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
- 1990-12-14 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 | $10.25 | $13.53 | 13,200 | — | — |
| 1999-12-30 | $10.06 | $13.28 | 10,000 | — | — |
| 1999-12-29 | $9.94 | $13.11 | 64,000 | — | — |
| 1999-12-28 | $9.63 | $12.70 | 65,200 | — | — |
| 1999-12-27 | $10.48 | $13.84 | 2,400 | — | — |
| 1999-12-23 | $10.48 | $13.84 | 16,400 | — | — |
| 1999-12-22 | $10.38 | $13.69 | 8,000 | — | — |
| 1999-12-21 | $10.22 | $13.49 | 18,000 | — | — |
| 1999-12-20 | $10.30 | $13.59 | 12,000 | — | — |
| 1999-12-17 | $10.24 | $13.51 | 37,600 | — | — |
| 1999-12-16 | $10.34 | $13.65 | 12,000 | — | — |
| 1999-12-15 | $10.44 | $13.77 | 16,000 | — | — |
| 1999-12-14 | $10.41 | $13.73 | 9,200 | — | — |
| 1999-12-13 | $10.44 | $13.77 | 26,000 | — | — |
| 1999-12-10 | $10.20 | $13.46 | 17,600 | — | — |
| 1999-12-09 | $9.88 | $13.03 | 11,600 | — | — |
| 1999-12-08 | $10.44 | $13.77 | 11,200 | — | — |
| 1999-12-07 | $10.19 | $13.44 | 4,400 | — | — |
| 1999-12-06 | $10.13 | $13.36 | 13,200 | — | — |
| 1999-12-03 | $9.75 | $12.87 | 19,200 | — | — |
| 1999-12-02 | $10.27 | $13.55 | 8,400 | — | — |
| 1999-12-01 | $10.22 | $13.49 | 7,200 | — | — |
| 1999-11-30 | $10.13 | $13.36 | 28,800 | — | — |
| 1999-11-29 | $9.50 | $12.54 | 12,000 | — | — |
| 1999-11-26 | $10.13 | $13.36 | 69,200 | — | — |
| 1999-11-24 | $9.89 | $13.05 | 70,400 | — | — |
| 1999-11-23 | $9.88 | $13.03 | 16,800 | — | — |
| 1999-11-22 | $9.56 | $12.62 | 4,400 | — | — |
| 1999-11-19 | $9.88 | $13.03 | 44,400 | — | — |
| 1999-11-18 | $9.81 | $12.95 | 14,000 | — | — |
| 1999-11-17 | $9.72 | $12.83 | 6,800 | — | — |
| 1999-11-16 | $9.73 | $12.85 | 35,200 | — | — |
| 1999-11-15 | $9.75 | $12.87 | 0 | — | — |
| 1999-11-12 | $9.75 | $12.87 | 1,600 | — | — |
| 1999-11-11 | $10.00 | $13.20 | 11,200 | — | — |
| 1999-11-10 | $9.88 | $13.03 | 7,200 | — | — |
| 1999-11-09 | $9.72 | $12.83 | 9,600 | — | — |
| 1999-11-08 | $10.00 | $13.20 | 800 | — | — |
| 1999-11-05 | $9.72 | $12.83 | 36,400 | — | — |
| 1999-11-04 | $9.89 | $13.05 | 24,000 | — | — |
| 1999-11-03 | $9.98 | $13.18 | 7,200 | — | — |
| 1999-11-02 | $9.84 | $12.99 | 23,200 | — | — |
| 1999-11-01 | $9.72 | $12.83 | 38,400 | — | — |
| 1999-10-29 | $9.59 | $12.66 | 15,200 | — | — |
| 1999-10-28 | $9.55 | $12.60 | 16,800 | — | — |
| 1999-10-27 | $9.25 | $12.21 | 2,000 | — | — |
| 1999-10-26 | $9.23 | $12.19 | 6,800 | — | — |
| 1999-10-25 | $9.23 | $12.18 | 23,200 | — | — |
| 1999-10-22 | $9.13 | $12.04 | 2,800 | — | — |
