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
- 1990-06-27 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 | $10.19 | $10.19 | 119,475 | — | — |
| 1999-12-30 | $9.94 | $9.94 | 67,500 | — | — |
| 1999-12-29 | $9.72 | $9.72 | 42,075 | — | — |
| 1999-12-28 | $9.62 | $9.62 | 155,700 | — | — |
| 1999-12-27 | $9.28 | $9.28 | 216,225 | — | — |
| 1999-12-23 | $9.39 | $9.39 | 374,850 | — | — |
| 1999-12-22 | $9.28 | $9.28 | 243,000 | — | — |
| 1999-12-21 | $9.33 | $9.33 | 438,750 | — | — |
| 1999-12-20 | $9.14 | $9.14 | 409,950 | — | — |
| 1999-12-17 | $9.61 | $9.61 | 360,675 | — | — |
| 1999-12-16 | $10.19 | $10.19 | 154,350 | — | — |
| 1999-12-15 | $10.67 | $10.67 | 687,825 | — | — |
| 1999-12-14 | $10.83 | $10.83 | 401,175 | — | — |
| 1999-12-13 | $11.33 | $11.33 | 203,175 | — | — |
| 1999-12-10 | $10.81 | $10.81 | 130,050 | — | — |
| 1999-12-09 | $11.22 | $11.22 | 315,900 | — | — |
| 1999-12-08 | $11.33 | $11.33 | 374,625 | — | — |
| 1999-12-07 | $10.89 | $10.89 | 209,025 | — | — |
| 1999-12-06 | $10.28 | $10.28 | 200,700 | — | — |
| 1999-12-03 | $10.06 | $10.06 | 238,050 | — | — |
| 1999-12-02 | $10.17 | $10.17 | 135,225 | — | — |
| 1999-12-01 | $10.22 | $10.22 | 105,075 | — | — |
| 1999-11-30 | $9.89 | $9.89 | 301,050 | — | — |
| 1999-11-29 | $9.75 | $9.75 | 213,075 | — | — |
| 1999-11-26 | $10.44 | $10.44 | 59,850 | — | — |
| 1999-11-24 | $10.06 | $10.06 | 266,625 | — | — |
| 1999-11-23 | $9.67 | $9.67 | 407,700 | — | — |
| 1999-11-22 | $9.50 | $9.50 | 467,550 | — | — |
| 1999-11-19 | $8.08 | $8.08 | 158,400 | — | — |
| 1999-11-18 | $7.53 | $7.53 | 662,400 | — | — |
| 1999-11-17 | $7.33 | $7.33 | 305,100 | — | — |
| 1999-11-16 | $7.47 | $7.47 | 242,100 | — | — |
| 1999-11-15 | $8.00 | $8.00 | 184,725 | — | — |
| 1999-11-12 | $8.14 | $8.14 | 198,675 | — | — |
| 1999-11-11 | $8.28 | $8.28 | 190,575 | — | — |
| 1999-11-10 | $8.28 | $8.28 | 137,700 | — | — |
| 1999-11-09 | $8.44 | $8.44 | 348,300 | — | — |
| 1999-11-08 | $8.44 | $8.44 | 249,525 | — | — |
| 1999-11-05 | $8.67 | $8.67 | 168,300 | — | — |
| 1999-11-04 | $8.67 | $8.67 | 560,700 | — | — |
| 1999-11-03 | $8.61 | $8.61 | 323,775 | — | — |
| 1999-11-02 | $8.19 | $8.19 | 297,450 | — | — |
| 1999-11-01 | $8.50 | $8.50 | 632,700 | — | — |
| 1999-10-29 | $7.11 | $7.11 | 1,357,200 | — | — |
| 1999-10-28 | $6.31 | $6.31 | 203,850 | — | — |
| 1999-10-27 | $6.42 | $6.42 | 371,250 | — | — |
| 1999-10-26 | $6.58 | $6.58 | 1,058,625 | — | — |
| 1999-10-25 | $6.44 | $6.44 | 4,644,450 | — | — |
| 1999-10-22 | $6.67 | $6.67 | 2,990,700 | — | — |
