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
- 1994-04-28 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 | $14.00 | $18.48 | 2,475 | — | — |
| 1999-12-30 | $14.11 | $18.63 | 17,100 | — | — |
| 1999-12-29 | $13.33 | $17.60 | 0 | — | — |
| 1999-12-28 | $13.33 | $17.60 | 21,375 | — | — |
| 1999-12-27 | $13.33 | $17.60 | 11,025 | — | — |
| 1999-12-23 | $13.11 | $17.31 | 3,375 | — | — |
| 1999-12-22 | $13.00 | $17.16 | 3,150 | — | — |
| 1999-12-21 | $12.67 | $16.72 | 3,375 | — | — |
| 1999-12-20 | $12.78 | $16.87 | 3,825 | — | — |
| 1999-12-17 | $12.39 | $16.35 | 21,375 | — | — |
| 1999-12-16 | $12.00 | $15.84 | 4,050 | — | — |
| 1999-12-15 | $12.00 | $15.84 | 10,575 | — | — |
| 1999-12-14 | $12.44 | $16.43 | 9,675 | — | — |
| 1999-12-13 | $12.44 | $16.43 | 24,750 | — | — |
| 1999-12-10 | $12.00 | $15.84 | 19,575 | — | — |
| 1999-12-09 | $11.94 | $15.77 | 13,725 | — | — |
| 1999-12-08 | $11.44 | $15.11 | 2,700 | — | — |
| 1999-12-07 | $11.67 | $15.40 | 5,850 | — | — |
| 1999-12-06 | $11.56 | $15.25 | 7,875 | — | — |
| 1999-12-03 | $11.56 | $15.25 | 19,575 | — | — |
| 1999-12-02 | $11.56 | $15.25 | 5,850 | — | — |
| 1999-12-01 | $11.67 | $15.40 | 5,625 | — | — |
| 1999-11-30 | $11.56 | $15.25 | 11,700 | — | — |
| 1999-11-29 | $11.61 | $15.33 | 14,175 | — | — |
| 1999-11-26 | $11.78 | $15.55 | 3,150 | — | — |
| 1999-11-24 | $11.67 | $15.40 | 15,075 | — | — |
| 1999-11-23 | $11.22 | $14.81 | 9,675 | — | — |
| 1999-11-22 | $11.11 | $14.67 | 28,575 | — | — |
| 1999-11-19 | $11.22 | $14.81 | 6,300 | — | — |
| 1999-11-18 | $11.17 | $14.74 | 13,950 | — | — |
| 1999-11-17 | $11.11 | $14.67 | 5,850 | — | — |
| 1999-11-16 | $11.06 | $14.59 | 6,300 | — | — |
| 1999-11-15 | $11.06 | $14.59 | 14,400 | — | — |
| 1999-11-12 | $11.17 | $14.74 | 1,575 | — | — |
| 1999-11-11 | $11.22 | $14.81 | 6,750 | — | — |
| 1999-11-10 | $11.22 | $14.81 | 10,575 | — | — |
| 1999-11-09 | $11.22 | $14.81 | 8,325 | — | — |
| 1999-11-08 | $11.22 | $14.81 | 8,325 | — | — |
| 1999-11-05 | $11.33 | $14.96 | 6,075 | — | — |
| 1999-11-04 | $11.17 | $14.74 | 3,375 | — | — |
| 1999-11-03 | $11.33 | $14.80 | 59,850 | — | — |
| 1999-11-02 | $11.00 | $14.37 | 56,250 | — | — |
| 1999-11-01 | $10.78 | $14.08 | 11,700 | — | — |
| 1999-10-29 | $11.00 | $14.37 | 26,550 | — | — |
| 1999-10-28 | $11.00 | $14.37 | 12,150 | — | — |
| 1999-10-27 | $10.72 | $14.00 | 10,800 | — | — |
| 1999-10-26 | $10.50 | $13.71 | 18,000 | — | — |
| 1999-10-25 | $10.33 | $13.50 | 6,750 | — | — |