| 1999-10-21 | $9.09 | $11.99 | 26,400 | — | — |
| 1999-10-20 | $9.09 | $12.00 | 7,600 | — | — |
| 1999-10-19 | $8.91 | $11.75 | 12,000 | — | — |
| 1999-10-18 | $9.13 | $12.04 | 8,800 | — | — |
| 1999-10-15 | $9.14 | $12.06 | 2,400 | — | — |
| 1999-10-14 | $9.17 | $12.10 | 2,800 | — | — |
| 1999-10-13 | $9.17 | $12.10 | 20,000 | — | — |
| 1999-10-12 | $8.94 | $11.79 | 6,000 | — | — |
| 1999-10-11 | $9.13 | $12.04 | 2,000 | — | — |
| 1999-10-08 | $9.30 | $12.27 | 20,000 | — | — |
| 1999-10-07 | $9.16 | $12.08 | 10,800 | — | — |
| 1999-10-06 | $9.59 | $12.59 | 14,400 | — | — |
| 1999-10-05 | $9.22 | $12.10 | 66,000 | — | — |
| 1999-10-04 | $9.16 | $12.02 | 70,800 | — | — |
| 1999-10-01 | $8.77 | $11.50 | 11,600 | — | — |
| 1999-09-30 | $8.92 | $11.71 | 14,800 | — | — |
| 1999-09-29 | $8.94 | $11.73 | 4,000 | — | — |
| 1999-09-28 | $8.95 | $11.75 | 18,000 | — | — |
| 1999-09-27 | $8.89 | $11.67 | 26,400 | — | — |
| 1999-09-24 | $9.13 | $11.98 | 42,400 | — | — |
| 1999-09-23 | $8.72 | $11.44 | 50,800 | — | — |
| 1999-09-22 | $8.78 | $11.52 | 85,200 | — | — |
| 1999-09-21 | $8.72 | $11.44 | 61,600 | — | — |
| 1999-09-20 | $9.00 | $11.81 | 32,800 | — | — |
| 1999-09-17 | $9.20 | $12.08 | 44,800 | — | — |
| 1999-09-16 | $9.19 | $12.06 | 11,600 | — | — |
| 1999-09-15 | $9.25 | $12.14 | 69,600 | — | — |
| 1999-09-14 | $9.42 | $12.37 | 46,000 | — | — |
| 1999-09-13 | $9.41 | $12.35 | 37,600 | — | — |
| 1999-09-10 | $9.81 | $12.88 | 45,600 | — | — |
| 1999-09-09 | $9.97 | $13.08 | 8,000 | — | — |
| 1999-09-08 | $10.13 | $13.29 | 4,800 | — | — |
| 1999-09-07 | $10.13 | $13.29 | 9,200 | — | — |
| 1999-09-03 | $9.95 | $13.06 | 6,000 | — | — |
| 1999-09-02 | $9.91 | $13.00 | 11,600 | — | — |
| 1999-09-01 | $9.95 | $13.06 | 2,400 | — | — |
| 1999-08-31 | $9.97 | $13.08 | 20,000 | — | — |
| 1999-08-30 | $10.00 | $13.12 | 31,200 | — | — |
| 1999-08-27 | $10.14 | $13.31 | 10,800 | — | — |
| 1999-08-26 | $10.25 | $13.45 | 34,000 | — | — |
| 1999-08-25 | $10.28 | $13.49 | 32,800 | — | — |
| 1999-08-24 | $10.38 | $13.62 | 21,600 | — | — |
| 1999-08-23 | $10.28 | $13.49 | 72,400 | — | — |
| 1999-08-20 | $10.38 | $13.62 | 142,400 | — | — |
| 1999-08-19 | $10.31 | $13.53 | 2,800 | — | — |
| 1999-08-18 | $10.50 | $13.78 | 129,600 | — | — |
| 1999-08-17 | $10.47 | $13.74 | 56,000 | — | — |
| 1999-08-16 | $10.06 | $13.21 | 4,000 | — | — |
| 1999-08-13 | $9.94 | $13.04 | 16,400 | — | — |
| 1999-08-12 | $10.13 | $13.29 | 12,000 | — | — |