| 1999-10-21 | $12.89 | $12.89 | 231,750 | — | — |
| 1999-10-20 | $12.11 | $12.11 | 318,375 | — | — |
| 1999-10-19 | $12.11 | $12.11 | 929,250 | — | — |
| 1999-10-18 | $12.33 | $12.33 | 1,718,550 | — | — |
| 1999-10-15 | $15.72 | $15.72 | 66,600 | — | — |
| 1999-10-14 | $15.69 | $15.69 | 58,050 | — | — |
| 1999-10-13 | $15.78 | $15.78 | 88,425 | — | — |
| 1999-10-12 | $16.03 | $16.03 | 33,075 | — | — |
| 1999-10-11 | $16.06 | $16.06 | 41,400 | — | — |
| 1999-10-08 | $16.33 | $16.33 | 195,300 | — | — |
| 1999-10-07 | $16.22 | $16.22 | 137,025 | — | — |
| 1999-10-06 | $16.61 | $16.61 | 249,525 | — | — |
| 1999-10-05 | $16.25 | $16.25 | 165,600 | — | — |
| 1999-10-04 | $16.00 | $16.00 | 157,275 | — | — |
| 1999-10-01 | $15.56 | $15.56 | 45,450 | — | — |
| 1999-09-30 | $15.69 | $15.69 | 399,825 | — | — |
| 1999-09-29 | $15.06 | $15.06 | 225,900 | — | — |
| 1999-09-28 | $15.47 | $15.47 | 191,700 | — | — |
| 1999-09-27 | $15.78 | $15.78 | 85,500 | — | — |
| 1999-09-24 | $15.97 | $15.97 | 60,975 | — | — |
| 1999-09-23 | $16.22 | $16.22 | 332,100 | — | — |
| 1999-09-22 | $16.97 | $16.97 | 77,400 | — | — |
| 1999-09-21 | $17.00 | $17.00 | 63,000 | — | — |
| 1999-09-20 | $17.22 | $17.22 | 79,650 | — | — |
| 1999-09-17 | $17.14 | $17.14 | 314,100 | — | — |
| 1999-09-16 | $17.64 | $17.64 | 303,300 | — | — |
| 1999-09-15 | $17.92 | $17.92 | 198,450 | — | — |
| 1999-09-14 | $17.78 | $17.78 | 196,650 | — | — |
| 1999-09-13 | $18.19 | $18.19 | 406,575 | — | — |
| 1999-09-10 | $18.22 | $18.22 | 575,550 | — | — |
| 1999-09-09 | $18.00 | $18.00 | 383,850 | — | — |
| 1999-09-08 | $17.33 | $17.33 | 758,250 | — | — |
| 1999-09-07 | $17.36 | $17.36 | 185,175 | — | — |
| 1999-09-03 | $16.64 | $16.64 | 373,950 | — | — |
| 1999-09-02 | $16.33 | $16.33 | 135,225 | — | — |
| 1999-09-01 | $16.50 | $16.50 | 159,075 | — | — |
| 1999-08-31 | $16.36 | $16.36 | 278,775 | — | — |
| 1999-08-30 | $15.72 | $15.72 | 108,450 | — | — |
| 1999-08-27 | $16.14 | $16.14 | 183,825 | — | — |
| 1999-08-26 | $16.11 | $16.11 | 328,500 | — | — |
| 1999-08-25 | $15.67 | $15.67 | 188,550 | — | — |
| 1999-08-24 | $15.31 | $15.31 | 77,625 | — | — |
| 1999-08-23 | $15.64 | $15.64 | 162,675 | — | — |
| 1999-08-20 | $15.28 | $15.28 | 464,175 | — | — |
| 1999-08-19 | $14.92 | $14.92 | 493,425 | — | — |
| 1999-08-18 | $14.47 | $14.47 | 279,000 | — | — |
| 1999-08-17 | $14.44 | $14.44 | 265,500 | — | — |
| 1999-08-16 | $14.22 | $14.22 | 86,625 | — | — |
| 1999-08-13 | $14.17 | $14.17 | 287,550 | — | — |
| 1999-08-12 | $14.17 | $14.17 | 201,600 | — | — |
| 1999-08-11 | $14.22 | $14.22 | 65,700 | — | — |
