16.07 | 66,200 | — | — |
| 1999-11-19 | $14.50 | $16.00 | 181,600 | — | — |
| 1999-11-18 | $14.19 | $15.65 | 69,800 | — | — |
| 1999-11-17 | $14.06 | $15.52 | 303,400 | — | — |
| 1999-11-16 | $14.00 | $15.45 | 502,400 | — | — |
| 1999-11-15 | $13.75 | $15.17 | 95,700 | — | — |
| 1999-11-12 | $13.38 | $14.76 | 87,900 | — | — |
| 1999-11-11 | $13.75 | $15.17 | 125,000 | — | — |
| 1999-11-10 | $13.38 | $14.76 | 92,000 | — | — |
| 1999-11-09 | $12.94 | $14.28 | 72,500 | — | — |
| 1999-11-08 | $13.31 | $14.69 | 56,700 | — | — |
| 1999-11-05 | $13.38 | $14.76 | 100,500 | — | — |
| 1999-11-04 | $13.50 | $14.90 | 136,200 | — | — |
| 1999-11-03 | $13.50 | $14.90 | 170,300 | — | — |
| 1999-11-02 | $13.88 | $15.31 | 124,100 | — | — |
| 1999-11-01 | $13.38 | $14.76 | 289,200 | — | — |
| 1999-10-29 | $13.88 | $15.31 | 292,500 | — | — |
| 1999-10-28 | $12.94 | $14.28 | 91,100 | — | — |
| 1999-10-27 | $12.94 | $14.28 | 68,800 | — | — |
| 1999-10-26 | $12.94 | $14.28 | 190,900 | — | — |
| 1999-10-25 | $12.88 | $14.21 | 126,800 | — | — |
| 1999-10-22 | $12.88 | $14.21 | 86,400 | — | — |
| 1999-10-21 | $13.00 | $14.34 | 77,700 | — | — |
| 1999-10-20 | $13.06 | $14.41 | 193,900 | — | — |
| 1999-10-19 | $13.06 | $14.41 | 242,000 | — | — |
| 1999-10-18 | $12.25 | $13.52 | 63,200 | — | — |
| 1999-10-15 | $11.97 | $13.21 | 118,500 | — | — |
| 1999-10-14 | $12.25 | $13.52 | 79,000 | — | — |
| 1999-10-13 | $12.31 | $13.59 | 74,600 | — | — |
| 1999-10-12 | $12.38 | $13.65 | 19,600 | — | — |
| 1999-10-11 | $12.41 | $13.69 | 49,300 | — | — |
| 1999-10-08 | $12.31 | $13.59 | 15,300 | — | — |
| 1999-10-07 | $12.41 | $13.69 | 37,200 | — | — |
| 1999-10-06 | $12.44 | $13.72 | 32,500 | — | — |
| 1999-10-05 | $12.50 | $13.79 | 31,300 | — | — |
| 1999-10-04 | $12.25 | $13.52 | 23,300 | — | — |
| 1999-10-01 | $12.31 | $13.59 | 68,700 | — | — |
| 1999-09-30 | $12.38 | $13.65 | 73,100 | — | — |
| 1999-09-29 | $12.38 | $13.65 | 74,800 | — | — |
| 1999-09-28 | $12.50 | $13.79 | 98,400 | — | — |
| 1999-09-27 | $12.63 | $13.93 | 123,500 | — | — |
| 1999-09-24 | $12.50 | $13.79 | 136,900 | — | — |
| 1999-09-23 | $12.69 | $14.00 | 63,500 | — | — |
| 1999-09-22 | $12.75 | $14.07 | 88,200 | — | — |
| 1999-09-21 | $12.81 | $14.14 | 107,800 | — | — |
| 1999-09-20 | $12.44 | $13.72 | 70,000 | — | — |
| 1999-09-17 | $12.56 | $13.86 | 71,000 | — | — |
| 1999-09-16 | $12.69 | $14.00 | 86,400 | — | — |
| 1999-09-15 | $12.75 | $14.07 | 40,700 | — | — |
| 1999-09-14 | $12.81 | $14.14 | 74,100 | — | — |
| 1999-09-13 | $12.81 | $14.14 | 65,700 | — | — |
| 1999-09-10 | $13.31 | $14.69 | 125,500 | — | — |
| 1999-09-09 | $13.75 | $15.17 | 289,300 | — | — |
| 1999-09-08 | $13.22 | $14.59 | 168,400 | — | — |
| 1999-09-07 | $13.25 | $14.62 | 143,200 | — | — |
| 1999-09-03 | $13.31 | $14.69 | 91,400 | — | — |
