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
- 1994-04-04 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 | $9.20 | $10.22 | 250 | — | — |
| 1999-12-30 | $9.35 | $10.38 | 0 | — | — |
| 1999-12-29 | $9.35 | $10.38 | 0 | — | — |
| 1999-12-28 | $9.35 | $10.38 | 2,750 | — | — |
| 1999-12-27 | $9.55 | $10.61 | 0 | — | — |
| 1999-12-23 | $9.55 | $10.61 | 500 | — | — |
| 1999-12-22 | $9.60 | $10.66 | 0 | — | — |
| 1999-12-21 | $9.60 | $10.66 | 1,750 | — | — |
| 1999-12-20 | $9.60 | $10.66 | 0 | — | — |
| 1999-12-17 | $9.60 | $10.66 | 3,750 | — | — |
| 1999-12-16 | $9.40 | $10.44 | 0 | — | — |
| 1999-12-15 | $9.40 | $10.44 | 6,000 | — | — |
| 1999-12-14 | $9.50 | $10.55 | 750 | — | — |
| 1999-12-13 | $9.60 | $10.66 | 0 | — | — |
| 1999-12-10 | $9.60 | $10.66 | 1,750 | — | — |
| 1999-12-09 | $9.60 | $10.66 | 500 | — | — |
| 1999-12-08 | $9.60 | $10.66 | 2,750 | — | — |
| 1999-12-07 | $9.70 | $10.77 | 2,000 | — | — |
| 1999-12-06 | $9.70 | $10.77 | 500 | — | — |
| 1999-12-03 | $9.80 | $10.88 | 0 | — | — |
| 1999-12-02 | $9.90 | $10.91 | 250 | — | — |
| 1999-12-01 | $10.00 | $11.02 | 0 | — | — |
| 1999-11-30 | $10.00 | $11.02 | 4,750 | — | — |
| 1999-11-29 | $10.10 | $11.13 | 1,500 | — | — |
| 1999-11-26 | $10.10 | $11.13 | 1,750 | — | — |
| 1999-11-24 | $10.35 | $11.40 | 2,500 | — | — |
| 1999-11-23 | $10.40 | $11.46 | 2,250 | — | — |
| 1999-11-22 | $10.50 | $11.57 | 0 | — | — |
| 1999-11-19 | $10.50 | $11.57 | 750 | — | — |
| 1999-11-18 | $10.50 | $11.57 | 250 | — | — |
| 1999-11-17 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-16 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-15 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-12 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-11 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-10 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-09 | $10.45 | $11.51 | 500 | — | — |
| 1999-11-08 | $10.60 | $11.68 | 750 | — | — |
| 1999-11-05 | $10.60 | $11.68 | 750 | — | — |
| 1999-11-04 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-03 | $10.45 | $11.51 | 0 | — | — |
| 1999-11-02 | $10.45 | $11.51 | 500 | — | — |
| 1999-11-01 | $10.50 | $11.57 | 0 | — | — |
| 1999-10-29 | $10.50 | $11.57 | 0 | — | — |
| 1999-10-28 | $10.50 | $11.57 | 0 | — | — |
| 1999-10-27 | $10.50 | $11.57 | 0 | — | — |
| 1999-10-26 | $10.50 | $11.57 | 0 | — | — |
| 1999-10-25 | $10.50 | $11.57 | 250 | — | — |