| 1999-08-11 | $10.25 | $13.45 | 136,000 | — | — |
| 1999-08-10 | $10.00 | $13.12 | 56,800 | — | — |
| 1999-08-09 | $9.66 | $12.67 | 12,800 | — | — |
| 1999-08-06 | $9.50 | $12.47 | 12,400 | — | — |
| 1999-08-05 | $9.88 | $12.96 | 10,400 | — | — |
| 1999-08-04 | $9.63 | $12.63 | 18,800 | — | — |
| 1999-08-03 | $9.97 | $13.08 | 48,800 | — | — |
| 1999-08-02 | $10.22 | $13.41 | 66,400 | — | — |
| 1999-07-30 | $9.78 | $12.84 | 18,800 | — | — |
| 1999-07-29 | $9.66 | $12.67 | 12,800 | — | — |
| 1999-07-28 | $9.69 | $12.71 | 8,800 | — | — |
| 1999-07-27 | $9.88 | $12.96 | 5,600 | — | — |
| 1999-07-26 | $10.00 | $13.12 | 10,800 | — | — |
| 1999-07-23 | $10.23 | $13.43 | 11,200 | — | — |
| 1999-07-22 | $10.19 | $13.37 | 56,800 | — | — |
| 1999-07-21 | $10.13 | $13.29 | 92,800 | — | — |
| 1999-07-20 | $10.06 | $13.21 | 29,200 | — | — |
| 1999-07-19 | $10.13 | $13.29 | 26,800 | — | — |
| 1999-07-16 | $10.06 | $13.21 | 15,600 | — | — |
| 1999-07-15 | $10.06 | $13.21 | 22,800 | — | — |
| 1999-07-14 | $10.06 | $13.21 | 1,200 | — | — |
| 1999-07-13 | $10.16 | $13.33 | 44,800 | — | — |
| 1999-07-12 | $10.06 | $13.21 | 51,600 | — | — |
| 1999-07-09 | $10.25 | $13.45 | 5,600 | — | — |
| 1999-07-08 | $10.03 | $13.17 | 16,400 | — | — |
| 1999-07-07 | $10.25 | $13.38 | 0 | — | — |
| 1999-07-06 | $10.25 | $13.38 | 4,800 | — | — |
| 1999-07-02 | $10.50 | $13.71 | 5,200 | — | — |
| 1999-07-01 | $10.63 | $13.87 | 24,800 | — | — |
| 1999-06-30 | $10.63 | $13.87 | 79,600 | — | — |
| 1999-06-29 | $10.38 | $13.55 | 25,200 | — | — |
| 1999-06-28 | $10.19 | $13.30 | 8,800 | — | — |
| 1999-06-25 | $10.25 | $13.38 | 27,600 | — | — |
| 1999-06-24 | $10.13 | $13.22 | 59,600 | — | — |
| 1999-06-23 | $10.00 | $13.06 | 11,200 | — | — |
| 1999-06-22 | $10.06 | $13.14 | 0 | — | — |
| 1999-06-21 | $10.06 | $13.14 | 35,600 | — | — |
| 1999-06-18 | $9.91 | $12.93 | 60,800 | — | — |
| 1999-06-17 | $9.88 | $12.89 | 24,800 | — | — |
| 1999-06-16 | $9.86 | $12.87 | 23,600 | — | — |
| 1999-06-15 | $9.50 | $12.40 | 31,600 | — | — |
| 1999-06-14 | $9.52 | $12.42 | 10,800 | — | — |
| 1999-06-11 | $9.70 | $12.67 | 82,400 | — | — |
| 1999-06-10 | $9.50 | $12.40 | 32,000 | — | — |
| 1999-06-09 | $9.03 | $11.79 | 29,600 | — | — |
| 1999-06-08 | $8.77 | $11.45 | 2,000 | — | — |
| 1999-06-07 | $8.75 | $11.42 | 1,200 | — | — |
| 1999-06-04 | $8.83 | $11.53 | 65,600 | — | — |
| 1999-06-03 | $8.75 | $11.42 | 13,200 | — | — |
| 1999-06-02 | $8.72 | $11.38 | 14,400 | — | — |
| 1999-06-01 | $8.79 | $11.47 | 6,400 | — | — |
