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
- 1994-04-18 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 | $9.25 | $9.68 | 12,100 | — | — |
| 1999-12-30 | $10.00 | $10.46 | 4,200 | — | — |
| 1999-12-29 | $10.25 | $10.73 | 8,700 | — | — |
| 1999-12-28 | $9.50 | $9.94 | 100 | — | — |
| 1999-12-27 | $9.50 | $9.94 | 700 | — | — |
| 1999-12-23 | $9.63 | $10.07 | 500 | — | — |
| 1999-12-22 | $10.00 | $10.46 | 0 | — | — |
| 1999-12-21 | $10.00 | $10.46 | 11,500 | — | — |
| 1999-12-20 | $9.50 | $9.94 | 0 | — | — |
| 1999-12-17 | $9.50 | $9.94 | 0 | — | — |
| 1999-12-16 | $9.50 | $9.94 | 6,000 | — | — |
| 1999-12-15 | $10.00 | $10.46 | 1,400 | — | — |
| 1999-12-14 | $9.50 | $9.94 | 1,900 | — | — |
| 1999-12-13 | $9.75 | $10.20 | 3,900 | — | — |
| 1999-12-10 | $10.13 | $10.60 | 2,900 | — | — |
| 1999-12-09 | $9.88 | $10.33 | 13,800 | — | — |
| 1999-12-08 | $10.00 | $10.46 | 5,200 | — | — |
| 1999-12-07 | $9.50 | $9.94 | 1,200 | — | — |
| 1999-12-06 | $9.13 | $9.55 | 0 | — | — |
| 1999-12-03 | $9.13 | $9.55 | 200 | — | — |
| 1999-12-02 | $9.13 | $9.55 | 800 | — | — |
| 1999-12-01 | $9.25 | $9.68 | 7,900 | — | — |
| 1999-11-30 | $9.25 | $9.68 | 4,100 | — | — |
| 1999-11-29 | $9.38 | $9.81 | 3,700 | — | — |
| 1999-11-26 | $10.00 | $10.46 | 0 | — | — |
| 1999-11-24 | $10.00 | $10.46 | 3,500 | — | — |
| 1999-11-23 | $9.88 | $10.33 | 500 | — | — |
| 1999-11-22 | $9.50 | $9.94 | 1,100 | — | — |
| 1999-11-19 | $9.88 | $10.33 | 0 | — | — |
| 1999-11-18 | $9.88 | $10.33 | 3,200 | — | — |
| 1999-11-17 | $9.38 | $9.81 | 900 | — | — |
| 1999-11-16 | $9.50 | $9.94 | 1,700 | — | — |
| 1999-11-15 | $10.00 | $10.46 | 1,000 | — | — |
| 1999-11-12 | $9.25 | $9.68 | 0 | — | — |
| 1999-11-11 | $9.25 | $9.68 | 100 | — | — |
| 1999-11-10 | $10.00 | $10.46 | 1,000 | — | — |
| 1999-11-09 | $9.63 | $10.07 | 1,200 | — | — |
| 1999-11-08 | $9.63 | $10.07 | 0 | — | — |
| 1999-11-05 | $9.63 | $10.07 | 100 | — | — |
| 1999-11-04 | $10.00 | $10.46 | 2,600 | — | — |
| 1999-11-03 | $9.88 | $10.33 | 400 | — | — |
| 1999-11-02 | $9.75 | $10.20 | 1,500 | — | — |
| 1999-11-01 | $9.13 | $9.55 | 1,100 | — | — |
| 1999-10-29 | $9.25 | $9.68 | 0 | — | — |
| 1999-10-28 | $9.25 | $9.68 | 1,300 | — | — |
| 1999-10-27 | $9.13 | $9.55 | 200 | — | — |
| 1999-10-26 | $9.00 | $9.42 | 500 | — | — |
| 1999-10-25 | $9.50 | $9.94 | 2,000 | — | — |