| 1999-10-22 | $11.00 | $12.12 | 0 | — | — |
| 1999-10-21 | $11.00 | $12.12 | 0 | — | — |
| 1999-10-20 | $11.00 | $12.12 | 0 | — | — |
| 1999-10-19 | $11.00 | $12.12 | 0 | — | — |
| 1999-10-18 | $11.00 | $12.12 | 0 | — | — |
| 1999-10-15 | $11.00 | $12.12 | 0 | — | — |
| 1999-10-14 | $11.00 | $12.12 | 0 | — | — |
| 1999-10-13 | $11.00 | $12.12 | 2,250 | — | — |
| 1999-10-12 | $10.70 | $11.79 | 10,000 | — | — |
| 1999-10-11 | $10.95 | $12.06 | 0 | — | — |
| 1999-10-08 | $10.95 | $12.06 | 500 | — | — |
| 1999-10-07 | $10.60 | $11.68 | 0 | — | — |
| 1999-10-06 | $10.60 | $11.68 | 0 | — | — |
| 1999-10-05 | $10.60 | $11.68 | 250 | — | — |
| 1999-10-04 | $10.60 | $11.68 | 0 | — | — |
| 1999-10-01 | $10.60 | $11.68 | 2,000 | — | — |
| 1999-09-30 | $10.40 | $11.46 | 0 | — | — |
| 1999-09-29 | $10.40 | $11.46 | 0 | — | — |
| 1999-09-28 | $10.40 | $11.46 | 5,750 | — | — |
| 1999-09-27 | $10.40 | $11.46 | 0 | — | — |
| 1999-09-24 | $10.40 | $11.46 | 11,250 | — | — |
| 1999-09-23 | $11.00 | $12.12 | 0 | — | — |
| 1999-09-22 | $11.00 | $12.12 | 500 | — | — |
| 1999-09-21 | $10.80 | $11.90 | 250 | — | — |
| 1999-09-20 | $10.80 | $11.90 | 750 | — | — |
| 1999-09-17 | $11.00 | $12.12 | 1,250 | — | — |
| 1999-09-16 | $11.60 | $12.78 | 0 | — | — |
| 1999-09-15 | $11.60 | $12.78 | 0 | — | — |
| 1999-09-14 | $11.60 | $12.78 | 0 | — | — |
| 1999-09-13 | $11.60 | $12.78 | 0 | — | — |
| 1999-09-10 | $11.60 | $12.78 | 5,250 | — | — |
| 1999-09-09 | $11.60 | $12.78 | 2,000 | — | — |
| 1999-09-08 | $12.00 | $13.22 | 0 | — | — |
| 1999-09-07 | $12.00 | $13.22 | 250 | — | — |
| 1999-09-03 | $12.00 | $13.22 | 0 | — | — |
| 1999-09-02 | $12.00 | $13.22 | 250 | — | — |
| 1999-09-01 | $11.85 | $12.97 | 0 | — | — |
| 1999-08-31 | $11.85 | $12.97 | 1,500 | — | — |
| 1999-08-30 | $12.00 | $13.13 | 0 | — | — |
| 1999-08-27 | $12.00 | $13.13 | 0 | — | — |
| 1999-08-26 | $12.00 | $13.13 | 0 | — | — |
| 1999-08-25 | $12.00 | $13.13 | 0 | — | — |
| 1999-08-24 | $12.00 | $13.13 | 0 | — | — |
| 1999-08-23 | $12.00 | $13.13 | 250 | — | — |
| 1999-08-20 | $11.70 | $12.80 | 750 | — | — |
| 1999-08-19 | $12.05 | $13.18 | 0 | — | — |
| 1999-08-18 | $12.05 | $13.18 | 0 | — | — |
| 1999-08-17 | $12.05 | $13.18 | 0 | — | — |
| 1999-08-16 | $12.05 | $13.18 | 0 | — | — |
| 1999-08-13 | $12.05 | $13.18 | 0 | — | — |
| 1999-08-12 | $12.05 | $13.18 | 0 | — | — |
