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
- 1995-04-27 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 | $8.44 | $8.44 | 394,200 | — | — |
| 1999-12-30 | $8.50 | $8.50 | 800,000 | — | — |
| 1999-12-29 | $8.75 | $8.75 | 1,053,500 | — | — |
| 1999-12-28 | $9.00 | $9.00 | 522,200 | — | — |
| 1999-12-27 | $9.00 | $9.00 | 288,000 | — | — |
| 1999-12-23 | $9.13 | $9.13 | 757,000 | — | — |
| 1999-12-22 | $8.94 | $8.94 | 446,500 | — | — |
| 1999-12-21 | $8.94 | $8.94 | 1,707,100 | — | — |
| 1999-12-20 | $9.69 | $9.69 | 396,400 | — | — |
| 1999-12-17 | $9.38 | $9.38 | 467,700 | — | — |
| 1999-12-16 | $9.88 | $9.88 | 236,900 | — | — |
| 1999-12-15 | $9.88 | $9.88 | 394,600 | — | — |
| 1999-12-14 | $10.25 | $10.25 | 518,000 | — | — |
| 1999-12-13 | $10.38 | $10.38 | 521,400 | — | — |
| 1999-12-10 | $10.31 | $10.31 | 1,140,500 | — | — |
| 1999-12-09 | $10.06 | $10.06 | 1,220,500 | — | — |
| 1999-12-08 | $9.34 | $9.34 | 804,400 | — | — |
| 1999-12-07 | $9.56 | $9.56 | 823,500 | — | — |
| 1999-12-06 | $10.19 | $10.19 | 512,300 | — | — |
| 1999-12-03 | $11.00 | $11.00 | 863,400 | — | — |
| 1999-12-02 | $11.00 | $11.00 | 1,194,600 | — | — |
| 1999-12-01 | $9.88 | $9.88 | 411,700 | — | — |
| 1999-11-30 | $9.25 | $9.25 | 618,200 | — | — |
| 1999-11-29 | $9.31 | $9.31 | 546,700 | — | — |
| 1999-11-26 | $10.00 | $10.00 | 101,000 | — | — |
| 1999-11-24 | $10.06 | $10.06 | 210,300 | — | — |
| 1999-11-23 | $9.94 | $9.94 | 229,400 | — | — |
| 1999-11-22 | $10.19 | $10.19 | 411,900 | — | — |
| 1999-11-19 | $10.06 | $10.06 | 368,000 | — | — |
| 1999-11-18 | $10.63 | $10.63 | 332,700 | — | — |
| 1999-11-17 | $10.88 | $10.88 | 353,700 | — | — |
| 1999-11-16 | $11.00 | $11.00 | 404,800 | — | — |
| 1999-11-15 | $11.25 | $11.25 | 690,700 | — | — |
| 1999-11-12 | $11.00 | $11.00 | 238,400 | — | — |
| 1999-11-11 | $10.44 | $10.44 | 587,900 | — | — |
| 1999-11-10 | $10.94 | $10.94 | 504,300 | — | — |
| 1999-11-09 | $10.25 | $10.25 | 472,700 | — | — |
| 1999-11-08 | $9.88 | $9.88 | 198,900 | — | — |
| 1999-11-05 | $9.94 | $9.94 | 245,200 | — | — |
| 1999-11-04 | $10.00 | $10.00 | 281,300 | — | — |
| 1999-11-03 | $9.94 | $9.94 | 257,700 | — | — |
| 1999-11-02 | $9.88 | $9.88 | 131,500 | — | — |
| 1999-11-01 | $9.75 | $9.75 | 135,600 | — | — |
| 1999-10-29 | $9.94 | $9.94 | 155,100 | — | — |
| 1999-10-28 | $9.88 | $9.88 | 146,900 | — | — |
| 1999-10-27 | $9.81 | $9.81 | 86,100 | — | — |
| 1999-10-26 | $9.75 | $9.75 | 106,300 | — | — |
| 1999-10-25 | $10.00 | $10.00 | 112,700 | — | — |
| 1999-10-22 | $9.88 | $9.88 | 218,400 | — | — |