| 1999-10-22 | $8.88 | $9.29 | 200 | — | — |
| 1999-10-21 | $8.69 | $9.09 | 0 | — | — |
| 1999-10-20 | $8.75 | $9.10 | 3,100 | — | — |
| 1999-10-19 | $8.88 | $9.23 | 6,300 | — | — |
| 1999-10-18 | $8.38 | $8.71 | 600 | — | — |
| 1999-10-15 | $8.13 | $8.45 | 10,000 | — | — |
| 1999-10-14 | $7.88 | $8.19 | 9,500 | — | — |
| 1999-10-13 | $8.00 | $8.32 | 1,400 | — | — |
| 1999-10-12 | $8.50 | $8.84 | 2,000 | — | — |
| 1999-10-11 | $8.50 | $8.84 | 2,500 | — | — |
| 1999-10-08 | $8.56 | $8.91 | 14,000 | — | — |
| 1999-10-07 | $8.50 | $8.84 | 3,000 | — | — |
| 1999-10-06 | $8.88 | $9.23 | 0 | — | — |
| 1999-10-05 | $8.88 | $9.23 | 1,900 | — | — |
| 1999-10-04 | $8.75 | $9.10 | 0 | — | — |
| 1999-10-01 | $8.75 | $9.10 | 1,500 | — | — |
| 1999-09-30 | $8.63 | $8.97 | 3,000 | — | — |
| 1999-09-29 | $9.00 | $9.36 | 0 | — | — |
| 1999-09-28 | $9.00 | $9.36 | 0 | — | — |
| 1999-09-27 | $9.00 | $9.36 | 1,000 | — | — |
| 1999-09-24 | $9.00 | $9.36 | 0 | — | — |
| 1999-09-23 | $9.00 | $9.36 | 0 | — | — |
| 1999-09-22 | $9.00 | $9.36 | 0 | — | — |
| 1999-09-21 | $9.00 | $9.36 | 2,000 | — | — |
| 1999-09-20 | $9.00 | $9.36 | 0 | — | — |
| 1999-09-17 | $9.00 | $9.36 | 3,000 | — | — |
| 1999-09-16 | $8.88 | $9.23 | 400 | — | — |
| 1999-09-15 | $8.88 | $9.23 | 1,800 | — | — |
| 1999-09-14 | $9.00 | $9.36 | 500 | — | — |
| 1999-09-13 | $9.13 | $9.49 | 0 | — | — |
| 1999-09-10 | $9.13 | $9.49 | 300 | — | — |
| 1999-09-09 | $9.63 | $10.01 | 900 | — | — |
| 1999-09-08 | $9.63 | $10.01 | 500 | — | — |
| 1999-09-07 | $9.75 | $10.14 | 2,100 | — | — |
| 1999-09-03 | $9.75 | $10.14 | 100 | — | — |
| 1999-09-02 | $9.88 | $10.27 | 2,100 | — | — |
| 1999-09-01 | $10.50 | $10.92 | 300 | — | — |
| 1999-08-31 | $10.25 | $10.66 | 4,000 | — | — |
| 1999-08-30 | $10.50 | $10.92 | 6,900 | — | — |
| 1999-08-27 | $10.63 | $11.05 | 5,100 | — | — |
| 1999-08-26 | $10.50 | $10.92 | 1,400 | — | — |
| 1999-08-25 | $10.50 | $10.92 | 1,800 | — | — |
| 1999-08-24 | $10.63 | $11.05 | 400 | — | — |
| 1999-08-23 | $11.00 | $11.44 | 700 | — | — |
| 1999-08-20 | $11.00 | $11.44 | 0 | — | — |
| 1999-08-19 | $11.00 | $11.44 | 0 | — | — |
| 1999-08-18 | $11.00 | $11.44 | 1,300 | — | — |
| 1999-08-17 | $10.56 | $10.99 | 1,600 | — | — |
| 1999-08-16 | $10.63 | $11.05 | 0 | — | — |
| 1999-08-13 | $10.63 | $11.05 | 500 | — | — |
| 1999-08-12 | $11.00 | $11.44 | 200 | — | — |