| 1999-08-11 | $12.05 | $13.18 | 3,500 | — | — |
| 1999-08-10 | $12.00 | $13.13 | 0 | — | — |
| 1999-08-09 | $12.00 | $13.13 | 250 | — | — |
| 1999-08-06 | $12.03 | $13.16 | 0 | — | — |
| 1999-08-05 | $12.03 | $13.16 | 0 | — | — |
| 1999-08-04 | $12.03 | $13.16 | 0 | — | — |
| 1999-08-03 | $12.03 | $13.16 | 0 | — | — |
| 1999-08-02 | $12.03 | $13.16 | 0 | — | — |
| 1999-07-30 | $12.03 | $13.16 | 0 | — | — |
| 1999-07-29 | $12.03 | $13.16 | 0 | — | — |
| 1999-07-28 | $12.03 | $13.16 | 0 | — | — |
| 1999-07-27 | $12.03 | $13.16 | 0 | — | — |
| 1999-07-26 | $12.03 | $13.16 | 10,500 | — | — |
| 1999-07-23 | $12.20 | $13.35 | 26,250 | — | — |
| 1999-07-22 | $12.20 | $13.35 | 0 | — | — |
| 1999-07-21 | $12.20 | $13.35 | 0 | — | — |
| 1999-07-20 | $12.20 | $13.35 | 0 | — | — |
| 1999-07-19 | $12.20 | $13.35 | 500 | — | — |
| 1999-07-16 | $12.20 | $13.35 | 7,750 | — | — |
| 1999-07-15 | $12.20 | $13.35 | 8,000 | — | — |
| 1999-07-14 | $12.00 | $13.13 | 0 | — | — |
| 1999-07-13 | $12.00 | $13.13 | 500 | — | — |
| 1999-07-12 | $12.00 | $13.13 | 500 | — | — |
| 1999-07-09 | $12.00 | $13.13 | 2,000 | — | — |
| 1999-07-08 | $12.30 | $13.46 | 1,500 | — | — |
| 1999-07-07 | $12.40 | $13.57 | 500 | — | — |
| 1999-07-06 | $12.00 | $13.13 | 8,750 | — | — |
| 1999-07-02 | $12.05 | $13.18 | 0 | — | — |
| 1999-07-01 | $12.05 | $13.18 | 0 | — | — |
| 1999-06-30 | $12.05 | $13.18 | 10,000 | — | — |
| 1999-06-29 | $12.20 | $13.35 | 750 | — | — |
| 1999-06-28 | $12.00 | $13.13 | 2,750 | — | — |
| 1999-06-25 | $11.95 | $13.07 | 0 | — | — |
| 1999-06-24 | $11.95 | $13.07 | 0 | — | — |
| 1999-06-23 | $11.95 | $13.07 | 0 | — | — |
| 1999-06-22 | $11.95 | $13.07 | 0 | — | — |
| 1999-06-21 | $11.95 | $13.07 | 0 | — | — |
| 1999-06-18 | $11.95 | $13.07 | 250 | — | — |
| 1999-06-17 | $12.00 | $13.13 | 500 | — | — |
| 1999-06-16 | $12.00 | $13.13 | 2,750 | — | — |
| 1999-06-15 | $12.00 | $13.13 | 0 | — | — |
| 1999-06-14 | $12.00 | $13.13 | 0 | — | — |
| 1999-06-11 | $12.00 | $13.13 | 0 | — | — |
| 1999-06-10 | $12.00 | $13.13 | 7,500 | — | — |
| 1999-06-09 | $11.90 | $13.02 | 0 | — | — |
| 1999-06-08 | $11.90 | $13.02 | 0 | — | — |
| 1999-06-07 | $11.90 | $13.02 | 0 | — | — |
| 1999-06-04 | $11.90 | $13.02 | 0 | — | — |
| 1999-06-03 | $11.90 | $13.02 | 1,500 | — | — |
| 1999-06-02 | $12.30 | $13.37 | 0 | — | — |
| 1999-06-01 | $12.30 | $13.37 | 1,750 | — | — |
| 1999-05-28 | $11.80 | $12.83 | 250 | — | — |