| 1999-10-22 | $10.06 | $13.13 | 1,350 | — | — |
| 1999-10-21 | $10.22 | $13.35 | 7,650 | — | — |
| 1999-10-20 | $10.00 | $13.06 | 0 | — | — |
| 1999-10-19 | $10.00 | $13.06 | 5,625 | — | — |
| 1999-10-18 | $10.00 | $13.06 | 8,775 | — | — |
| 1999-10-15 | $10.44 | $13.64 | 21,600 | — | — |
| 1999-10-14 | $10.67 | $13.93 | 3,375 | — | — |
| 1999-10-13 | $10.61 | $13.86 | 11,925 | — | — |
| 1999-10-12 | $10.56 | $13.79 | 1,125 | — | — |
| 1999-10-11 | $10.61 | $13.86 | 4,725 | — | — |
| 1999-10-08 | $10.67 | $13.93 | 450 | — | — |
| 1999-10-07 | $10.72 | $14.00 | 2,250 | — | — |
| 1999-10-06 | $10.67 | $13.93 | 10,575 | — | — |
| 1999-10-05 | $10.89 | $14.22 | 17,100 | — | — |
| 1999-10-04 | $10.89 | $14.22 | 4,725 | — | — |
| 1999-10-01 | $10.89 | $14.22 | 2,250 | — | — |
| 1999-09-30 | $11.11 | $14.51 | 13,500 | — | — |
| 1999-09-29 | $10.89 | $14.22 | 3,600 | — | — |
| 1999-09-28 | $10.89 | $14.22 | 14,175 | — | — |
| 1999-09-27 | $11.00 | $14.37 | 6,525 | — | — |
| 1999-09-24 | $11.11 | $14.51 | 13,500 | — | — |
| 1999-09-23 | $11.11 | $14.51 | 1,125 | — | — |
| 1999-09-22 | $11.11 | $14.51 | 900 | — | — |
| 1999-09-21 | $10.89 | $14.22 | 19,800 | — | — |
| 1999-09-20 | $11.00 | $14.37 | 4,725 | — | — |
| 1999-09-17 | $11.11 | $14.51 | 2,475 | — | — |
| 1999-09-16 | $11.17 | $14.58 | 1,575 | — | — |
| 1999-09-15 | $11.17 | $14.58 | 3,150 | — | — |
| 1999-09-14 | $11.00 | $14.37 | 675 | — | — |
| 1999-09-13 | $11.17 | $14.58 | 2,925 | — | — |
| 1999-09-10 | $11.06 | $14.44 | 225 | — | — |
| 1999-09-09 | $11.00 | $14.37 | 5,400 | — | — |
| 1999-09-08 | $11.00 | $14.37 | 5,400 | — | — |
| 1999-09-07 | $11.17 | $14.58 | 8,550 | — | — |
| 1999-09-03 | $11.11 | $14.51 | 4,275 | — | — |
| 1999-09-02 | $11.11 | $14.51 | 9,000 | — | — |
| 1999-09-01 | $11.11 | $14.51 | 9,450 | — | — |
| 1999-08-31 | $11.17 | $14.58 | 20,475 | — | — |
| 1999-08-30 | $11.17 | $14.58 | 38,925 | — | — |
| 1999-08-27 | $11.17 | $14.58 | 14,175 | — | — |
| 1999-08-26 | $11.17 | $14.58 | 12,600 | — | — |
| 1999-08-25 | $11.17 | $14.58 | 31,275 | — | — |
| 1999-08-24 | $10.89 | $14.22 | 30,600 | — | — |
| 1999-08-23 | $11.11 | $14.51 | 5,400 | — | — |
| 1999-08-20 | $10.89 | $14.22 | 13,050 | — | — |
| 1999-08-19 | $10.67 | $13.93 | 8,775 | — | — |
| 1999-08-18 | $10.22 | $13.35 | 2,025 | — | — |
| 1999-08-17 | $10.44 | $13.64 | 675 | — | — |
| 1999-08-16 | $10.61 | $13.86 | 2,700 | — | — |
| 1999-08-13 | $10.56 | $13.79 | 0 | — | — |
| 1999-08-12 | $10.56 | $13.79 | 10,350 | — | — |