| 1999-08-11 | $10.63 | $11.05 | 1,200 | — | — |
| 1999-08-10 | $10.63 | $11.05 | 1,200 | — | — |
| 1999-08-09 | $10.88 | $11.31 | 300 | — | — |
| 1999-08-06 | $10.75 | $11.18 | 500 | — | — |
| 1999-08-05 | $10.75 | $11.18 | 600 | — | — |
| 1999-08-04 | $10.75 | $11.18 | 0 | — | — |
| 1999-08-03 | $10.75 | $11.18 | 0 | — | — |
| 1999-08-02 | $10.75 | $11.18 | 100 | — | — |
| 1999-07-30 | $10.94 | $11.38 | 0 | — | — |
| 1999-07-29 | $10.94 | $11.38 | 0 | — | — |
| 1999-07-28 | $10.94 | $11.38 | 2,800 | — | — |
| 1999-07-27 | $11.00 | $11.44 | 1,000 | — | — |
| 1999-07-26 | $11.00 | $11.44 | 6,100 | — | — |
| 1999-07-23 | $11.00 | $11.44 | 1,400 | — | — |
| 1999-07-22 | $11.00 | $11.44 | 800 | — | — |
| 1999-07-21 | $11.06 | $11.51 | 700 | — | — |
| 1999-07-20 | $11.06 | $11.51 | 0 | — | — |
| 1999-07-19 | $11.06 | $11.46 | 0 | — | — |
| 1999-07-16 | $11.06 | $11.46 | 2,800 | — | — |
| 1999-07-15 | $11.06 | $11.46 | 100 | — | — |
| 1999-07-14 | $11.06 | $11.46 | 4,500 | — | — |
| 1999-07-13 | $11.00 | $11.39 | 600 | — | — |
| 1999-07-12 | $11.38 | $11.78 | 300 | — | — |
| 1999-07-09 | $11.00 | $11.39 | 4,300 | — | — |
| 1999-07-08 | $11.38 | $11.78 | 0 | — | — |
| 1999-07-07 | $11.38 | $11.78 | 1,100 | — | — |
| 1999-07-06 | $11.13 | $11.52 | 3,000 | — | — |
| 1999-07-02 | $11.13 | $11.52 | 200 | — | — |
| 1999-07-01 | $11.13 | $11.52 | 100 | — | — |
| 1999-06-30 | $10.50 | $10.88 | 1,600 | — | — |
| 1999-06-29 | $11.00 | $11.39 | 100 | — | — |
| 1999-06-28 | $11.19 | $11.59 | 300 | — | — |
| 1999-06-25 | $11.25 | $11.65 | 13,600 | — | — |
| 1999-06-24 | $11.00 | $11.39 | 3,100 | — | — |
| 1999-06-23 | $9.88 | $10.23 | 6,900 | — | — |
| 1999-06-22 | $9.69 | $10.03 | 1,300 | — | — |
| 1999-06-21 | $9.00 | $9.32 | 400 | — | — |
| 1999-06-18 | $10.00 | $10.36 | 200 | — | — |
| 1999-06-17 | $9.50 | $9.84 | 1,400 | — | — |
| 1999-06-16 | $9.31 | $9.65 | 500 | — | — |
| 1999-06-15 | $9.31 | $9.65 | 800 | — | — |
| 1999-06-14 | $9.31 | $9.65 | 2,600 | — | — |
| 1999-06-11 | $9.13 | $9.45 | 1,800 | — | — |
| 1999-06-10 | $9.31 | $9.65 | 11,700 | — | — |
| 1999-06-09 | $9.63 | $9.97 | 500 | — | — |
| 1999-06-08 | $8.75 | $9.06 | 0 | — | — |
| 1999-06-07 | $8.75 | $9.06 | 1,400 | — | — |
| 1999-06-04 | $8.38 | $8.67 | 0 | — | — |
| 1999-06-03 | $8.38 | $8.67 | 1,800 | — | — |
| 1999-06-02 | $8.50 | $8.80 | 5,000 | — | — |