| 1999-05-28 | $8.78 | $11.47 | 143,200 | — | — |
| 1999-05-27 | $8.72 | $11.38 | 18,400 | — | — |
| 1999-05-26 | $8.75 | $11.42 | 4,800 | — | — |
| 1999-05-25 | $8.88 | $11.59 | 27,600 | — | — |
| 1999-05-24 | $8.75 | $11.42 | 1,600 | — | — |
| 1999-05-21 | $8.81 | $11.51 | 30,400 | — | — |
| 1999-05-20 | $8.78 | $11.47 | 12,400 | — | — |
| 1999-05-19 | $8.78 | $11.47 | 2,400 | — | — |
| 1999-05-18 | $8.75 | $11.42 | 40,000 | — | — |
| 1999-05-17 | $8.72 | $11.38 | 32,400 | — | — |
| 1999-05-14 | $8.63 | $11.26 | 8,400 | — | — |
| 1999-05-13 | $8.75 | $11.42 | 22,000 | — | — |
| 1999-05-12 | $8.56 | $11.18 | 1,600 | — | — |
| 1999-05-11 | $8.69 | $11.34 | 43,200 | — | — |
| 1999-05-10 | $8.53 | $11.14 | 14,400 | — | — |
| 1999-05-07 | $8.55 | $11.16 | 21,600 | — | — |
| 1999-05-06 | $8.55 | $11.16 | 20,800 | — | — |
| 1999-05-05 | $8.50 | $11.10 | 26,800 | — | — |
| 1999-05-04 | $8.75 | $11.42 | 31,600 | — | — |
| 1999-05-03 | $8.75 | $11.42 | 2,400 | — | — |
| 1999-04-30 | $8.72 | $11.38 | 14,800 | — | — |
| 1999-04-29 | $8.66 | $11.30 | 2,800 | — | — |
| 1999-04-28 | $8.91 | $11.63 | 18,800 | — | — |
| 1999-04-27 | $8.83 | $11.53 | 19,600 | — | — |
| 1999-04-26 | $8.84 | $11.54 | 4,400 | — | — |
| 1999-04-23 | $8.91 | $11.63 | 52,400 | — | — |
| 1999-04-22 | $8.75 | $11.42 | 28,400 | — | — |
| 1999-04-21 | $8.63 | $11.26 | 23,200 | — | — |
| 1999-04-20 | $8.42 | $11.00 | 24,800 | — | — |
| 1999-04-19 | $8.42 | $11.00 | 33,600 | — | — |
| 1999-04-16 | $8.69 | $11.34 | 34,400 | — | — |
| 1999-04-15 | $8.53 | $11.14 | 35,200 | — | — |
| 1999-04-14 | $8.74 | $11.41 | 31,600 | — | — |
| 1999-04-13 | $8.47 | $11.06 | 16,800 | — | — |
| 1999-04-12 | $8.56 | $11.18 | 36,400 | — | — |
| 1999-04-09 | $8.89 | $11.61 | 16,800 | — | — |
| 1999-04-08 | $9.13 | $11.91 | 32,000 | — | — |
| 1999-04-07 | $9.25 | $12.01 | 8,800 | — | — |
| 1999-04-06 | $9.20 | $11.95 | 26,400 | — | — |
| 1999-04-05 | $9.31 | $12.09 | 14,000 | — | — |
| 1999-04-01 | $9.41 | $12.21 | 0 | — | — |
| 1999-03-31 | $9.41 | $12.21 | 34,000 | — | — |
| 1999-03-30 | $9.50 | $12.33 | 13,600 | — | — |
| 1999-03-29 | $9.50 | $12.33 | 3,200 | — | — |
| 1999-03-26 | $9.34 | $12.13 | 1,200 | — | — |
| 1999-03-25 | $9.42 | $12.23 | 4,000 | — | — |
| 1999-03-24 | $9.64 | $12.52 | 4,000 | — | — |
| 1999-03-23 | $9.63 | $12.50 | 31,200 | — | — |
| 1999-03-22 | $9.56 | $12.41 | 32,400 | — | — |
| 1999-03-19 | $9.20 | $11.94 | 45,600 | — | — |
| 1999-03-18 | $9.22 | $11.97 | 8,800 | — | — |
