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
- 1997-10-08 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 | $11.17 | $11.94 | 3,000 | — | — |
| 1999-12-30 | $11.17 | $11.94 | 600 | — | — |
| 1999-12-29 | $11.17 | $11.94 | 2,100 | — | — |
| 1999-12-28 | $10.92 | $11.67 | 7,200 | — | — |
| 1999-12-27 | $10.83 | $11.58 | 4,200 | — | — |
| 1999-12-23 | $11.17 | $11.94 | 8,250 | — | — |
| 1999-12-22 | $11.17 | $11.94 | 6,750 | — | — |
| 1999-12-21 | $11.17 | $11.94 | 2,250 | — | — |
| 1999-12-20 | $11.50 | $12.29 | 750 | — | — |
| 1999-12-17 | $11.50 | $12.29 | 4,200 | — | — |
| 1999-12-16 | $11.50 | $12.29 | 0 | — | — |
| 1999-12-15 | $11.50 | $12.29 | 1,350 | — | — |
| 1999-12-14 | $11.58 | $12.38 | 3,000 | — | — |
| 1999-12-13 | $11.58 | $12.38 | 900 | — | — |
| 1999-12-10 | $11.33 | $12.11 | 750 | — | — |
| 1999-12-09 | $11.33 | $12.11 | 0 | — | — |
| 1999-12-08 | $11.33 | $12.11 | 4,050 | — | — |
| 1999-12-07 | $11.67 | $12.47 | 1,050 | — | — |
| 1999-12-06 | $11.79 | $12.60 | 3,900 | — | — |
| 1999-12-03 | $11.92 | $12.74 | 750 | — | — |
| 1999-12-02 | $12.00 | $12.83 | 1,050 | — | — |
| 1999-12-01 | $12.17 | $13.01 | 600 | — | — |
| 1999-11-30 | $12.25 | $13.09 | 9,450 | — | — |
| 1999-11-29 | $12.00 | $12.83 | 1,500 | — | — |
| 1999-11-26 | $12.29 | $13.14 | 150 | — | — |
| 1999-11-24 | $12.25 | $13.09 | 450 | — | — |
| 1999-11-23 | $12.33 | $13.18 | 600 | — | — |
| 1999-11-22 | $12.50 | $13.36 | 750 | — | — |
| 1999-11-19 | $12.25 | $13.09 | 1,350 | — | — |
| 1999-11-18 | $12.25 | $13.09 | 1,350 | — | — |
| 1999-11-17 | $12.00 | $12.83 | 300 | — | — |
| 1999-11-16 | $12.00 | $12.83 | 2,550 | — | — |
| 1999-11-15 | $12.00 | $12.83 | 6,150 | — | — |
| 1999-11-12 | $12.33 | $13.18 | 0 | — | — |
| 1999-11-11 | $12.33 | $13.18 | 3,000 | — | — |
| 1999-11-10 | $12.75 | $13.63 | 600 | — | — |
| 1999-11-09 | $12.79 | $13.67 | 0 | — | — |
| 1999-11-08 | $12.79 | $13.67 | 0 | — | — |
| 1999-11-05 | $12.79 | $13.67 | 150 | — | — |
| 1999-11-04 | $12.67 | $13.54 | 2,700 | — | — |
| 1999-11-03 | $12.67 | $13.54 | 0 | — | — |
| 1999-11-02 | $12.67 | $13.54 | 750 | — | — |
| 1999-11-01 | $12.67 | $13.54 | 0 | — | — |
| 1999-10-29 | $12.67 | $13.54 | 1,500 | — | — |
| 1999-10-28 | $12.25 | $13.09 | 1,050 | — | — |
| 1999-10-27 | $12.25 | $13.09 | 300 | — | — |
| 1999-10-26 | $12.33 | $13.18 | 450 | — | — |
| 1999-10-25 | $12.21 | $13.05 | 1,500 | — | — |
| 1999-10-22 | $12.17 | $13.01 | 2,550 | — | — |