| 1999-08-10 | $14.33 | $14.33 | 942,300 | — | — |
| 1999-08-09 | $14.89 | $14.89 | 475,425 | — | — |
| 1999-08-06 | $15.36 | $15.36 | 201,150 | — | — |
| 1999-08-05 | $15.78 | $15.78 | 186,525 | — | — |
| 1999-08-04 | $16.28 | $16.28 | 58,050 | — | — |
| 1999-08-03 | $16.75 | $16.75 | 50,850 | — | — |
| 1999-08-02 | $16.42 | $16.42 | 123,750 | — | — |
| 1999-07-30 | $17.06 | $17.06 | 48,600 | — | — |
| 1999-07-29 | $16.36 | $16.36 | 126,000 | — | — |
| 1999-07-28 | $15.83 | $15.83 | 67,725 | — | — |
| 1999-07-27 | $16.19 | $16.19 | 36,450 | — | — |
| 1999-07-26 | $16.36 | $16.36 | 145,800 | — | — |
| 1999-07-23 | $16.61 | $16.61 | 44,775 | — | — |
| 1999-07-22 | $17.06 | $17.06 | 65,475 | — | — |
| 1999-07-21 | $17.42 | $17.42 | 106,425 | — | — |
| 1999-07-20 | $17.31 | $17.31 | 105,975 | — | — |
| 1999-07-19 | $17.56 | $17.56 | 71,775 | — | — |
| 1999-07-16 | $17.75 | $17.75 | 247,500 | — | — |
| 1999-07-15 | $18.33 | $18.33 | 285,975 | — | — |
| 1999-07-14 | $18.72 | $18.72 | 447,750 | — | — |
| 1999-07-13 | $19.00 | $19.00 | 177,300 | — | — |
| 1999-07-12 | $18.89 | $18.89 | 153,675 | — | — |
| 1999-07-09 | $19.47 | $19.47 | 214,650 | — | — |
| 1999-07-08 | $17.86 | $17.86 | 201,375 | — | — |
| 1999-07-07 | $17.67 | $17.67 | 152,775 | — | — |
| 1999-07-06 | $17.67 | $17.67 | 341,100 | — | — |
| 1999-07-02 | $16.72 | $16.72 | 556,875 | — | — |
| 1999-07-01 | $15.25 | $15.25 | 194,850 | — | — |
| 1999-06-30 | $15.97 | $15.97 | 97,425 | — | — |
| 1999-06-29 | $14.42 | $14.42 | 60,075 | — | — |
| 1999-06-28 | $14.22 | $14.22 | 50,850 | — | — |
| 1999-06-25 | $14.36 | $14.36 | 36,225 | — | — |
| 1999-06-24 | $14.44 | $14.44 | 74,025 | — | — |
| 1999-06-23 | $14.44 | $14.44 | 58,275 | — | — |
| 1999-06-22 | $14.36 | $14.36 | 245,025 | — | — |
| 1999-06-21 | $14.39 | $14.39 | 221,400 | — | — |
| 1999-06-18 | $13.94 | $13.94 | 188,775 | — | — |
| 1999-06-17 | $13.94 | $13.94 | 156,825 | — | — |
| 1999-06-16 | $14.22 | $14.22 | 160,650 | — | — |
| 1999-06-15 | $13.81 | $13.81 | 213,525 | — | — |
| 1999-06-14 | $14.00 | $14.00 | 297,900 | — | — |
| 1999-06-11 | $15.00 | $15.00 | 186,750 | — | — |
| 1999-06-10 | $14.25 | $14.25 | 110,250 | — | — |
| 1999-06-09 | $14.44 | $14.44 | 229,275 | — | — |
| 1999-06-08 | $13.64 | $13.64 | 156,375 | — | — |
| 1999-06-07 | $13.64 | $13.64 | 78,750 | — | — |
| 1999-06-04 | $13.11 | $13.11 | 390,825 | — | — |
| 1999-06-03 | $13.28 | $13.28 | 374,850 | — | — |
| 1999-06-02 | $13.56 | $13.56 | 498,600 | — | — |
| 1999-06-01 | $13.78 | $13.78 | 521,100 | — | — |
