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
- 1992-09-24 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 | $12.83 | $13.64 | 1,250 | — | — |
| 1999-12-30 | $12.88 | $13.59 | 5,750 | — | — |
| 1999-12-29 | $12.88 | $13.59 | 23,500 | — | — |
| 1999-12-28 | $12.40 | $13.09 | 31,500 | — | — |
| 1999-12-27 | $12.53 | $13.22 | 393,500 | — | — |
| 1999-12-23 | $12.45 | $13.14 | 33,000 | — | — |
| 1999-12-22 | $12.43 | $13.12 | 194,750 | — | — |
| 1999-12-21 | $12.40 | $13.09 | 59,750 | — | — |
| 1999-12-20 | $12.25 | $12.93 | 343,250 | — | — |
| 1999-12-17 | $11.65 | $12.30 | 47,250 | — | — |
| 1999-12-16 | $11.48 | $12.11 | 182,000 | — | — |
| 1999-12-15 | $11.35 | $11.98 | 58,750 | — | — |
| 1999-12-14 | $11.38 | $12.01 | 210,500 | — | — |
| 1999-12-13 | $11.48 | $12.11 | 119,250 | — | — |
| 1999-12-10 | $11.38 | $12.01 | 19,250 | — | — |
| 1999-12-09 | $11.25 | $11.88 | 5,092,750 | — | — |
| 1999-12-08 | $11.33 | $11.96 | 142,000 | — | — |
| 1999-12-07 | $11.30 | $11.93 | 58,500 | — | — |
| 1999-12-06 | $11.20 | $11.82 | 96,500 | — | — |
| 1999-12-03 | $11.38 | $12.01 | 58,250 | — | — |
| 1999-12-02 | $11.23 | $11.85 | 52,750 | — | — |
| 1999-12-01 | $11.10 | $11.72 | 213,750 | — | — |
| 1999-11-30 | $11.20 | $11.82 | 541,500 | — | — |
| 1999-11-29 | $10.93 | $11.53 | 273,250 | — | — |
| 1999-11-26 | $10.70 | $11.30 | 6,750 | — | — |
| 1999-11-24 | $10.63 | $11.22 | 61,500 | — | — |
| 1999-11-23 | $10.80 | $11.40 | 75,750 | — | — |
| 1999-11-22 | $10.88 | $11.48 | 50,750 | — | — |
| 1999-11-19 | $10.83 | $11.43 | 105,750 | — | — |
| 1999-11-18 | $10.73 | $11.32 | 20,500 | — | — |
| 1999-11-17 | $10.55 | $11.14 | 22,000 | — | — |
| 1999-11-16 | $10.45 | $11.03 | 38,750 | — | — |
| 1999-11-15 | $10.30 | $10.87 | 390,500 | — | — |
| 1999-11-12 | $9.88 | $10.43 | 4,250 | — | — |
| 1999-11-11 | $9.85 | $10.40 | 89,750 | — | — |
| 1999-11-10 | $9.93 | $10.48 | 23,000 | — | — |
| 1999-11-09 | $10.08 | $10.64 | 284,250 | — | — |
| 1999-11-08 | $9.60 | $10.13 | 61,750 | — | — |
| 1999-11-05 | $9.25 | $9.77 | 28,500 | — | — |
| 1999-11-04 | $9.20 | $9.71 | 154,250 | — | — |
| 1999-11-03 | $9.40 | $9.92 | 325,500 | — | — |
| 1999-11-02 | $8.93 | $9.42 | 71,750 | — | — |
| 1999-11-01 | $8.65 | $9.13 | 36,500 | — | — |
| 1999-10-29 | $8.70 | $9.18 | 231,750 | — | — |
| 1999-10-28 | $8.13 | $8.58 | 7,250 | — | — |
| 1999-10-27 | $8.13 | $8.58 | 18,500 | — | — |
| 1999-10-26 | $8.28 | $8.74 | 10,250 | — | — |
| 1999-10-25 | $8.45 | $8.92 | 50,750 | — | — |