| 1999-10-21 | $12.46 | $13.32 | 900 | — | — |
| 1999-10-20 | $12.33 | $13.18 | 450 | — | — |
| 1999-10-19 | $12.50 | $13.36 | 600 | — | — |
| 1999-10-18 | $12.67 | $13.54 | 600 | — | — |
| 1999-10-15 | $12.71 | $13.58 | 750 | — | — |
| 1999-10-14 | $12.92 | $13.81 | 450 | — | — |
| 1999-10-13 | $13.08 | $13.99 | 0 | — | — |
| 1999-10-12 | $13.08 | $13.99 | 300 | — | — |
| 1999-10-11 | $13.08 | $13.88 | 150 | — | — |
| 1999-10-08 | $13.21 | $14.01 | 1,050 | — | — |
| 1999-10-07 | $13.29 | $14.10 | 450 | — | — |
| 1999-10-06 | $13.42 | $14.23 | 6,900 | — | — |
| 1999-10-05 | $13.17 | $13.97 | 4,650 | — | — |
| 1999-10-04 | $13.58 | $14.41 | 9,300 | — | — |
| 1999-10-01 | $14.04 | $14.89 | 39,000 | — | — |
| 1999-09-30 | $15.96 | $16.93 | 51,000 | — | — |
| 1999-09-29 | $11.58 | $12.29 | 18,450 | — | — |
| 1999-09-28 | $11.25 | $11.93 | 2,550 | — | — |
| 1999-09-27 | $11.25 | $11.93 | 4,050 | — | — |
| 1999-09-24 | $11.38 | $12.07 | 5,550 | — | — |
| 1999-09-23 | $11.38 | $12.07 | 5,550 | — | — |
| 1999-09-22 | $11.67 | $12.38 | 750 | — | — |
| 1999-09-21 | $11.75 | $12.46 | 3,600 | — | — |
| 1999-09-20 | $11.83 | $12.55 | 1,050 | — | — |
| 1999-09-17 | $11.96 | $12.68 | 0 | — | — |
| 1999-09-16 | $11.96 | $12.68 | 600 | — | — |
| 1999-09-15 | $11.79 | $12.51 | 300 | — | — |
| 1999-09-14 | $12.04 | $12.77 | 0 | — | — |
| 1999-09-13 | $12.04 | $12.77 | 0 | — | — |
| 1999-09-10 | $12.04 | $12.77 | 1,650 | — | — |
| 1999-09-09 | $11.83 | $12.55 | 2,250 | — | — |
| 1999-09-08 | $12.00 | $12.73 | 0 | — | — |
| 1999-09-07 | $12.00 | $12.73 | 0 | — | — |
| 1999-09-03 | $12.00 | $12.73 | 0 | — | — |
| 1999-09-02 | $12.00 | $12.73 | 1,950 | — | — |
| 1999-09-01 | $12.00 | $12.73 | 0 | — | — |
| 1999-08-31 | $12.00 | $12.73 | 2,400 | — | — |
| 1999-08-30 | $12.08 | $12.82 | 300 | — | — |
| 1999-08-27 | $11.96 | $12.68 | 2,100 | — | — |
| 1999-08-26 | $12.17 | $12.91 | 900 | — | — |
| 1999-08-25 | $12.08 | $12.82 | 4,800 | — | — |
| 1999-08-24 | $11.96 | $12.68 | 1,500 | — | — |
| 1999-08-23 | $11.83 | $12.55 | 1,950 | — | — |
| 1999-08-20 | $12.04 | $12.77 | 2,100 | — | — |
| 1999-08-19 | $12.00 | $12.73 | 3,450 | — | — |
| 1999-08-18 | $12.17 | $12.91 | 0 | — | — |
| 1999-08-17 | $12.17 | $12.91 | 3,900 | — | — |
| 1999-08-16 | $12.25 | $12.99 | 0 | — | — |
| 1999-08-13 | $12.25 | $12.99 | 450 | — | — |
| 1999-08-12 | $12.17 | $12.91 | 1,050 | — | — |
| 1999-08-11 | $12.29 | $13.04 | 150 | — | — |
