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
- 1995-10-25 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 | $11.55 | $12.79 | 727 | — | — |
| 1999-12-30 | $11.55 | $12.79 | 20,780 | — | — |
| 1999-12-29 | $11.61 | $12.86 | 62,340 | — | — |
| 1999-12-28 | $11.43 | $12.66 | 21,092 | — | — |
| 1999-12-27 | $11.43 | $12.66 | 12,468 | — | — |
| 1999-12-23 | $11.55 | $12.79 | 30,443 | — | — |
| 1999-12-22 | $11.37 | $12.59 | 68,678 | — | — |
| 1999-12-21 | $11.37 | $12.59 | 16,104 | — | — |
| 1999-12-20 | $11.13 | $12.33 | 86,964 | — | — |
| 1999-12-17 | $11.55 | $12.79 | 45,612 | — | — |
| 1999-12-16 | $11.55 | $12.79 | 84,679 | — | — |
| 1999-12-15 | $11.61 | $12.86 | 63,898 | — | — |
| 1999-12-14 | $11.67 | $12.93 | 211,125 | — | — |
| 1999-12-13 | $11.67 | $12.93 | 28,261 | — | — |
| 1999-12-10 | $11.19 | $12.39 | 58,703 | — | — |
| 1999-12-09 | $11.13 | $12.33 | 66,080 | — | — |
| 1999-12-08 | $10.83 | $11.99 | 16,832 | — | — |
| 1999-12-07 | $10.59 | $11.73 | 46,859 | — | — |
| 1999-12-06 | $10.41 | $11.53 | 57,768 | — | — |
| 1999-12-03 | $10.53 | $11.66 | 78,756 | — | — |
| 1999-12-02 | $10.47 | $11.59 | 67,327 | — | — |
| 1999-12-01 | $10.35 | $11.46 | 224,736 | — | — |
| 1999-11-30 | $10.41 | $11.53 | 117,719 | — | — |
| 1999-11-29 | $10.17 | $11.26 | 107,017 | — | — |
| 1999-11-26 | $10.11 | $11.19 | 14,234 | — | — |
| 1999-11-24 | $10.41 | $11.53 | 77,302 | — | — |
| 1999-11-23 | $10.35 | $11.46 | 52,781 | — | — |
| 1999-11-22 | $10.23 | $11.33 | 44,054 | — | — |
| 1999-11-19 | $10.35 | $11.46 | 73,146 | — | — |
| 1999-11-18 | $10.35 | $11.46 | 67,223 | — | — |
| 1999-11-17 | $10.29 | $11.39 | 97,978 | — | — |
| 1999-11-16 | $10.17 | $11.26 | 36,469 | — | — |
| 1999-11-15 | $10.29 | $11.39 | 4,364 | — | — |
| 1999-11-12 | $10.35 | $11.46 | 37,820 | — | — |
| 1999-11-11 | $10.29 | $11.39 | 11,845 | — | — |
| 1999-11-10 | $10.35 | $11.46 | 38,963 | — | — |
| 1999-11-09 | $10.41 | $11.53 | 158,863 | — | — |
| 1999-11-08 | $10.35 | $11.46 | 80,315 | — | — |
| 1999-11-05 | $10.47 | $11.59 | 180,578 | — | — |
| 1999-11-04 | $10.17 | $11.26 | 110,030 | — | — |
| 1999-11-03 | $9.93 | $10.99 | 12,780 | — | — |
| 1999-11-02 | $10.05 | $11.13 | 1,455 | — | — |
| 1999-11-01 | $10.23 | $11.33 | 17,040 | — | — |
| 1999-10-29 | $10.23 | $11.33 | 41,041 | — | — |
| 1999-10-28 | $10.11 | $11.19 | 55,586 | — | — |
| 1999-10-27 | $9.93 | $10.99 | 3,844 | — | — |
| 1999-10-26 | $9.74 | $10.79 | 21,819 | — | — |
| 1999-10-25 | $9.74 | $10.79 | 11,325 | — | — |