| 1999-10-21 | $10.00 | $10.00 | 180,400 | — | — |
| 1999-10-20 | $9.94 | $9.94 | 196,700 | — | — |
| 1999-10-19 | $10.25 | $10.25 | 133,700 | — | — |
| 1999-10-18 | $10.19 | $10.19 | 151,800 | — | — |
| 1999-10-15 | $10.63 | $10.63 | 117,400 | — | — |
| 1999-10-14 | $10.94 | $10.94 | 78,600 | — | — |
| 1999-10-13 | $11.31 | $11.31 | 77,100 | — | — |
| 1999-10-12 | $11.94 | $11.94 | 258,700 | — | — |
| 1999-10-11 | $11.59 | $11.59 | 126,700 | — | — |
| 1999-10-08 | $11.22 | $11.22 | 94,600 | — | — |
| 1999-10-07 | $11.00 | $11.00 | 147,500 | — | — |
| 1999-10-06 | $11.25 | $11.25 | 399,400 | — | — |
| 1999-10-05 | $11.75 | $11.75 | 631,300 | — | — |
| 1999-10-04 | $10.88 | $10.88 | 71,700 | — | — |
| 1999-10-01 | $11.25 | $11.25 | 315,400 | — | — |
| 1999-09-30 | $11.63 | $11.63 | 482,200 | — | — |
| 1999-09-29 | $10.69 | $10.69 | 247,500 | — | — |
| 1999-09-28 | $10.50 | $10.50 | 133,500 | — | — |
| 1999-09-27 | $10.44 | $10.44 | 122,500 | — | — |
| 1999-09-24 | $10.44 | $10.44 | 324,200 | — | — |
| 1999-09-23 | $10.88 | $10.88 | 188,900 | — | — |
| 1999-09-22 | $10.56 | $10.56 | 86,800 | — | — |
| 1999-09-21 | $10.44 | $10.44 | 129,300 | — | — |
| 1999-09-20 | $11.19 | $11.19 | 133,000 | — | — |
| 1999-09-17 | $11.06 | $11.06 | 198,100 | — | — |
| 1999-09-16 | $12.06 | $12.06 | 62,800 | — | — |
| 1999-09-15 | $12.19 | $12.19 | 159,100 | — | — |
| 1999-09-14 | $11.94 | $11.94 | 70,100 | — | — |
| 1999-09-13 | $11.94 | $11.94 | 118,600 | — | — |
| 1999-09-10 | $12.13 | $12.13 | 95,700 | — | — |
| 1999-09-09 | $12.00 | $12.00 | 169,000 | — | — |
| 1999-09-08 | $12.00 | $12.00 | 104,300 | — | — |
| 1999-09-07 | $12.13 | $12.13 | 207,800 | — | — |
| 1999-09-03 | $12.06 | $12.06 | 303,200 | — | — |
| 1999-09-02 | $12.19 | $12.19 | 57,700 | — | — |
| 1999-09-01 | $12.81 | $12.81 | 61,300 | — | — |
| 1999-08-31 | $12.94 | $12.94 | 74,300 | — | — |
| 1999-08-30 | $12.75 | $12.75 | 75,600 | — | — |
| 1999-08-27 | $12.75 | $12.75 | 167,200 | — | — |
| 1999-08-26 | $12.48 | $12.48 | 372,700 | — | — |
| 1999-08-25 | $13.44 | $13.44 | 580,300 | — | — |
| 1999-08-24 | $13.38 | $13.38 | 278,000 | — | — |
| 1999-08-23 | $13.44 | $13.44 | 122,400 | — | — |
| 1999-08-20 | $13.44 | $13.44 | 192,900 | — | — |
| 1999-08-19 | $13.50 | $13.50 | 78,100 | — | — |
| 1999-08-18 | $13.50 | $13.50 | 138,100 | — | — |
| 1999-08-17 | $13.50 | $13.50 | 96,400 | — | — |
| 1999-08-16 | $13.38 | $13.38 | 59,100 | — | — |
| 1999-08-13 | $13.38 | $13.38 | 110,500 | — | — |
| 1999-08-12 | $13.44 | $13.44 | 101,300 | — | — |
| 1999-08-11 | $13.44 | $13.44 | 74,000 | — | — |