| 1999-08-11 | $9.86 | $12.88 | 5,175 | — | — |
| 1999-08-10 | $10.17 | $13.28 | 6,975 | — | — |
| 1999-08-09 | $10.33 | $13.50 | 8,100 | — | — |
| 1999-08-06 | $10.33 | $13.50 | 2,025 | — | — |
| 1999-08-05 | $10.56 | $13.79 | 3,825 | — | — |
| 1999-08-04 | $10.61 | $13.70 | 6,300 | — | — |
| 1999-08-03 | $10.67 | $13.77 | 4,275 | — | — |
| 1999-08-02 | $10.33 | $13.34 | 8,325 | — | — |
| 1999-07-30 | $10.44 | $13.49 | 6,750 | — | — |
| 1999-07-29 | $10.44 | $13.49 | 900 | — | — |
| 1999-07-28 | $10.56 | $13.63 | 1,350 | — | — |
| 1999-07-27 | $10.33 | $13.34 | 15,975 | — | — |
| 1999-07-26 | $10.61 | $13.70 | 16,875 | — | — |
| 1999-07-23 | $10.67 | $13.77 | 0 | — | — |
| 1999-07-22 | $10.67 | $13.77 | 11,250 | — | — |
| 1999-07-21 | $10.42 | $13.45 | 3,375 | — | — |
| 1999-07-20 | $10.56 | $13.63 | 2,250 | — | — |
| 1999-07-19 | $10.44 | $13.49 | 3,375 | — | — |
| 1999-07-16 | $10.44 | $13.49 | 4,050 | — | — |
| 1999-07-15 | $10.56 | $13.63 | 10,575 | — | — |
| 1999-07-14 | $10.61 | $13.70 | 4,950 | — | — |
| 1999-07-13 | $10.61 | $13.70 | 14,625 | — | — |
| 1999-07-12 | $10.56 | $13.63 | 2,700 | — | — |
| 1999-07-09 | $10.44 | $13.49 | 21,375 | — | — |
| 1999-07-08 | $10.44 | $13.49 | 25,650 | — | — |
| 1999-07-07 | $10.56 | $13.63 | 26,550 | — | — |
| 1999-07-06 | $10.33 | $13.34 | 6,075 | — | — |
| 1999-07-02 | $10.33 | $13.34 | 1,125 | — | — |
| 1999-07-01 | $10.06 | $12.99 | 8,550 | — | — |
| 1999-06-30 | $10.33 | $13.34 | 3,150 | — | — |
| 1999-06-29 | $10.00 | $12.91 | 2,250 | — | — |
| 1999-06-28 | $10.11 | $13.06 | 9,225 | — | — |
| 1999-06-25 | $10.00 | $12.91 | 0 | — | — |
| 1999-06-24 | $10.00 | $12.91 | 1,800 | — | — |
| 1999-06-23 | $10.11 | $13.06 | 6,075 | — | — |
| 1999-06-22 | $10.33 | $13.34 | 20,700 | — | — |
| 1999-06-21 | $10.14 | $13.09 | 8,550 | — | — |
| 1999-06-18 | $10.11 | $13.06 | 14,850 | — | — |
| 1999-06-17 | $10.22 | $13.20 | 10,575 | — | — |
| 1999-06-16 | $10.22 | $13.20 | 7,425 | — | — |
| 1999-06-15 | $10.33 | $13.34 | 11,700 | — | — |
| 1999-06-14 | $10.22 | $13.20 | 1,800 | — | — |
| 1999-06-11 | $10.44 | $13.49 | 2,700 | — | — |
| 1999-06-10 | $10.44 | $13.49 | 1,800 | — | — |
| 1999-06-09 | $10.00 | $12.91 | 3,825 | — | — |
| 1999-06-08 | $10.00 | $12.91 | 17,325 | — | — |
| 1999-06-07 | $10.11 | $13.06 | 4,500 | — | — |
| 1999-06-04 | $10.33 | $13.34 | 5,850 | — | — |
| 1999-06-03 | $10.44 | $13.49 | 4,050 | — | — |
| 1999-06-02 | $10.11 | $13.06 | 10,125 | — | — |