| 1999-09-02 | $13.06 | $14.41 | 94,000 | — | — |
| 1999-09-01 | $12.75 | $14.07 | 130,700 | — | — |
| 1999-08-31 | $12.50 | $13.79 | 226,200 | — | — |
| 1999-08-30 | $13.00 | $14.34 | 413,100 | — | — |
| 1999-08-27 | $13.56 | $14.96 | 203,400 | — | — |
| 1999-08-26 | $12.56 | $13.86 | 61,500 | — | — |
| 1999-08-25 | $12.63 | $13.93 | 162,200 | — | — |
| 1999-08-24 | $12.50 | $13.79 | 180,600 | — | — |
| 1999-08-23 | $12.56 | $13.86 | 369,500 | — | — |
| 1999-08-20 | $12.06 | $13.31 | 297,600 | — | — |
| 1999-08-19 | $12.06 | $13.31 | 444,900 | — | — |
| 1999-08-18 | $11.81 | $13.03 | 86,000 | — | — |
| 1999-08-17 | $11.69 | $12.90 | 110,200 | — | — |
| 1999-08-16 | $11.63 | $12.83 | 224,200 | — | — |
| 1999-08-13 | $11.63 | $12.83 | 266,000 | — | — |
| 1999-08-12 | $11.38 | $12.55 | 75,500 | — | — |
| 1999-08-11 | $11.25 | $12.41 | 362,300 | — | — |
| 1999-08-10 | $11.28 | $12.45 | 345,100 | — | — |
| 1999-08-09 | $11.25 | $12.41 | 116,200 | — | — |
| 1999-08-06 | $11.44 | $12.62 | 60,300 | — | — |
| 1999-08-05 | $11.44 | $12.62 | 200,300 | — | — |
| 1999-08-04 | $11.16 | $12.31 | 127,200 | — | — |
| 1999-08-03 | $10.97 | $12.10 | 85,900 | — | — |
| 1999-08-02 | $11.06 | $12.21 | 64,200 | — | — |
| 1999-07-30 | $10.88 | $12.00 | 54,700 | — | — |
| 1999-07-29 | $11.13 | $12.28 | 82,100 | — | — |
| 1999-07-28 | $11.25 | $12.41 | 119,200 | — | — |
| 1999-07-27 | $10.81 | $11.93 | 100,800 | — | — |
| 1999-07-26 | $10.75 | $11.86 | 46,200 | — | — |
| 1999-07-23 | $10.50 | $11.59 | 93,100 | — | — |
| 1999-07-22 | $11.38 | $12.55 | 104,900 | — | — |
| 1999-07-21 | $11.31 | $12.48 | 187,700 | — | — |
| 1999-07-20 | $11.13 | $12.28 | 171,500 | — | — |
| 1999-07-19 | $11.00 | $12.14 | 111,000 | — | — |
| 1999-07-16 | $10.94 | $12.07 | 138,300 | — | — |
| 1999-07-15 | $11.06 | $12.21 | 312,400 | — | — |
| 1999-07-14 | $10.88 | $12.00 | 155,700 | — | — |
| 1999-07-13 | $10.88 | $12.00 | 156,800 | — | — |
| 1999-07-12 | $10.88 | $12.00 | 659,200 | — | — |
| 1999-07-09 | $10.06 | $11.10 | 142,000 | — | — |
| 1999-07-08 | $9.69 | $10.69 | 46,100 | — | — |
| 1999-07-07 | $9.72 | $10.72 | 138,400 | — | — |
| 1999-07-06 | $10.06 | $11.10 | 76,900 | — | — |
| 1999-07-02 | $10.00 | $11.03 | 136,000 | — | — |
| 1999-07-01 | $9.94 | $10.96 | 59,800 | — | — |
| 1999-06-30 | $9.94 | $10.96 | 165,100 | — | — |
| 1999-06-29 | $9.94 | $10.96 | 92,700 | — | — |
| 1999-06-28 | $9.91 | $10.93 | 144,600 | — | — |
| 1999-06-25 | $9.38 | $10.34 | 101,300 | — | — |
| 1999-06-24 | $9.63 | $10.62 | 63,900 | — | — |
| 1999-06-23 | $9.94 | $10.96 | 135,100 | — | — |
| 1999-06-22 | $9.34 | $10.31 | 137,100 | — | — |
| 1999-06-21 | $9.44 | $10.41 | 275,300 | — | — |
| 1999-06-18 | $8.88 | $9.79 | 77,900 | — | — |
| 1999-06-17 | $8.50 | $9.38 | 62,300 | — | — |