| 1999-06-01 | $8.25 | $8.54 | 1,000 | — | — |
| 1999-05-28 | $8.25 | $8.54 | 500 | — | — |
| 1999-05-27 | $8.50 | $8.80 | 3,500 | — | — |
| 1999-05-26 | $8.50 | $8.80 | 0 | — | — |
| 1999-05-25 | $8.50 | $8.80 | 2,700 | — | — |
| 1999-05-24 | $8.50 | $8.80 | 100 | — | — |
| 1999-05-21 | $8.38 | $8.67 | 1,200 | — | — |
| 1999-05-20 | $8.25 | $8.54 | 1,200 | — | — |
| 1999-05-19 | $8.38 | $8.67 | 200 | — | — |
| 1999-05-18 | $8.13 | $8.42 | 1,100 | — | — |
| 1999-05-17 | $8.13 | $8.42 | 1,600 | — | — |
| 1999-05-14 | $8.13 | $8.42 | 1,100 | — | — |
| 1999-05-13 | $8.25 | $8.54 | 1,900 | — | — |
| 1999-05-12 | $8.38 | $8.67 | 1,100 | — | — |
| 1999-05-11 | $8.25 | $8.54 | 200 | — | — |
| 1999-05-10 | $8.25 | $8.54 | 700 | — | — |
| 1999-05-07 | $8.13 | $8.42 | 700 | — | — |
| 1999-05-06 | $8.00 | $8.29 | 100 | — | — |
| 1999-05-05 | $8.25 | $8.54 | 4,600 | — | — |
| 1999-05-04 | $8.50 | $8.80 | 11,400 | — | — |
| 1999-05-03 | $8.88 | $9.19 | 600 | — | — |
| 1999-04-30 | $8.63 | $8.93 | 0 | — | — |
| 1999-04-29 | $8.63 | $8.93 | 600 | — | — |
| 1999-04-28 | $9.00 | $9.32 | 100 | — | — |
| 1999-04-27 | $9.00 | $9.32 | 3,300 | — | — |
| 1999-04-26 | $9.00 | $9.32 | 400 | — | — |
| 1999-04-23 | $8.63 | $8.93 | 0 | — | — |
| 1999-04-22 | $8.63 | $8.93 | 1,000 | — | — |
| 1999-04-21 | $9.00 | $9.32 | 1,700 | — | — |
| 1999-04-20 | $9.13 | $9.45 | 700 | — | — |
| 1999-04-19 | $9.38 | $9.71 | 1,500 | — | — |
| 1999-04-16 | $9.00 | $9.32 | 3,300 | — | — |
| 1999-04-15 | $9.00 | $9.32 | 8,000 | — | — |
| 1999-04-14 | $9.00 | $9.32 | 5,600 | — | — |
| 1999-04-13 | $9.00 | $9.32 | 4,900 | — | — |
| 1999-04-12 | $9.00 | $9.32 | 1,900 | — | — |
| 1999-04-09 | $9.00 | $9.32 | 3,300 | — | — |
| 1999-04-08 | $8.63 | $8.93 | 10,900 | — | — |
| 1999-04-07 | $9.25 | $9.58 | 3,300 | — | — |
| 1999-04-06 | $9.00 | $9.32 | 2,400 | — | — |
| 1999-04-05 | $9.00 | $9.32 | 8,300 | — | — |
| 1999-04-01 | $9.38 | $9.71 | 1,000 | — | — |
| 1999-03-31 | $9.25 | $9.58 | 600 | — | — |
| 1999-03-30 | $9.25 | $9.58 | 200 | — | — |
| 1999-03-29 | $9.00 | $9.32 | 700 | — | — |
| 1999-03-26 | $9.13 | $9.45 | 1,700 | — | — |
| 1999-03-25 | $8.88 | $9.19 | 2,000 | — | — |
| 1999-03-24 | $8.88 | $9.19 | 1,100 | — | — |
| 1999-03-23 | $8.75 | $9.06 | 3,200 | — | — |
| 1999-03-22 | $8.88 | $9.19 | 700 | — | — |
| 1999-03-19 | $9.13 | $9.45 | 100 | — | — |