| 1999-10-22 | $9.87 | $10.93 | 44,365 | — | — |
| 1999-10-21 | $9.44 | $10.46 | 18,910 | — | — |
| 1999-10-20 | $9.62 | $10.66 | 31,170 | — | — |
| 1999-10-19 | $9.62 | $10.66 | 75,224 | — | — |
| 1999-10-18 | $9.44 | $10.46 | 124,264 | — | — |
| 1999-10-15 | $9.08 | $10.06 | 37,924 | — | — |
| 1999-10-14 | $9.50 | $10.53 | 16,312 | — | — |
| 1999-10-13 | $9.62 | $10.66 | 31,170 | — | — |
| 1999-10-12 | $9.74 | $10.79 | 135,174 | — | — |
| 1999-10-11 | $9.93 | $10.99 | 70,548 | — | — |
| 1999-10-08 | $10.05 | $11.13 | 38,235 | — | — |
| 1999-10-07 | $9.87 | $10.93 | 24,313 | — | — |
| 1999-10-06 | $9.87 | $10.93 | 36,885 | — | — |
| 1999-10-05 | $9.87 | $10.93 | 15,377 | — | — |
| 1999-10-04 | $9.87 | $10.93 | 29,196 | — | — |
| 1999-10-01 | $9.87 | $10.93 | 39,274 | — | — |
| 1999-09-30 | $10.05 | $11.13 | 46,236 | — | — |
| 1999-09-29 | $9.99 | $11.06 | 171,643 | — | — |
| 1999-09-28 | $9.74 | $10.79 | 34,910 | — | — |
| 1999-09-27 | $9.87 | $10.93 | 312,012 | — | — |
| 1999-09-24 | $9.44 | $10.46 | 87,172 | — | — |
| 1999-09-23 | $9.74 | $10.79 | 15,689 | — | — |
| 1999-09-22 | $9.81 | $10.86 | 7,169 | — | — |
| 1999-09-21 | $9.99 | $11.06 | 66,496 | — | — |
| 1999-09-20 | $9.81 | $10.86 | 60,262 | — | — |
| 1999-09-17 | $9.81 | $10.86 | 15,377 | — | — |
| 1999-09-16 | $9.87 | $10.93 | 1,351 | — | — |
| 1999-09-15 | $9.93 | $10.99 | 9,767 | — | — |
| 1999-09-14 | $10.05 | $11.13 | 132,888 | — | — |
| 1999-09-13 | $9.87 | $10.93 | 107,329 | — | — |
| 1999-09-10 | $9.87 | $10.93 | 255,386 | — | — |
| 1999-09-09 | $9.74 | $10.79 | 329,986 | — | — |
| 1999-09-08 | $9.68 | $10.73 | 105,458 | — | — |
| 1999-09-07 | $9.74 | $10.79 | 1,870 | — | — |
| 1999-09-03 | $9.68 | $10.73 | 2,805 | — | — |
| 1999-09-02 | $9.74 | $10.79 | 29,404 | — | — |
| 1999-09-01 | $9.62 | $10.66 | 158,240 | — | — |
| 1999-08-31 | $9.93 | $10.99 | 25,144 | — | — |
| 1999-08-30 | $10.05 | $11.13 | 11,221 | — | — |
| 1999-08-27 | $10.05 | $11.13 | 623 | — | — |
| 1999-08-26 | $9.99 | $11.06 | 143,278 | — | — |
| 1999-08-25 | $10.17 | $11.26 | 74,600 | — | — |
| 1999-08-24 | $10.05 | $11.13 | 51,534 | — | — |
| 1999-08-23 | $9.93 | $10.99 | 312 | — | — |
| 1999-08-20 | $9.93 | $10.99 | 33,456 | — | — |
| 1999-08-19 | $9.93 | $10.99 | 8,312 | — | — |
| 1999-08-18 | $9.99 | $11.06 | 36,157 | — | — |
| 1999-08-17 | $9.99 | $11.06 | 28,988 | — | — |
| 1999-08-16 | $10.11 | $11.19 | 18,286 | — | — |
| 1999-08-13 | $9.93 | $10.99 | 30,754 | — | — |
| 1999-08-12 | $9.93 | $10.99 | 2,909 | — | — |