| 1999-06-16 | $8.94 | $9.86 | 23,400 | — | — |
| 1999-06-15 | $8.88 | $9.79 | 107,900 | — | — |
| 1999-06-14 | $8.75 | $9.65 | 27,500 | — | — |
| 1999-06-11 | $9.03 | $9.96 | 135,100 | — | — |
| 1999-06-10 | $9.06 | $10.00 | 369,300 | — | — |
| 1999-06-09 | $9.00 | $9.93 | 217,400 | — | — |
| 1999-06-08 | $9.06 | $10.00 | 172,200 | — | — |
| 1999-06-07 | $9.00 | $9.93 | 310,400 | — | — |
| 1999-06-04 | $8.38 | $9.24 | 84,800 | — | — |
| 1999-06-03 | $8.44 | $9.31 | 52,900 | — | — |
| 1999-06-02 | $8.50 | $9.38 | 62,100 | — | — |
| 1999-06-01 | $9.06 | $10.00 | 101,200 | — | — |
| 1999-05-28 | $8.88 | $9.79 | 71,600 | — | — |
| 1999-05-27 | $8.44 | $9.31 | 51,900 | — | — |
| 1999-05-26 | $8.63 | $9.52 | 89,400 | — | — |
| 1999-05-25 | $9.13 | $10.07 | 51,800 | — | — |
| 1999-05-24 | $9.06 | $10.00 | 57,000 | — | — |
| 1999-05-21 | $8.59 | $9.48 | 127,300 | — | — |
| 1999-05-20 | $8.88 | $9.79 | 15,200 | — | — |
| 1999-05-19 | $8.81 | $9.72 | 44,400 | — | — |
| 1999-05-18 | $9.06 | $10.00 | 39,900 | — | — |
| 1999-05-17 | $8.94 | $9.86 | 71,200 | — | — |
| 1999-05-14 | $9.13 | $10.07 | 173,500 | — | — |
| 1999-05-13 | $9.25 | $10.21 | 132,700 | — | — |
| 1999-05-12 | $9.38 | $10.34 | 106,900 | — | — |
| 1999-05-11 | $9.00 | $9.93 | 80,700 | — | — |
| 1999-05-10 | $9.38 | $10.34 | 65,800 | — | — |
| 1999-05-07 | $9.50 | $10.48 | 33,700 | — | — |
| 1999-05-06 | $9.50 | $10.48 | 43,600 | — | — |
| 1999-05-05 | $9.41 | $10.38 | 140,600 | — | — |
| 1999-05-04 | $9.50 | $10.48 | 146,900 | — | — |
| 1999-05-03 | $9.25 | $10.21 | 114,400 | — | — |
| 1999-04-30 | $9.06 | $10.00 | 187,700 | — | — |
| 1999-04-29 | $9.63 | $10.62 | 179,900 | — | — |
| 1999-04-28 | $9.75 | $10.76 | 186,200 | — | — |
| 1999-04-27 | $9.75 | $10.76 | 379,700 | — | — |
| 1999-04-26 | $9.25 | $10.21 | 494,800 | — | — |
| 1999-04-23 | $9.00 | $9.93 | 433,000 | — | — |
| 1999-04-22 | $8.81 | $9.72 | 170,200 | — | — |
| 1999-04-21 | $8.81 | $9.72 | 84,000 | — | — |
| 1999-04-20 | $8.94 | $9.86 | 356,500 | — | — |
| 1999-04-19 | $8.88 | $9.79 | 594,300 | — | — |
| 1999-04-16 | $8.75 | $9.65 | 303,500 | — | — |
| 1999-04-15 | $8.44 | $9.31 | 396,600 | — | — |
| 1999-04-14 | $8.75 | $9.65 | 385,400 | — | — |
| 1999-04-13 | $7.75 | $8.55 | 186,000 | — | — |
| 1999-04-12 | $7.75 | $8.55 | 181,300 | — | — |
| 1999-04-09 | $7.25 | $8.00 | 156,700 | — | — |
| 1999-04-08 | $7.13 | $7.86 | 127,300 | — | — |
| 1999-04-07 | $7.13 | $7.86 | 89,200 | — | — |
| 1999-04-06 | $7.44 | $8.21 | 139,100 | — | — |
| 1999-04-05 | $7.13 | $7.86 | 61,200 | — | — |
| 1999-04-01 | $7.00 | $7.72 | 166,900 | — | — |
| 1999-03-31 | $6.81 | $7.52 | 69,200 | — | — |
| 1999-03-30 | $7.00 | $7.72 | 113,000 | — | — |
| 1999-03-29 | $7.00 | $7.72 | 95,500 | — | — |
| 1999-03-26 | $7.13 | $7.86 | 159,600 | — | — |