| 1999-03-18 | $9.00 | $9.32 | 0 | — | — |
| 1999-03-17 | $9.00 | $9.32 | 100 | — | — |
| 1999-03-16 | $8.75 | $9.06 | 300 | — | — |
| 1999-03-15 | $9.00 | $9.32 | 200 | — | — |
| 1999-03-12 | $8.63 | $8.93 | 1,300 | — | — |
| 1999-03-11 | $8.63 | $8.93 | 600 | — | — |
| 1999-03-10 | $9.13 | $9.45 | 1,500 | — | — |
| 1999-03-09 | $9.13 | $9.45 | 100 | — | — |
| 1999-03-08 | $8.75 | $9.06 | 1,100 | — | — |
| 1999-03-05 | $8.88 | $9.19 | 0 | — | — |
| 1999-03-04 | $8.88 | $9.19 | 300 | — | — |
| 1999-03-03 | $8.63 | $8.93 | 6,200 | — | — |
| 1999-03-02 | $8.50 | $8.80 | 3,100 | — | — |
| 1999-03-01 | $8.13 | $8.42 | 600 | — | — |
| 1999-02-26 | $8.13 | $8.42 | 2,600 | — | — |
| 1999-02-25 | $8.41 | $8.71 | 0 | — | — |
| 1999-02-24 | $8.41 | $8.71 | 0 | — | — |
| 1999-02-23 | $8.41 | $8.71 | 0 | — | — |
| 1999-02-22 | $8.41 | $8.71 | 5,000 | — | — |
| 1999-02-19 | $8.00 | $8.29 | 0 | — | — |
| 1999-02-18 | $8.00 | $8.29 | 1,300 | — | — |
| 1999-02-17 | $7.75 | $8.03 | 0 | — | — |
| 1999-02-16 | $7.75 | $8.03 | 0 | — | — |
| 1999-02-12 | $7.75 | $8.03 | 300 | — | — |
| 1999-02-11 | $8.25 | $8.54 | 800 | — | — |
| 1999-02-10 | $8.13 | $8.42 | 2,900 | — | — |
| 1999-02-09 | $8.13 | $8.42 | 0 | — | — |
| 1999-02-08 | $8.13 | $8.42 | 0 | — | — |
| 1999-02-05 | $8.13 | $8.42 | 0 | — | — |
| 1999-02-04 | $8.13 | $8.42 | 0 | — | — |
| 1999-02-03 | $8.13 | $8.42 | 200 | — | — |
| 1999-02-02 | $8.13 | $8.42 | 1,100 | — | — |
| 1999-02-01 | $8.00 | $8.29 | 300 | — | — |
| 1999-01-29 | $8.25 | $8.54 | 2,100 | — | — |
| 1999-01-28 | $8.13 | $8.42 | 0 | — | — |
| 1999-01-27 | $8.13 | $8.42 | 7,200 | — | — |
| 1999-01-26 | $7.88 | $8.16 | 3,600 | — | — |
| 1999-01-25 | $7.75 | $8.03 | 0 | — | — |
| 1999-01-22 | $7.75 | $8.03 | 6,000 | — | — |
| 1999-01-21 | $7.63 | $7.90 | 0 | — | — |
| 1999-01-20 | $7.63 | $7.90 | 3,200 | — | — |
| 1999-01-19 | $8.00 | $8.29 | 1,400 | — | — |
| 1999-01-15 | $8.00 | $8.29 | 700 | — | — |
| 1999-01-14 | $8.13 | $8.42 | 200 | — | — |
| 1999-01-13 | $8.00 | $8.29 | 0 | — | — |
| 1999-01-12 | $8.00 | $8.29 | 9,200 | — | — |
| 1999-01-11 | $8.13 | $8.42 | 0 | — | — |
| 1999-01-08 | $8.13 | $8.42 | 4,600 | — | — |
| 1999-01-07 | $7.88 | $8.16 | 2,300 | — | — |
| 1999-01-06 | $7.88 | $8.16 | 1,500 | — | — |
| 1999-01-05 | $8.00 | $8.29 | 0 | — | — |
| 1999-01-04 | $8.00 | $8.29 | 1,500 | — | — |