| 1999-08-11 | $10.05 | $11.13 | 104,419 | — | — |
| 1999-08-10 | $10.05 | $11.13 | 20,572 | — | — |
| 1999-08-09 | $10.17 | $11.26 | 40,105 | — | — |
| 1999-08-06 | $10.05 | $11.13 | 23,378 | — | — |
| 1999-08-05 | $10.11 | $11.19 | 96,315 | — | — |
| 1999-08-04 | $10.17 | $11.26 | 57,353 | — | — |
| 1999-08-03 | $10.11 | $11.19 | 325,103 | — | — |
| 1999-08-02 | $10.11 | $11.19 | 18,079 | — | — |
| 1999-07-30 | $10.29 | $11.39 | 30,650 | — | — |
| 1999-07-29 | $10.11 | $11.19 | 22,858 | — | — |
| 1999-07-28 | $9.87 | $10.93 | 22,131 | — | — |
| 1999-07-27 | $10.11 | $11.19 | 9,767 | — | — |
| 1999-07-26 | $9.81 | $10.86 | 73,146 | — | — |
| 1999-07-23 | $9.87 | $10.93 | 38,131 | — | — |
| 1999-07-22 | $9.99 | $11.06 | 76,990 | — | — |
| 1999-07-21 | $10.11 | $11.19 | 24,832 | — | — |
| 1999-07-20 | $10.23 | $11.33 | 224,528 | — | — |
| 1999-07-19 | $10.23 | $11.33 | 45,716 | — | — |
| 1999-07-16 | $10.53 | $11.66 | 32,521 | — | — |
| 1999-07-15 | $10.53 | $11.66 | 146,395 | — | — |
| 1999-07-14 | $10.47 | $11.59 | 98,601 | — | — |
| 1999-07-13 | $10.29 | $11.39 | 117,303 | — | — |
| 1999-07-12 | $10.71 | $11.86 | 143,798 | — | — |
| 1999-07-09 | $10.77 | $11.93 | 126,654 | — | — |
| 1999-07-08 | $10.83 | $11.99 | 89,977 | — | — |
| 1999-07-07 | $10.65 | $11.79 | 45,820 | — | — |
| 1999-07-06 | $10.77 | $11.93 | 23,481 | — | — |
| 1999-07-02 | $10.83 | $11.99 | 146,083 | — | — |
| 1999-07-01 | $10.83 | $11.99 | 481,057 | — | — |
| 1999-06-30 | $10.59 | $11.73 | 219,229 | — | — |
| 1999-06-29 | $9.99 | $11.06 | 116,991 | — | — |
| 1999-06-28 | $10.05 | $11.13 | 71,691 | — | — |
| 1999-06-25 | $10.11 | $11.19 | 29,196 | — | — |
| 1999-06-24 | $10.35 | $11.46 | 68,470 | — | — |
| 1999-06-23 | $10.41 | $11.53 | 24,105 | — | — |
| 1999-06-22 | $10.11 | $11.19 | 32,936 | — | — |
| 1999-06-21 | $10.47 | $11.59 | 128,109 | — | — |
| 1999-06-18 | $10.59 | $11.73 | 62,652 | — | — |
| 1999-06-17 | $10.53 | $11.66 | 21,819 | — | — |
| 1999-06-16 | $10.59 | $11.73 | 61,405 | — | — |
| 1999-06-15 | $10.35 | $11.46 | 35,326 | — | — |
| 1999-06-14 | $10.41 | $11.53 | 30,027 | — | — |
| 1999-06-11 | $10.23 | $11.33 | 138,707 | — | — |
| 1999-06-10 | $10.47 | $11.59 | 41,248 | — | — |
| 1999-06-09 | $10.35 | $11.46 | 47,275 | — | — |
| 1999-06-08 | $10.95 | $12.13 | 28,261 | — | — |
| 1999-06-07 | $10.83 | $11.99 | 60,262 | — | — |
| 1999-06-04 | $10.95 | $12.13 | 10,910 | — | — |
| 1999-06-03 | $11.01 | $12.19 | 66,184 | — | — |
| 1999-06-02 | $11.01 | $12.19 | 111,900 | — | — |