| 1999-05-27 | $12.10 | $13.15 | 0 | — | — |
| 1999-05-26 | $12.10 | $13.15 | 0 | — | — |
| 1999-05-25 | $12.10 | $13.15 | 0 | — | — |
| 1999-05-24 | $12.10 | $13.15 | 0 | — | — |
| 1999-05-21 | $12.10 | $13.15 | 2,500 | — | — |
| 1999-05-20 | $12.00 | $13.04 | 1,500 | — | — |
| 1999-05-19 | $12.20 | $13.26 | 0 | — | — |
| 1999-05-18 | $12.20 | $13.26 | 3,250 | — | — |
| 1999-05-17 | $12.30 | $13.37 | 14,000 | — | — |
| 1999-05-14 | $12.40 | $13.48 | 5,250 | — | — |
| 1999-05-13 | $12.40 | $13.48 | 3,250 | — | — |
| 1999-05-12 | $11.83 | $12.85 | 0 | — | — |
| 1999-05-11 | $11.83 | $12.85 | 22,500 | — | — |
| 1999-05-10 | $12.00 | $13.04 | 2,250 | — | — |
| 1999-05-07 | $12.40 | $13.48 | 750 | — | — |
| 1999-05-06 | $12.70 | $13.81 | 250 | — | — |
| 1999-05-05 | $12.20 | $13.26 | 7,250 | — | — |
| 1999-05-04 | $12.80 | $13.91 | 500 | — | — |
| 1999-05-03 | $12.40 | $13.48 | 0 | — | — |
| 1999-04-30 | $12.40 | $13.48 | 0 | — | — |
| 1999-04-29 | $12.40 | $13.48 | 1,000 | — | — |
| 1999-04-28 | $12.20 | $13.26 | 3,250 | — | — |
| 1999-04-27 | $12.80 | $13.91 | 4,500 | — | — |
| 1999-04-26 | $12.60 | $13.70 | 2,250 | — | — |
| 1999-04-23 | $12.90 | $14.02 | 0 | — | — |
| 1999-04-22 | $12.90 | $14.02 | 5,250 | — | — |
| 1999-04-21 | $13.20 | $14.35 | 5,000 | — | — |
| 1999-04-20 | $13.65 | $14.84 | 250 | — | — |
| 1999-04-19 | $13.75 | $14.95 | 500 | — | — |
| 1999-04-16 | $13.45 | $14.62 | 0 | — | — |
| 1999-04-15 | $13.45 | $14.62 | 0 | — | — |
| 1999-04-14 | $13.45 | $14.62 | 0 | — | — |
| 1999-04-13 | $13.45 | $14.62 | 0 | — | — |
| 1999-04-12 | $13.45 | $14.62 | 0 | — | — |
| 1999-04-09 | $13.45 | $14.62 | 0 | — | — |
| 1999-04-08 | $13.45 | $14.62 | 2,250 | — | — |
| 1999-04-07 | $13.45 | $14.62 | 0 | — | — |
| 1999-04-06 | $13.45 | $14.62 | 6,000 | — | — |
| 1999-04-05 | $13.45 | $14.62 | 18,750 | — | — |
| 1999-04-01 | $13.70 | $14.89 | 10,000 | — | — |
| 1999-03-31 | $13.50 | $14.67 | 6,500 | — | — |
| 1999-03-30 | $13.80 | $15.00 | 0 | — | — |
| 1999-03-29 | $13.80 | $15.00 | 0 | — | — |
| 1999-03-26 | $13.80 | $15.00 | 0 | — | — |
| 1999-03-25 | $13.80 | $15.00 | 1,000 | — | — |
| 1999-03-24 | $13.80 | $15.00 | 10,000 | — | — |
| 1999-03-23 | $14.00 | $15.22 | 6,500 | — | — |
| 1999-03-22 | $14.00 | $15.22 | 1,000 | — | — |
| 1999-03-19 | $14.00 | $15.22 | 3,000 | — | — |
| 1999-03-18 | $14.30 | $15.54 | 0 | — | — |