| 1999-08-10 | $12.25 | $12.99 | 0 | — | — |
| 1999-08-09 | $12.25 | $12.99 | 900 | — | — |
| 1999-08-06 | $12.50 | $13.26 | 0 | — | — |
| 1999-08-05 | $12.50 | $13.26 | 0 | — | — |
| 1999-08-04 | $12.50 | $13.26 | 300 | — | — |
| 1999-08-03 | $12.42 | $13.17 | 1,050 | — | — |
| 1999-08-02 | $12.58 | $13.35 | 150 | — | — |
| 1999-07-30 | $12.58 | $13.35 | 1,350 | — | — |
| 1999-07-29 | $12.88 | $13.66 | 4,800 | — | — |
| 1999-07-28 | $13.17 | $13.97 | 0 | — | — |
| 1999-07-27 | $13.17 | $13.97 | 450 | — | — |
| 1999-07-26 | $13.29 | $14.10 | 600 | — | — |
| 1999-07-23 | $13.33 | $14.14 | 0 | — | — |
| 1999-07-22 | $13.33 | $14.14 | 2,100 | — | — |
| 1999-07-21 | $13.33 | $14.14 | 0 | — | — |
| 1999-07-20 | $13.33 | $14.14 | 1,650 | — | — |
| 1999-07-19 | $13.08 | $13.88 | 750 | — | — |
| 1999-07-16 | $13.33 | $14.14 | 0 | — | — |
| 1999-07-15 | $13.33 | $14.14 | 600 | — | — |
| 1999-07-14 | $13.50 | $14.32 | 0 | — | — |
| 1999-07-13 | $13.50 | $14.32 | 1,200 | — | — |
| 1999-07-12 | $13.58 | $14.30 | 5,700 | — | — |
| 1999-07-09 | $13.25 | $13.95 | 1,200 | — | — |
| 1999-07-08 | $13.33 | $14.04 | 1,200 | — | — |
| 1999-07-07 | $13.42 | $14.13 | 1,050 | — | — |
| 1999-07-06 | $13.50 | $14.21 | 0 | — | — |
| 1999-07-02 | $13.50 | $14.21 | 150 | — | — |
| 1999-07-01 | $13.67 | $14.39 | 1,050 | — | — |
| 1999-06-30 | $13.92 | $14.65 | 1,200 | — | — |
| 1999-06-29 | $13.75 | $14.48 | 300 | — | — |
| 1999-06-28 | $13.92 | $14.65 | 750 | — | — |
| 1999-06-25 | $13.92 | $14.65 | 600 | — | — |
| 1999-06-24 | $14.08 | $14.83 | 0 | — | — |
| 1999-06-23 | $14.08 | $14.83 | 900 | — | — |
| 1999-06-22 | $14.08 | $14.83 | 2,100 | — | — |
| 1999-06-21 | $13.83 | $14.57 | 1,650 | — | — |
| 1999-06-18 | $13.83 | $14.57 | 2,100 | — | — |
| 1999-06-17 | $14.08 | $14.83 | 2,100 | — | — |
| 1999-06-16 | $14.29 | $15.05 | 0 | — | — |
| 1999-06-15 | $14.29 | $15.05 | 0 | — | — |
| 1999-06-14 | $14.29 | $15.05 | 0 | — | — |
| 1999-06-11 | $14.29 | $15.05 | 600 | — | — |
| 1999-06-10 | $14.17 | $14.92 | 900 | — | — |
| 1999-06-09 | $13.83 | $14.57 | 0 | — | — |
| 1999-06-08 | $13.83 | $14.57 | 1,500 | — | — |
| 1999-06-07 | $13.83 | $14.57 | 1,800 | — | — |
| 1999-06-04 | $14.00 | $14.74 | 750 | — | — |
| 1999-06-03 | $14.00 | $14.74 | 750 | — | — |
| 1999-06-02 | $14.08 | $14.83 | 600 | — | — |
| 1999-06-01 | $14.17 | $14.92 | 1,050 | — | — |
| 1999-05-28 | $14.33 | $15.09 | 1,500 | — | — |