| 1999-06-01 | $10.95 | $12.13 | 39,378 | — | — |
| 1999-05-28 | $10.59 | $11.73 | 9,143 | — | — |
| 1999-05-27 | $10.29 | $11.39 | 13,923 | — | — |
| 1999-05-26 | $10.29 | $11.39 | 41,144 | — | — |
| 1999-05-25 | $10.53 | $11.66 | 309,518 | — | — |
| 1999-05-24 | $10.89 | $12.06 | 111,485 | — | — |
| 1999-05-21 | $11.07 | $12.26 | 240,632 | — | — |
| 1999-05-20 | $11.43 | $12.66 | 42,703 | — | — |
| 1999-05-19 | $11.49 | $12.73 | 225,255 | — | — |
| 1999-05-18 | $11.85 | $13.13 | 64,730 | — | — |
| 1999-05-17 | $12.21 | $13.52 | 92,471 | — | — |
| 1999-05-14 | $12.57 | $13.92 | 507,551 | — | — |
| 1999-05-13 | $11.79 | $13.06 | 110,134 | — | — |
| 1999-05-12 | $11.49 | $12.73 | 169,980 | — | — |
| 1999-05-11 | $12.09 | $13.39 | 319,181 | — | — |
| 1999-05-10 | $12.15 | $13.46 | 291,543 | — | — |
| 1999-05-07 | $11.25 | $12.46 | 401,158 | — | — |
| 1999-05-06 | $10.41 | $11.53 | 284,998 | — | — |
| 1999-05-05 | $9.50 | $10.53 | 208,423 | — | — |
| 1999-05-04 | $9.56 | $10.59 | 124,992 | — | — |
| 1999-05-03 | $9.62 | $10.66 | 189,825 | — | — |
| 1999-04-30 | $9.74 | $10.79 | 71,172 | — | — |
| 1999-04-29 | $9.87 | $10.93 | 375,183 | — | — |
| 1999-04-28 | $9.62 | $10.66 | 56,418 | — | — |
| 1999-04-27 | $9.74 | $10.79 | 88,523 | — | — |
| 1999-04-26 | $9.99 | $11.06 | 36,781 | — | — |
| 1999-04-23 | $10.05 | $11.13 | 495,603 | — | — |
| 1999-04-22 | $9.68 | $10.73 | 224,216 | — | — |
| 1999-04-21 | $9.50 | $10.53 | 82,601 | — | — |
| 1999-04-20 | $9.32 | $10.33 | 63,171 | — | — |
| 1999-04-19 | $9.56 | $10.59 | 326,350 | — | — |
| 1999-04-16 | $9.38 | $10.39 | 52,989 | — | — |
| 1999-04-15 | $9.14 | $10.13 | 414,457 | — | — |
| 1999-04-14 | $9.44 | $10.46 | 59,950 | — | — |
| 1999-04-13 | $9.38 | $10.39 | 404,898 | — | — |
| 1999-04-12 | $9.32 | $10.33 | 27,949 | — | — |
| 1999-04-09 | $9.32 | $10.33 | 8,624 | — | — |
| 1999-04-08 | $9.38 | $10.39 | 52,573 | — | — |
| 1999-04-07 | $9.44 | $10.46 | 56,729 | — | — |
| 1999-04-06 | $9.38 | $10.39 | 91,536 | — | — |
| 1999-04-05 | $9.56 | $10.38 | 16,208 | — | — |
| 1999-04-01 | $9.50 | $10.31 | 35,222 | — | — |
| 1999-03-31 | $9.38 | $10.18 | 61,924 | — | — |
| 1999-03-30 | $9.38 | $10.18 | 69,925 | — | — |
| 1999-03-29 | $9.26 | $10.05 | 18,910 | — | — |
| 1999-03-26 | $9.38 | $10.18 | 16,520 | — | — |
| 1999-03-25 | $9.26 | $10.05 | 85,718 | — | — |
| 1999-03-24 | $9.02 | $9.79 | 23,793 | — | — |
| 1999-03-23 | $9.26 | $10.05 | 69,717 | — | — |
| 1999-03-22 | $9.26 | $10.05 | 33,768 | — | — |
| 1999-03-19 | $9.32 | $10.12 | 60,262 | — | — |