| 1999-06-01 | $9.78 | $12.63 | 3,825 | — | — |
| 1999-05-28 | $9.61 | $12.41 | 2,700 | — | — |
| 1999-05-27 | $9.56 | $12.34 | 4,275 | — | — |
| 1999-05-26 | $9.67 | $12.48 | 5,850 | — | — |
| 1999-05-25 | $9.83 | $12.70 | 2,700 | — | — |
| 1999-05-24 | $9.56 | $12.34 | 11,925 | — | — |
| 1999-05-21 | $9.78 | $12.63 | 675 | — | — |
| 1999-05-20 | $9.78 | $12.63 | 1,800 | — | — |
| 1999-05-19 | $9.72 | $12.55 | 5,400 | — | — |
| 1999-05-18 | $9.33 | $12.05 | 900 | — | — |
| 1999-05-17 | $9.78 | $12.63 | 675 | — | — |
| 1999-05-14 | $9.67 | $12.48 | 14,175 | — | — |
| 1999-05-13 | $10.22 | $13.20 | 0 | — | — |
| 1999-05-12 | $10.22 | $13.20 | 8,325 | — | — |
| 1999-05-11 | $9.56 | $12.34 | 9,675 | — | — |
| 1999-05-10 | $9.56 | $12.34 | 4,500 | — | — |
| 1999-05-07 | $9.94 | $12.84 | 25,200 | — | — |
| 1999-05-06 | $9.78 | $12.63 | 9,225 | — | — |
| 1999-05-05 | $9.53 | $12.30 | 11,925 | — | — |
| 1999-05-04 | $9.89 | $12.62 | 25,875 | — | — |
| 1999-05-03 | $9.78 | $12.48 | 4,275 | — | — |
| 1999-04-30 | $10.00 | $12.76 | 5,400 | — | — |
| 1999-04-29 | $9.83 | $12.55 | 5,850 | — | — |
| 1999-04-28 | $10.19 | $13.01 | 9,000 | — | — |
| 1999-04-27 | $9.78 | $12.48 | 21,375 | — | — |
| 1999-04-26 | $10.11 | $12.90 | 6,975 | — | — |
| 1999-04-23 | $9.89 | $12.62 | 2,700 | — | — |
| 1999-04-22 | $9.78 | $12.48 | 8,100 | — | — |
| 1999-04-21 | $10.06 | $12.83 | 18,900 | — | — |
| 1999-04-20 | $10.50 | $13.40 | 17,325 | — | — |
| 1999-04-19 | $10.22 | $13.05 | 6,975 | — | — |
| 1999-04-16 | $9.89 | $12.62 | 14,850 | — | — |
| 1999-04-15 | $9.78 | $12.48 | 33,525 | — | — |
| 1999-04-14 | $9.81 | $12.51 | 14,400 | — | — |
| 1999-04-13 | $10.28 | $13.12 | 12,150 | — | — |
| 1999-04-12 | $10.78 | $13.76 | 5,625 | — | — |
| 1999-04-09 | $10.61 | $13.54 | 33,975 | — | — |
| 1999-04-08 | $10.61 | $13.54 | 116,100 | — | — |
| 1999-04-07 | $11.56 | $14.75 | 1,350 | — | — |
| 1999-04-06 | $11.67 | $14.89 | 4,275 | — | — |
| 1999-04-05 | $11.56 | $14.75 | 2,025 | — | — |
| 1999-04-01 | $11.33 | $14.46 | 450 | — | — |
| 1999-03-31 | $12.00 | $15.31 | 0 | — | — |
| 1999-03-30 | $12.00 | $15.31 | 0 | — | — |
| 1999-03-29 | $12.00 | $15.31 | 4,050 | — | — |
| 1999-03-26 | $11.67 | $14.89 | 675 | — | — |
| 1999-03-25 | $10.67 | $13.61 | 8,775 | — | — |
| 1999-03-24 | $11.22 | $14.32 | 1,350 | — | — |
| 1999-03-23 | $11.22 | $14.32 | 11,025 | — | — |
| 1999-03-22 | $10.56 | $13.47 | 225 | — | — |
| 1999-03-19 | $10.72 | $13.68 | 0 | — | — |
| 1999-03-18 | $10.72 | $13.68 | 1,800 | — | — |