| 1999-03-25 | $7.34 | $8.10 | 36,500 | — | — |
| 1999-03-24 | $7.00 | $7.72 | 48,100 | — | — |
| 1999-03-23 | $7.13 | $7.86 | 97,100 | — | — |
| 1999-03-22 | $7.13 | $7.86 | 62,500 | — | — |
| 1999-03-19 | $7.38 | $8.14 | 93,700 | — | — |
| 1999-03-18 | $7.63 | $8.41 | 100,300 | — | — |
| 1999-03-17 | $7.63 | $8.41 | 44,000 | — | — |
| 1999-03-16 | $7.56 | $8.34 | 232,800 | — | — |
| 1999-03-15 | $7.56 | $8.34 | 201,100 | — | — |
| 1999-03-12 | $7.69 | $8.48 | 150,900 | — | — |
| 1999-03-11 | $7.50 | $8.28 | 135,200 | — | — |
| 1999-03-10 | $7.69 | $8.48 | 10,200 | — | — |
| 1999-03-09 | $7.56 | $8.34 | 61,900 | — | — |
| 1999-03-08 | $7.75 | $8.55 | 136,100 | — | — |
| 1999-03-05 | $8.00 | $8.83 | 195,500 | — | — |
| 1999-03-04 | $7.75 | $8.55 | 20,000 | — | — |
| 1999-03-03 | $7.97 | $8.79 | 69,000 | — | — |
| 1999-03-02 | $7.75 | $8.55 | 22,900 | — | — |
| 1999-03-01 | $7.81 | $8.62 | 113,400 | — | — |
| 1999-02-26 | $7.69 | $8.48 | 86,900 | — | — |
| 1999-02-25 | $7.88 | $8.69 | 101,800 | — | — |
| 1999-02-24 | $7.88 | $8.69 | 88,600 | — | — |
| 1999-02-23 | $7.75 | $8.55 | 147,000 | — | — |
| 1999-02-22 | $8.06 | $8.90 | 115,100 | — | — |
| 1999-02-19 | $7.88 | $8.69 | 64,800 | — | — |
| 1999-02-18 | $8.00 | $8.83 | 145,000 | — | — |
| 1999-02-17 | $7.69 | $8.48 | 49,100 | — | — |
| 1999-02-16 | $7.56 | $8.34 | 204,300 | — | — |
| 1999-02-12 | $7.84 | $8.65 | 85,100 | — | — |
| 1999-02-11 | $7.88 | $8.69 | 59,200 | — | — |
| 1999-02-10 | $7.75 | $8.55 | 35,500 | — | — |
| 1999-02-09 | $7.63 | $8.41 | 49,900 | — | — |
| 1999-02-08 | $7.94 | $8.76 | 124,200 | — | — |
| 1999-02-05 | $7.50 | $8.28 | 96,700 | — | — |
| 1999-02-04 | $8.56 | $9.45 | 87,900 | — | — |
| 1999-02-03 | $8.50 | $9.38 | 123,400 | — | — |
| 1999-02-02 | $8.88 | $9.00 | 157,500 | — | — |
| 1999-02-01 | $8.88 | $9.00 | 653,000 | — | — |
| 1999-01-29 | $8.44 | $8.56 | 724,000 | — | — |
| 1999-01-28 | $7.56 | $7.67 | 180,100 | — | — |
| 1999-01-27 | $7.63 | $7.73 | 219,800 | — | — |
| 1999-01-26 | $7.88 | $7.99 | 277,800 | — | — |
| 1999-01-25 | $8.50 | $8.62 | 1,272,400 | — | — |
| 1999-01-22 | $8.25 | $8.37 | 1,548,700 | — | — |
| 1999-01-21 | $5.88 | $5.96 | 151,900 | — | — |
| 1999-01-20 | $5.69 | $5.77 | 207,700 | — | — |
| 1999-01-19 | $5.63 | $5.70 | 109,300 | — | — |
| 1999-01-15 | $5.69 | $5.77 | 93,700 | — | — |
| 1999-01-14 | $5.50 | $5.58 | 158,000 | — | — |
| 1999-01-13 | $5.69 | $5.77 | 104,300 | — | — |
| 1999-01-12 | $5.56 | $5.64 | 129,300 | — | — |
| 1999-01-11 | $5.75 | $5.83 | 164,600 | — | — |
| 1999-01-08 | $5.75 | $5.83 | 238,900 | — | — |
| 1999-01-07 | $5.63 | $5.70 | 99,200 | — | — |
| 1999-01-06 | $5.38 | $5.45 | 203,900 | — | — |
| 1999-01-05 | $5.44 | $5.51 | 489,100 | — | — |
| 1999-01-04 | $5.25 | $5.32 | 289,200 | — | — |