| 1999-03-18 | $9.02 | $9.79 | 19,533 | — | — |
| 1999-03-17 | $9.14 | $9.92 | 21,196 | — | — |
| 1999-03-16 | $9.08 | $9.86 | 56,314 | — | — |
| 1999-03-15 | $8.90 | $9.66 | 108,991 | — | — |
| 1999-03-12 | $8.66 | $9.40 | 108,679 | — | — |
| 1999-03-11 | $8.48 | $9.21 | 27,741 | — | — |
| 1999-03-10 | $8.24 | $8.94 | 42,599 | — | — |
| 1999-03-09 | $8.18 | $8.88 | 173,513 | — | — |
| 1999-03-08 | $8.30 | $9.01 | 32,417 | — | — |
| 1999-03-05 | $8.42 | $9.14 | 24,417 | — | — |
| 1999-03-04 | $8.12 | $8.81 | 26,806 | — | — |
| 1999-03-03 | $8.18 | $8.88 | 110,861 | — | — |
| 1999-03-02 | $8.18 | $8.88 | 49,456 | — | — |
| 1999-03-01 | $8.42 | $9.14 | 49,872 | — | — |
| 1999-02-26 | $8.48 | $9.21 | 21,923 | — | — |
| 1999-02-25 | $8.54 | $9.27 | 78,964 | — | — |
| 1999-02-24 | $8.42 | $9.14 | 55,067 | — | — |
| 1999-02-23 | $8.06 | $8.75 | 78,548 | — | — |
| 1999-02-22 | $7.94 | $8.62 | 35,326 | — | — |
| 1999-02-19 | $7.94 | $8.62 | 206,449 | — | — |
| 1999-02-18 | $8.00 | $8.68 | 17,871 | — | — |
| 1999-02-17 | $8.06 | $8.75 | 1,247 | — | — |
| 1999-02-16 | $8.06 | $8.75 | 20,261 | — | — |
| 1999-02-12 | $8.06 | $8.75 | 33,768 | — | — |
| 1999-02-11 | $8.24 | $8.94 | 105,874 | — | — |
| 1999-02-10 | $8.24 | $8.94 | 40,313 | — | — |
| 1999-02-09 | $8.42 | $9.14 | 30,235 | — | — |
| 1999-02-08 | $8.48 | $9.21 | 1,974 | — | — |
| 1999-02-05 | $8.42 | $9.14 | 4,676 | — | — |
| 1999-02-04 | $8.36 | $9.07 | 9,559 | — | — |
| 1999-02-03 | $8.42 | $9.14 | 29,819 | — | — |
| 1999-02-02 | $8.24 | $8.94 | 18,806 | — | — |
| 1999-02-01 | $8.36 | $9.07 | 3,013 | — | — |
| 1999-01-29 | $8.18 | $8.88 | 160,422 | — | — |
| 1999-01-28 | $8.30 | $9.01 | 19,325 | — | — |
| 1999-01-27 | $8.30 | $9.01 | 40,833 | — | — |
| 1999-01-26 | $8.18 | $8.88 | 12,364 | — | — |
| 1999-01-25 | $7.94 | $8.62 | 11,637 | — | — |
| 1999-01-22 | $7.82 | $8.49 | 13,923 | — | — |
| 1999-01-21 | $7.88 | $8.55 | 4,676 | — | — |
| 1999-01-20 | $7.94 | $8.62 | 24,313 | — | — |
| 1999-01-19 | $7.70 | $8.36 | 25,455 | — | — |
| 1999-01-15 | $7.70 | $8.36 | 52,677 | — | — |
| 1999-01-14 | $7.34 | $7.96 | 64,937 | — | — |
| 1999-01-13 | $7.76 | $8.42 | 29,508 | — | — |
| 1999-01-12 | $8.36 | $9.07 | 16,936 | — | — |
| 1999-01-11 | $8.30 | $9.01 | 25,871 | — | — |
| 1999-01-08 | $8.30 | $9.01 | 26,910 | — | — |
| 1999-01-07 | $8.54 | $9.27 | 479,498 | — | — |
| 1999-01-06 | $8.54 | $9.27 | 61,924 | — | — |
| 1999-01-05 | $8.54 | $9.27 | 396,067 | — | — |
| 1999-01-04 | $8.60 | $9.34 | 145,460 | — | — |