| 1999-08-10 | $13.44 | $13.44 | 220,500 | — | — |
| 1999-08-09 | $13.63 | $13.63 | 67,300 | — | — |
| 1999-08-06 | $13.88 | $13.88 | 136,000 | — | — |
| 1999-08-05 | $13.19 | $13.19 | 106,000 | — | — |
| 1999-08-04 | $13.50 | $13.50 | 90,200 | — | — |
| 1999-08-03 | $13.94 | $13.94 | 425,200 | — | — |
| 1999-08-02 | $14.94 | $14.94 | 118,300 | — | — |
| 1999-07-30 | $15.25 | $15.25 | 221,600 | — | — |
| 1999-07-29 | $14.94 | $14.94 | 143,700 | — | — |
| 1999-07-28 | $15.00 | $15.00 | 211,400 | — | — |
| 1999-07-27 | $15.81 | $15.81 | 262,800 | — | — |
| 1999-07-26 | $14.94 | $14.94 | 223,000 | — | — |
| 1999-07-23 | $15.81 | $15.81 | 325,600 | — | — |
| 1999-07-22 | $15.50 | $15.50 | 290,800 | — | — |
| 1999-07-21 | $15.69 | $15.69 | 316,500 | — | — |
| 1999-07-20 | $15.63 | $15.63 | 639,400 | — | — |
| 1999-07-19 | $15.69 | $15.69 | 742,700 | — | — |
| 1999-07-16 | $15.88 | $15.88 | 379,300 | — | — |
| 1999-07-15 | $15.50 | $15.50 | 245,300 | — | — |
| 1999-07-14 | $15.19 | $15.19 | 231,400 | — | — |
| 1999-07-13 | $15.00 | $15.00 | 449,600 | — | — |
| 1999-07-12 | $14.88 | $14.88 | 297,500 | — | — |
| 1999-07-09 | $14.56 | $14.56 | 283,900 | — | — |
| 1999-07-08 | $14.44 | $14.44 | 292,700 | — | — |
| 1999-07-07 | $14.25 | $14.25 | 233,100 | — | — |
| 1999-07-06 | $14.19 | $14.19 | 309,100 | — | — |
| 1999-07-02 | $14.03 | $14.03 | 313,800 | — | — |
| 1999-07-01 | $13.63 | $13.63 | 437,700 | — | — |
| 1999-06-30 | $14.50 | $14.50 | 856,000 | — | — |
| 1999-06-29 | $13.19 | $13.19 | 495,500 | — | — |
| 1999-06-28 | $12.19 | $12.19 | 158,700 | — | — |
| 1999-06-25 | $11.94 | $11.94 | 324,100 | — | — |
| 1999-06-24 | $12.00 | $12.00 | 309,200 | — | — |
| 1999-06-23 | $11.63 | $11.63 | 130,100 | — | — |
| 1999-06-22 | $11.56 | $11.56 | 195,400 | — | — |
| 1999-06-21 | $11.69 | $11.69 | 150,900 | — | — |
| 1999-06-18 | $11.50 | $11.50 | 117,000 | — | — |
| 1999-06-17 | $11.47 | $11.47 | 72,100 | — | — |
| 1999-06-16 | $11.50 | $11.50 | 230,700 | — | — |
| 1999-06-15 | $11.63 | $11.63 | 124,000 | — | — |
| 1999-06-14 | $11.69 | $11.69 | 151,500 | — | — |
| 1999-06-11 | $11.81 | $11.81 | 66,700 | — | — |
| 1999-06-10 | $11.69 | $11.69 | 41,000 | — | — |
| 1999-06-09 | $11.75 | $11.75 | 61,300 | — | — |
| 1999-06-08 | $11.88 | $11.88 | 128,700 | — | — |
| 1999-06-07 | $11.94 | $11.94 | 76,500 | — | — |
| 1999-06-04 | $12.00 | $12.00 | 133,000 | — | — |
| 1999-06-03 | $11.94 | $11.94 | 309,000 | — | — |
| 1999-06-02 | $11.88 | $11.88 | 363,400 | — | — |
| 1999-06-01 | $11.56 | $11.56 | 135,000 | — | — |
| 1999-05-28 | $11.13 | $11.13 | 194,900 | — | — |