| 1999-05-28 | $13.42 | $13.42 | 2,439,000 | — | — |
| 1999-05-27 | $12.50 | $12.50 | 196,875 | — | — |
| 1999-05-26 | $12.75 | $12.75 | 166,725 | — | — |
| 1999-05-25 | $13.00 | $13.00 | 76,050 | — | — |
| 1999-05-24 | $13.33 | $13.33 | 160,650 | — | — |
| 1999-05-21 | $14.17 | $14.17 | 78,525 | — | — |
| 1999-05-20 | $14.11 | $14.11 | 126,900 | — | — |
| 1999-05-19 | $14.11 | $14.11 | 131,625 | — | — |
| 1999-05-18 | $13.69 | $13.69 | 108,000 | — | — |
| 1999-05-17 | $13.22 | $13.22 | 38,250 | — | — |
| 1999-05-14 | $14.08 | $14.08 | 13,500 | — | — |
| 1999-05-13 | $14.44 | $14.44 | 26,550 | — | — |
| 1999-05-12 | $14.25 | $14.25 | 27,900 | — | — |
| 1999-05-11 | $14.28 | $14.28 | 28,125 | — | — |
| 1999-05-10 | $14.47 | $14.47 | 32,850 | — | — |
| 1999-05-07 | $13.89 | $13.89 | 40,050 | — | — |
| 1999-05-06 | $13.67 | $13.67 | 13,950 | — | — |
| 1999-05-05 | $13.83 | $13.83 | 11,475 | — | — |
| 1999-05-04 | $14.08 | $14.08 | 32,400 | — | — |
| 1999-05-03 | $14.03 | $14.03 | 38,475 | — | — |
| 1999-04-30 | $14.94 | $14.94 | 5,175 | — | — |
| 1999-04-29 | $14.89 | $14.89 | 6,975 | — | — |
| 1999-04-28 | $15.08 | $15.08 | 13,050 | — | — |
| 1999-04-27 | $15.11 | $15.11 | 25,425 | — | — |
| 1999-04-26 | $14.86 | $14.86 | 13,725 | — | — |
| 1999-04-23 | $15.06 | $15.06 | 6,750 | — | — |
| 1999-04-22 | $15.22 | $15.22 | 35,100 | — | — |
| 1999-04-21 | $15.42 | $15.42 | 16,200 | — | — |
| 1999-04-20 | $15.17 | $15.17 | 34,200 | — | — |
| 1999-04-19 | $15.42 | $15.42 | 52,200 | — | — |
| 1999-04-16 | $15.56 | $15.56 | 39,825 | — | — |
| 1999-04-15 | $15.50 | $15.50 | 113,400 | — | — |
| 1999-04-14 | $15.19 | $15.19 | 92,700 | — | — |
| 1999-04-13 | $14.42 | $14.42 | 128,475 | — | — |
| 1999-04-12 | $14.11 | $14.11 | 19,125 | — | — |
| 1999-04-09 | $14.11 | $14.11 | 16,650 | — | — |
| 1999-04-08 | $13.92 | $13.92 | 50,400 | — | — |
| 1999-04-07 | $14.03 | $14.03 | 372,600 | — | — |
| 1999-04-06 | $13.89 | $13.89 | 34,875 | — | — |
| 1999-04-05 | $13.64 | $13.64 | 27,900 | — | — |
| 1999-04-01 | $13.56 | $13.56 | 30,825 | — | — |
| 1999-03-31 | $13.33 | $13.33 | 57,150 | — | — |
| 1999-03-30 | $13.72 | $13.72 | 17,550 | — | — |
| 1999-03-29 | $13.50 | $13.50 | 32,400 | — | — |
| 1999-03-26 | $13.42 | $13.42 | 90,225 | — | — |
| 1999-03-25 | $13.56 | $13.56 | 45,450 | — | — |
| 1999-03-24 | $13.19 | $13.19 | 11,250 | — | — |
| 1999-03-23 | $13.25 | $13.25 | 27,675 | — | — |
| 1999-03-22 | $13.33 | $13.33 | 24,525 | — | — |
| 1999-03-19 | $12.78 | $12.78 | 56,250 | — | — |
| 1999-03-18 | $12.56 | $12.56 | 282,600 | — | — |