| 1999-03-17 | $10.89 | $13.90 | 225 | — | — |
| 1999-03-16 | $10.89 | $13.90 | 1,575 | — | — |
| 1999-03-15 | $10.67 | $13.61 | 450 | — | — |
| 1999-03-12 | $10.67 | $13.61 | 0 | — | — |
| 1999-03-11 | $10.67 | $13.61 | 8,325 | — | — |
| 1999-03-10 | $10.89 | $13.90 | 450 | — | — |
| 1999-03-09 | $11.11 | $14.18 | 0 | — | — |
| 1999-03-08 | $11.11 | $14.18 | 225 | — | — |
| 1999-03-05 | $10.56 | $13.47 | 675 | — | — |
| 1999-03-04 | $11.11 | $14.18 | 0 | — | — |
| 1999-03-03 | $11.11 | $14.18 | 0 | — | — |
| 1999-03-02 | $11.11 | $14.18 | 2,475 | — | — |
| 1999-03-01 | $11.56 | $14.75 | 1,575 | — | — |
| 1999-02-26 | $11.11 | $14.18 | 6,750 | — | — |
| 1999-02-25 | $10.22 | $13.05 | 1,125 | — | — |
| 1999-02-24 | $11.11 | $14.18 | 11,700 | — | — |
| 1999-02-23 | $11.11 | $14.18 | 2,025 | — | — |
| 1999-02-22 | $9.78 | $12.48 | 14,625 | — | — |
| 1999-02-19 | $9.89 | $12.62 | 4,500 | — | — |
| 1999-02-18 | $9.78 | $12.48 | 5,400 | — | — |
| 1999-02-17 | $10.22 | $13.05 | 5,850 | — | — |
| 1999-02-16 | $11.56 | $14.75 | 7,875 | — | — |
| 1999-02-12 | $11.78 | $15.03 | 1,350 | — | — |
| 1999-02-11 | $12.00 | $15.31 | 225 | — | — |
| 1999-02-10 | $11.78 | $15.03 | 2,700 | — | — |
| 1999-02-09 | $12.11 | $15.46 | 4,050 | — | — |
| 1999-02-08 | $12.00 | $15.31 | 225 | — | — |
| 1999-02-05 | $12.11 | $15.31 | 5,625 | — | — |
| 1999-02-04 | $12.22 | $15.45 | 1,350 | — | — |
| 1999-02-03 | $12.33 | $15.59 | 4,275 | — | — |
| 1999-02-02 | $12.00 | $15.17 | 1,575 | — | — |
| 1999-02-01 | $12.00 | $15.17 | 900 | — | — |
| 1999-01-29 | $12.33 | $15.59 | 3,150 | — | — |
| 1999-01-28 | $12.00 | $15.17 | 1,125 | — | — |
| 1999-01-27 | $12.00 | $15.17 | 900 | — | — |
| 1999-01-26 | $12.22 | $15.45 | 14,625 | — | — |
| 1999-01-25 | $12.28 | $15.52 | 3,825 | — | — |
| 1999-01-22 | $12.33 | $15.59 | 22,500 | — | — |
| 1999-01-21 | $12.33 | $15.59 | 3,375 | — | — |
| 1999-01-20 | $12.33 | $15.59 | 1,350 | — | — |
| 1999-01-19 | $11.89 | $15.03 | 4,950 | — | — |
| 1999-01-15 | $12.33 | $15.59 | 225 | — | — |
| 1999-01-14 | $11.78 | $14.89 | 4,050 | — | — |
| 1999-01-13 | $12.33 | $15.59 | 5,400 | — | — |
| 1999-01-12 | $12.33 | $15.59 | 7,875 | — | — |
| 1999-01-11 | $12.22 | $15.45 | 1,575 | — | — |
| 1999-01-08 | $12.33 | $15.59 | 675 | — | — |
| 1999-01-07 | $12.33 | $15.59 | 1,125 | — | — |
| 1999-01-06 | $12.33 | $15.59 | 5,175 | — | — |
| 1999-01-05 | $12.06 | $15.24 | 13,050 | — | — |
| 1999-01-04 | $12.33 | $15.59 | 5,175 | — | — |