| 1999-03-17 | $14.30 | $15.54 | 250 | — | — |
| 1999-03-16 | $14.30 | $15.54 | 2,250 | — | — |
| 1999-03-15 | $14.40 | $15.65 | 5,000 | — | — |
| 1999-03-12 | $14.40 | $15.65 | 5,000 | — | — |
| 1999-03-11 | $14.20 | $15.44 | 0 | — | — |
| 1999-03-10 | $14.20 | $15.44 | 500 | — | — |
| 1999-03-09 | $13.70 | $14.89 | 0 | — | — |
| 1999-03-08 | $13.70 | $14.89 | 2,250 | — | — |
| 1999-03-05 | $14.10 | $15.33 | 0 | — | — |
| 1999-03-04 | $14.10 | $15.33 | 500 | — | — |
| 1999-03-03 | $13.80 | $14.91 | 0 | — | — |
| 1999-03-02 | $13.80 | $14.91 | 0 | — | — |
| 1999-03-01 | $13.80 | $14.91 | 2,250 | — | — |
| 1999-02-26 | $13.74 | $14.85 | 0 | — | — |
| 1999-02-25 | $13.74 | $14.85 | 250 | — | — |
| 1999-02-24 | $13.70 | $14.81 | 1,750 | — | — |
| 1999-02-23 | $13.70 | $14.81 | 0 | — | — |
| 1999-02-22 | $13.70 | $14.81 | 0 | — | — |
| 1999-02-19 | $13.70 | $14.81 | 0 | — | — |
| 1999-02-18 | $13.70 | $14.81 | 500 | — | — |
| 1999-02-17 | $13.60 | $14.70 | 0 | — | — |
| 1999-02-16 | $13.60 | $14.70 | 0 | — | — |
| 1999-02-12 | $13.60 | $14.70 | 4,500 | — | — |
| 1999-02-11 | $13.70 | $14.81 | 3,750 | — | — |
| 1999-02-10 | $13.70 | $14.81 | 1,250 | — | — |
| 1999-02-09 | $13.50 | $14.59 | 0 | — | — |
| 1999-02-08 | $13.50 | $14.59 | 2,750 | — | — |
| 1999-02-05 | $13.30 | $14.37 | 3,500 | — | — |
| 1999-02-04 | $13.30 | $14.37 | 0 | — | — |
| 1999-02-03 | $13.30 | $14.37 | 0 | — | — |
| 1999-02-02 | $13.30 | $14.37 | 1,250 | — | — |
| 1999-02-01 | $13.40 | $14.48 | 750 | — | — |
| 1999-01-29 | $13.70 | $14.81 | 0 | — | — |
| 1999-01-28 | $13.70 | $14.81 | 250 | — | — |
| 1999-01-27 | $13.34 | $14.42 | 3,250 | — | — |
| 1999-01-26 | $13.34 | $14.42 | 1,500 | — | — |
| 1999-01-25 | $13.50 | $14.59 | 250 | — | — |
| 1999-01-22 | $13.67 | $14.77 | 2,000 | — | — |
| 1999-01-21 | $13.70 | $14.81 | 250 | — | — |
| 1999-01-20 | $13.64 | $14.75 | 0 | — | — |
| 1999-01-19 | $13.64 | $14.75 | 0 | — | — |
| 1999-01-15 | $13.64 | $14.75 | 0 | — | — |
| 1999-01-14 | $13.64 | $14.75 | 500 | — | — |
| 1999-01-13 | $13.80 | $14.91 | 2,250 | — | — |
| 1999-01-12 | $13.80 | $14.91 | 250 | — | — |
| 1999-01-11 | $14.00 | $15.13 | 5,250 | — | — |
| 1999-01-08 | $14.00 | $15.13 | 2,250 | — | — |
| 1999-01-07 | $14.00 | $15.13 | 500 | — | — |
| 1999-01-06 | $14.00 | $15.13 | 7,500 | — | — |
| 1999-01-05 | $13.90 | $15.02 | 1,750 | — | — |
| 1999-01-04 | $13.40 | $14.48 | 0 | — | — |