| 1999-03-17 | $12.50 | $12.50 | 52,425 | — | — |
| 1999-03-16 | $12.47 | $12.47 | 31,500 | — | — |
| 1999-03-15 | $13.31 | $13.31 | 40,050 | — | — |
| 1999-03-12 | $13.33 | $13.33 | 34,875 | — | — |
| 1999-03-11 | $13.92 | $13.92 | 22,950 | — | — |
| 1999-03-10 | $13.89 | $13.89 | 24,075 | — | — |
| 1999-03-09 | $13.75 | $13.75 | 25,650 | — | — |
| 1999-03-08 | $13.42 | $13.42 | 19,575 | — | — |
| 1999-03-05 | $12.89 | $12.89 | 110,025 | — | — |
| 1999-03-04 | $12.64 | $12.64 | 70,650 | — | — |
| 1999-03-03 | $13.19 | $13.19 | 12,600 | — | — |
| 1999-03-02 | $13.22 | $13.22 | 16,425 | — | — |
| 1999-03-01 | $13.25 | $13.25 | 34,875 | — | — |
| 1999-02-26 | $13.33 | $13.33 | 15,075 | — | — |
| 1999-02-25 | $13.72 | $13.72 | 19,350 | — | — |
| 1999-02-24 | $14.39 | $14.39 | 27,000 | — | — |
| 1999-02-23 | $14.67 | $14.67 | 37,800 | — | — |
| 1999-02-22 | $14.94 | $14.94 | 18,000 | — | — |
| 1999-02-19 | $14.44 | $14.44 | 30,825 | — | — |
| 1999-02-18 | $14.36 | $14.36 | 39,825 | — | — |
| 1999-02-17 | $15.08 | $15.08 | 28,125 | — | — |
| 1999-02-16 | $15.89 | $15.89 | 35,550 | — | — |
| 1999-02-12 | $16.28 | $16.28 | 61,425 | — | — |
| 1999-02-11 | $15.61 | $15.61 | 6,075 | — | — |
| 1999-02-10 | $15.69 | $15.69 | 20,700 | — | — |
| 1999-02-09 | $16.33 | $16.33 | 189,900 | — | — |
| 1999-02-08 | $16.25 | $16.25 | 46,575 | — | — |
| 1999-02-05 | $16.22 | $16.22 | 82,350 | — | — |
| 1999-02-04 | $16.00 | $16.00 | 121,950 | — | — |
| 1999-02-03 | $16.81 | $16.81 | 180,450 | — | — |
| 1999-02-02 | $17.06 | $17.06 | 60,525 | — | — |
| 1999-02-01 | $16.72 | $16.72 | 22,500 | — | — |
| 1999-01-29 | $17.11 | $17.11 | 63,450 | — | — |
| 1999-01-28 | $16.50 | $16.50 | 42,975 | — | — |
| 1999-01-27 | $16.33 | $16.33 | 78,075 | — | — |
| 1999-01-26 | $16.11 | $16.11 | 100,800 | — | — |
| 1999-01-25 | $14.83 | $14.83 | 40,050 | — | — |
| 1999-01-22 | $14.67 | $14.67 | 69,300 | — | — |
| 1999-01-21 | $15.22 | $15.22 | 47,700 | — | — |
| 1999-01-20 | $15.17 | $15.17 | 96,300 | — | — |
| 1999-01-19 | $14.36 | $14.36 | 90,225 | — | — |
| 1999-01-15 | $14.22 | $14.22 | 133,425 | — | — |
| 1999-01-14 | $13.72 | $13.72 | 15,300 | — | — |
| 1999-01-13 | $13.75 | $13.75 | 106,425 | — | — |
| 1999-01-12 | $14.00 | $14.00 | 104,400 | — | — |
| 1999-01-11 | $14.17 | $14.17 | 102,150 | — | — |
| 1999-01-08 | $14.33 | $14.33 | 43,875 | — | — |
| 1999-01-07 | $14.17 | $14.17 | 198,900 | — | — |
| 1999-01-06 | $15.39 | $15.39 | 71,100 | — | — |
| 1999-01-05 | $14.94 | $14.94 | 47,025 | — | — |
| 1999-01-04 | $15.75 | $15.75 | 74,475 | — | — |