| 1999-05-27 | $14.33 | $15.09 | 450 | — | — |
| 1999-05-26 | $14.33 | $15.09 | 1,950 | — | — |
| 1999-05-25 | $14.58 | $15.36 | 900 | — | — |
| 1999-05-24 | $14.58 | $15.36 | 150 | — | — |
| 1999-05-21 | $14.50 | $15.27 | 900 | — | — |
| 1999-05-20 | $14.50 | $15.27 | 3,150 | — | — |
| 1999-05-19 | $14.42 | $15.18 | 900 | — | — |
| 1999-05-18 | $14.67 | $15.44 | 1,500 | — | — |
| 1999-05-17 | $14.75 | $15.53 | 1,500 | — | — |
| 1999-05-14 | $15.00 | $15.79 | 2,400 | — | — |
| 1999-05-13 | $15.17 | $15.97 | 2,550 | — | — |
| 1999-05-12 | $15.00 | $15.79 | 6,450 | — | — |
| 1999-05-11 | $14.50 | $15.27 | 2,700 | — | — |
| 1999-05-10 | $13.83 | $14.57 | 2,400 | — | — |
| 1999-05-07 | $13.83 | $14.57 | 1,800 | — | — |
| 1999-05-06 | $13.50 | $14.21 | 15,300 | — | — |
| 1999-05-05 | $13.17 | $13.86 | 1,650 | — | — |
| 1999-05-04 | $13.00 | $13.69 | 3,150 | — | — |
| 1999-05-03 | $12.67 | $13.34 | 2,250 | — | — |
| 1999-04-30 | $12.58 | $13.25 | 1,950 | — | — |
| 1999-04-29 | $12.33 | $12.99 | 3,900 | — | — |
| 1999-04-28 | $12.29 | $12.94 | 750 | — | — |
| 1999-04-27 | $12.25 | $12.90 | 3,900 | — | — |
| 1999-04-26 | $11.75 | $12.37 | 2,700 | — | — |
| 1999-04-23 | $11.75 | $12.37 | 900 | — | — |
| 1999-04-22 | $11.83 | $12.46 | 9,000 | — | — |
| 1999-04-21 | $11.67 | $12.28 | 300 | — | — |
| 1999-04-20 | $11.83 | $12.35 | 300 | — | — |
| 1999-04-19 | $11.75 | $12.27 | 2,850 | — | — |
| 1999-04-16 | $11.83 | $12.35 | 1,800 | — | — |
| 1999-04-15 | $11.75 | $12.27 | 5,100 | — | — |
| 1999-04-14 | $11.67 | $12.18 | 6,000 | — | — |
| 1999-04-13 | $11.58 | $12.09 | 900 | — | — |
| 1999-04-12 | $11.67 | $12.18 | 9,900 | — | — |
| 1999-04-09 | $11.96 | $12.49 | 4,050 | — | — |
| 1999-04-08 | $11.92 | $12.44 | 450 | — | — |
| 1999-04-07 | $12.08 | $12.62 | 2,850 | — | — |
| 1999-04-06 | $12.29 | $12.83 | 3,150 | — | — |
| 1999-04-05 | $12.42 | $12.96 | 1,500 | — | — |
| 1999-04-01 | $12.13 | $12.66 | 1,500 | — | — |
| 1999-03-31 | $11.96 | $12.49 | 2,550 | — | — |
| 1999-03-30 | $11.75 | $12.27 | 0 | — | — |
| 1999-03-29 | $11.75 | $12.27 | 1,500 | — | — |
| 1999-03-26 | $12.00 | $12.53 | 0 | — | — |
| 1999-03-25 | $12.00 | $12.53 | 600 | — | — |
| 1999-03-24 | $11.92 | $12.44 | 3,600 | — | — |
| 1999-03-23 | $11.83 | $12.35 | 3,600 | — | — |
| 1999-03-22 | $12.00 | $12.53 | 1,050 | — | — |
| 1999-03-19 | $12.00 | $12.53 | 750 | — | — |
| 1999-03-18 | $12.08 | $12.62 | 1,800 | — | — |