| 1999-03-17 | $9.13 | $11.85 | 36,800 | — | — |
| 1999-03-16 | $9.91 | $12.86 | 14,800 | — | — |
| 1999-03-15 | $9.97 | $12.94 | 8,000 | — | — |
| 1999-03-12 | $9.78 | $12.70 | 13,200 | — | — |
| 1999-03-11 | $9.75 | $12.66 | 12,800 | — | — |
| 1999-03-10 | $9.88 | $12.82 | 14,000 | — | — |
| 1999-03-09 | $9.63 | $12.50 | 20,000 | — | — |
| 1999-03-08 | $9.53 | $12.37 | 3,600 | — | — |
| 1999-03-05 | $9.88 | $12.82 | 800 | — | — |
| 1999-03-04 | $9.66 | $12.54 | 8,400 | — | — |
| 1999-03-03 | $9.47 | $12.29 | 14,000 | — | — |
| 1999-03-02 | $9.55 | $12.39 | 16,800 | — | — |
| 1999-03-01 | $9.58 | $12.44 | 52,400 | — | — |
| 1999-02-26 | $9.75 | $12.66 | 17,200 | — | — |
| 1999-02-25 | $9.88 | $12.82 | 104,400 | — | — |
| 1999-02-24 | $9.19 | $11.93 | 36,400 | — | — |
| 1999-02-23 | $8.98 | $11.66 | 7,200 | — | — |
| 1999-02-22 | $9.00 | $11.68 | 4,000 | — | — |
| 1999-02-19 | $8.97 | $11.64 | 14,800 | — | — |
| 1999-02-18 | $8.97 | $11.64 | 70,400 | — | — |
| 1999-02-17 | $8.50 | $11.04 | 38,000 | — | — |
| 1999-02-16 | $8.44 | $10.95 | 6,800 | — | — |
| 1999-02-12 | $8.71 | $11.31 | 10,800 | — | — |
| 1999-02-11 | $8.53 | $11.08 | 12,000 | — | — |
| 1999-02-10 | $8.94 | $11.60 | 7,600 | — | — |
| 1999-02-09 | $9.00 | $11.68 | 49,600 | — | — |
| 1999-02-08 | $9.05 | $11.75 | 5,200 | — | — |
| 1999-02-05 | $9.03 | $11.73 | 38,400 | — | — |
| 1999-02-04 | $9.03 | $11.73 | 14,800 | — | — |
| 1999-02-03 | $9.19 | $11.93 | 11,600 | — | — |
| 1999-02-02 | $9.19 | $11.93 | 11,600 | — | — |
| 1999-02-01 | $9.50 | $12.33 | 1,600 | — | — |
| 1999-01-29 | $9.34 | $12.13 | 28,800 | — | — |
| 1999-01-28 | $9.34 | $12.13 | 10,000 | — | — |
| 1999-01-27 | $9.45 | $12.27 | 28,800 | — | — |
| 1999-01-26 | $9.47 | $12.29 | 8,400 | — | — |
| 1999-01-25 | $9.41 | $12.21 | 24,000 | — | — |
| 1999-01-22 | $9.38 | $12.17 | 21,600 | — | — |
| 1999-01-21 | $9.19 | $11.93 | 23,600 | — | — |
| 1999-01-20 | $9.09 | $11.81 | 17,600 | — | — |
| 1999-01-19 | $9.63 | $12.50 | 8,000 | — | — |
| 1999-01-15 | $9.61 | $12.48 | 36,000 | — | — |
| 1999-01-14 | $9.56 | $12.41 | 9,200 | — | — |
| 1999-01-13 | $9.70 | $12.60 | 0 | — | — |
| 1999-01-12 | $9.70 | $12.60 | 4,000 | — | — |
| 1999-01-11 | $9.47 | $12.24 | 7,600 | — | — |
| 1999-01-08 | $9.75 | $12.60 | 25,600 | — | — |
| 1999-01-07 | $9.38 | $12.12 | 42,000 | — | — |
| 1999-01-06 | $9.69 | $12.52 | 12,800 | — | — |
| 1999-01-05 | $10.00 | $12.92 | 9,200 | — | — |
| 1999-01-04 | $10.00 | $12.92 | 8,800 | — | — |