| 1999-05-27 | $11.38 | $11.38 | 145,100 | — | — |
| 1999-05-26 | $11.78 | $11.78 | 200,200 | — | — |
| 1999-05-25 | $11.81 | $11.81 | 405,700 | — | — |
| 1999-05-24 | $11.31 | $11.31 | 67,000 | — | — |
| 1999-05-21 | $11.56 | $11.56 | 171,900 | — | — |
| 1999-05-20 | $11.25 | $11.25 | 305,400 | — | — |
| 1999-05-19 | $11.69 | $11.69 | 127,400 | — | — |
| 1999-05-18 | $11.63 | $11.63 | 211,800 | — | — |
| 1999-05-17 | $11.88 | $11.88 | 145,300 | — | — |
| 1999-05-14 | $12.19 | $12.19 | 51,100 | — | — |
| 1999-05-13 | $12.44 | $12.44 | 292,500 | — | — |
| 1999-05-12 | $12.63 | $12.63 | 187,400 | — | — |
| 1999-05-11 | $13.00 | $13.00 | 488,200 | — | — |
| 1999-05-10 | $12.81 | $12.81 | 690,900 | — | — |
| 1999-05-07 | $12.31 | $12.31 | 265,700 | — | — |
| 1999-05-06 | $11.94 | $11.94 | 533,500 | — | — |
| 1999-05-05 | $11.88 | $11.88 | 87,000 | — | — |
| 1999-05-04 | $12.00 | $12.00 | 163,300 | — | — |
| 1999-05-03 | $11.88 | $11.88 | 295,500 | — | — |
| 1999-04-30 | $12.00 | $12.00 | 472,300 | — | — |
| 1999-04-29 | $11.81 | $11.81 | 182,500 | — | — |
| 1999-04-28 | $12.06 | $12.06 | 1,776,300 | — | — |
| 1999-04-27 | $10.94 | $10.94 | 375,800 | — | — |
| 1999-04-26 | $11.25 | $11.25 | 344,400 | — | — |
| 1999-04-23 | $11.69 | $11.69 | 298,700 | — | — |
| 1999-04-22 | $12.06 | $12.06 | 127,700 | — | — |
| 1999-04-21 | $12.00 | $12.00 | 198,200 | — | — |
| 1999-04-20 | $11.50 | $11.50 | 70,400 | — | — |
| 1999-04-19 | $12.00 | $12.00 | 114,300 | — | — |
| 1999-04-16 | $12.19 | $12.19 | 182,600 | — | — |
| 1999-04-15 | $12.63 | $12.63 | 258,800 | — | — |
| 1999-04-14 | $11.88 | $11.88 | 153,400 | — | — |
| 1999-04-13 | $11.28 | $11.28 | 271,900 | — | — |
| 1999-04-12 | $12.06 | $12.06 | 374,500 | — | — |
| 1999-04-09 | $11.19 | $11.19 | 210,600 | — | — |
| 1999-04-08 | $10.44 | $10.44 | 146,800 | — | — |
| 1999-04-07 | $10.47 | $10.47 | 297,100 | — | — |
| 1999-04-06 | $10.34 | $10.34 | 180,400 | — | — |
| 1999-04-05 | $10.94 | $10.94 | 156,400 | — | — |
| 1999-04-01 | $10.94 | $10.94 | 160,200 | — | — |
| 1999-03-31 | $10.94 | $10.94 | 1,315,100 | — | — |
| 1999-03-30 | $10.00 | $10.00 | 122,600 | — | — |
| 1999-03-29 | $9.94 | $9.94 | 62,200 | — | — |
| 1999-03-26 | $10.00 | $10.00 | 117,500 | — | — |
| 1999-03-25 | $10.00 | $10.00 | 138,600 | — | — |
| 1999-03-24 | $9.63 | $9.63 | 90,500 | — | — |
| 1999-03-23 | $9.63 | $9.63 | 104,800 | — | — |
| 1999-03-22 | $10.00 | $10.00 | 140,300 | — | — |
| 1999-03-19 | $10.00 | $10.00 | 253,800 | — | — |
| 1999-03-18 | $10.00 | $10.00 | 401,800 | — | — |