| 1999-03-17 | $12.17 | $12.70 | 6,600 | — | — |
| 1999-03-16 | $12.42 | $12.96 | 600 | — | — |
| 1999-03-15 | $12.33 | $12.88 | 4,200 | — | — |
| 1999-03-12 | $12.33 | $12.88 | 1,500 | — | — |
| 1999-03-11 | $12.50 | $13.05 | 3,000 | — | — |
| 1999-03-10 | $12.58 | $13.14 | 1,800 | — | — |
| 1999-03-09 | $12.58 | $13.14 | 2,250 | — | — |
| 1999-03-08 | $12.67 | $13.22 | 900 | — | — |
| 1999-03-05 | $12.71 | $13.27 | 1,200 | — | — |
| 1999-03-04 | $12.67 | $13.22 | 3,600 | — | — |
| 1999-03-03 | $12.75 | $13.31 | 16,650 | — | — |
| 1999-03-02 | $12.75 | $13.31 | 300 | — | — |
| 1999-03-01 | $12.83 | $13.40 | 1,500 | — | — |
| 1999-02-26 | $12.92 | $13.49 | 450 | — | — |
| 1999-02-25 | $12.92 | $13.49 | 600 | — | — |
| 1999-02-24 | $12.96 | $13.53 | 1,500 | — | — |
| 1999-02-23 | $12.92 | $13.49 | 25,800 | — | — |
| 1999-02-22 | $12.83 | $13.40 | 300 | — | — |
| 1999-02-19 | $12.79 | $13.36 | 0 | — | — |
| 1999-02-18 | $12.79 | $13.36 | 1,200 | — | — |
| 1999-02-17 | $13.08 | $13.66 | 450 | — | — |
| 1999-02-16 | $13.00 | $13.57 | 0 | — | — |
| 1999-02-12 | $13.00 | $13.57 | 450 | — | — |
| 1999-02-11 | $13.17 | $13.75 | 900 | — | — |
| 1999-02-10 | $13.08 | $13.66 | 0 | — | — |
| 1999-02-09 | $13.08 | $13.66 | 2,850 | — | — |
| 1999-02-08 | $13.38 | $13.96 | 3,150 | — | — |
| 1999-02-05 | $13.08 | $13.66 | 1,500 | — | — |
| 1999-02-04 | $13.08 | $13.66 | 600 | — | — |
| 1999-02-03 | $13.29 | $13.88 | 600 | — | — |
| 1999-02-02 | $13.17 | $13.75 | 2,700 | — | — |
| 1999-02-01 | $13.21 | $13.79 | 2,550 | — | — |
| 1999-01-29 | $13.21 | $13.79 | 32,550 | — | — |
| 1999-01-28 | $13.29 | $13.88 | 3,000 | — | — |
| 1999-01-27 | $13.00 | $13.57 | 2,250 | — | — |
| 1999-01-26 | $13.08 | $13.66 | 2,700 | — | — |
| 1999-01-25 | $13.50 | $14.09 | 450 | — | — |
| 1999-01-22 | $13.17 | $13.75 | 300 | — | — |
| 1999-01-21 | $13.25 | $13.83 | 1,200 | — | — |
| 1999-01-20 | $13.29 | $13.88 | 0 | — | — |
| 1999-01-19 | $13.42 | $13.90 | 450 | — | — |
| 1999-01-15 | $13.25 | $13.73 | 300 | — | — |
| 1999-01-14 | $13.00 | $13.47 | 1,650 | — | — |
| 1999-01-13 | $13.00 | $13.47 | 4,200 | — | — |
| 1999-01-12 | $13.33 | $13.82 | 1,800 | — | — |
| 1999-01-11 | $13.50 | $13.99 | 9,000 | — | — |
| 1999-01-08 | $13.58 | $14.08 | 450 | — | — |
| 1999-01-07 | $13.67 | $14.16 | 1,350 | — | — |
| 1999-01-06 | $13.71 | $14.21 | 2,400 | — | — |
| 1999-01-05 | $13.42 | $13.90 | 1,200 | — | — |
| 1999-01-04 | $13.50 | $13.99 | 750 | — | — |