| 1999-03-17 | $9.88 | $9.88 | 165,900 | — | — |
| 1999-03-16 | $9.75 | $9.75 | 347,300 | — | — |
| 1999-03-15 | $10.03 | $10.03 | 296,300 | — | — |
| 1999-03-12 | $10.31 | $10.31 | 378,300 | — | — |
| 1999-03-11 | $10.75 | $10.75 | 195,100 | — | — |
| 1999-03-10 | $10.88 | $10.88 | 425,100 | — | — |
| 1999-03-09 | $11.25 | $11.25 | 189,600 | — | — |
| 1999-03-08 | $11.50 | $11.50 | 96,500 | — | — |
| 1999-03-05 | $12.00 | $12.00 | 135,400 | — | — |
| 1999-03-04 | $11.81 | $11.81 | 103,800 | — | — |
| 1999-03-03 | $11.81 | $11.81 | 176,900 | — | — |
| 1999-03-02 | $11.56 | $11.56 | 89,500 | — | — |
| 1999-03-01 | $11.00 | $11.00 | 128,100 | — | — |
| 1999-02-26 | $11.69 | $11.69 | 259,000 | — | — |
| 1999-02-25 | $11.25 | $11.25 | 166,200 | — | — |
| 1999-02-24 | $11.13 | $11.13 | 169,200 | — | — |
| 1999-02-23 | $11.81 | $11.81 | 204,600 | — | — |
| 1999-02-22 | $11.81 | $11.81 | 62,700 | — | — |
| 1999-02-19 | $11.88 | $11.88 | 350,700 | — | — |
| 1999-02-18 | $11.63 | $11.63 | 351,000 | — | — |
| 1999-02-17 | $11.88 | $11.88 | 397,200 | — | — |
| 1999-02-16 | $12.00 | $12.00 | 385,700 | — | — |
| 1999-02-12 | $12.56 | $12.56 | 377,100 | — | — |
| 1999-02-11 | $12.19 | $12.19 | 236,300 | — | — |
| 1999-02-10 | $12.38 | $12.38 | 479,500 | — | — |
| 1999-02-09 | $12.75 | $12.75 | 87,400 | — | — |
| 1999-02-08 | $13.06 | $13.06 | 528,800 | — | — |
| 1999-02-05 | $14.00 | $14.00 | 138,100 | — | — |
| 1999-02-04 | $13.00 | $13.00 | 454,000 | — | — |
| 1999-02-03 | $13.13 | $13.13 | 432,500 | — | — |
| 1999-02-02 | $13.94 | $13.94 | 217,800 | — | — |
| 1999-02-01 | $13.94 | $13.94 | 319,900 | — | — |
| 1999-01-29 | $14.00 | $14.00 | 120,000 | — | — |
| 1999-01-28 | $14.19 | $14.19 | 246,600 | — | — |
| 1999-01-27 | $14.00 | $14.00 | 84,600 | — | — |
| 1999-01-26 | $14.56 | $14.56 | 206,400 | — | — |
| 1999-01-25 | $14.81 | $14.81 | 155,100 | — | — |
| 1999-01-22 | $14.75 | $14.75 | 130,200 | — | — |
| 1999-01-21 | $14.94 | $14.94 | 204,100 | — | — |
| 1999-01-20 | $15.00 | $15.00 | 202,700 | — | — |
| 1999-01-19 | $14.31 | $14.31 | 191,800 | — | — |
| 1999-01-15 | $13.63 | $13.63 | 104,900 | — | — |
| 1999-01-14 | $13.31 | $13.31 | 62,200 | — | — |
| 1999-01-13 | $13.38 | $13.38 | 240,200 | — | — |
| 1999-01-12 | $14.00 | $14.00 | 72,000 | — | — |
| 1999-01-11 | $14.00 | $14.00 | 82,500 | — | — |
| 1999-01-08 | $13.94 | $13.94 | 191,900 | — | — |
| 1999-01-07 | $14.25 | $14.25 | 100,800 | — | — |
| 1999-01-06 | $14.97 | $14.97 | 115,200 | — | — |
| 1999-01-05 | $14.88 | $14.88 | 353,500 | — | — |
| 1999-01-04 | $14.69 | $14.69 | 181,700 | — | — |