| 1999-10-22 | $8.33 | $8.79 | 138,500 | — | — |
| 1999-10-21 | $8.38 | $8.84 | 153,750 | — | — |
| 1999-10-20 | $8.40 | $8.87 | 295,250 | — | — |
| 1999-10-19 | $8.13 | $8.58 | 198,000 | — | — |
| 1999-10-18 | $8.43 | $8.89 | 46,250 | — | — |
| 1999-10-15 | $8.48 | $8.95 | 36,500 | — | — |
| 1999-10-14 | $9.00 | $9.50 | 38,000 | — | — |
| 1999-10-13 | $9.08 | $9.58 | 143,750 | — | — |
| 1999-10-12 | $9.20 | $9.71 | 121,250 | — | — |
| 1999-10-11 | $9.28 | $9.79 | 335,750 | — | — |
| 1999-10-08 | $9.13 | $9.63 | 87,000 | — | — |
| 1999-10-07 | $9.10 | $9.61 | 10,500 | — | — |
| 1999-10-06 | $9.13 | $9.63 | 66,750 | — | — |
| 1999-10-05 | $9.13 | $9.63 | 19,500 | — | — |
| 1999-10-04 | $9.18 | $9.69 | 18,000 | — | — |
| 1999-10-01 | $9.30 | $9.82 | 76,000 | — | — |
| 1999-09-30 | $9.20 | $9.71 | 228,750 | — | — |
| 1999-09-29 | $9.30 | $9.82 | 194,500 | — | — |
| 1999-09-28 | $9.30 | $9.82 | 26,000 | — | — |
| 1999-09-27 | $9.53 | $10.06 | 60,000 | — | — |
| 1999-09-24 | $9.55 | $10.08 | 62,250 | — | — |
| 1999-09-23 | $9.45 | $9.98 | 140,750 | — | — |
| 1999-09-22 | $9.48 | $10.00 | 514,750 | — | — |
| 1999-09-21 | $9.58 | $10.11 | 63,750 | — | — |
| 1999-09-20 | $9.60 | $10.13 | 74,750 | — | — |
| 1999-09-17 | $9.80 | $10.35 | 51,250 | — | — |
| 1999-09-16 | $9.80 | $10.35 | 87,750 | — | — |
| 1999-09-15 | $9.68 | $10.21 | 144,750 | — | — |
| 1999-09-14 | $9.70 | $10.24 | 349,500 | — | — |
| 1999-09-13 | $9.80 | $10.35 | 169,750 | — | — |
| 1999-09-10 | $9.85 | $10.40 | 483,000 | — | — |
| 1999-09-09 | $9.90 | $10.45 | 451,500 | — | — |
| 1999-09-08 | $10.10 | $10.66 | 239,500 | — | — |
| 1999-09-07 | $10.28 | $10.85 | 10,500 | — | — |
| 1999-09-03 | $10.35 | $10.93 | 56,750 | — | — |
| 1999-09-02 | $10.48 | $11.06 | 9,000 | — | — |
| 1999-09-01 | $10.45 | $11.03 | 189,750 | — | — |
| 1999-08-31 | $10.48 | $11.06 | 2,500 | — | — |
| 1999-08-30 | $10.55 | $11.14 | 33,750 | — | — |
| 1999-08-27 | $10.63 | $11.22 | 37,250 | — | — |
| 1999-08-26 | $10.68 | $11.27 | 56,750 | — | — |
| 1999-08-25 | $10.40 | $10.98 | 56,500 | — | — |
| 1999-08-24 | $10.25 | $10.82 | 72,000 | — | — |
| 1999-08-23 | $10.40 | $10.98 | 64,750 | — | — |
| 1999-08-20 | $10.60 | $11.19 | 53,750 | — | — |
| 1999-08-19 | $10.70 | $11.30 | 37,000 | — | — |
| 1999-08-18 | $10.73 | $11.32 | 3,250 | — | — |
| 1999-08-17 | $10.75 | $11.35 | 50,250 | — | — |
| 1999-08-16 | $10.85 | $11.45 | 78,250 | — | — |
| 1999-08-13 | $10.90 | $11.51 | 98,000 | — | — |
| 1999-08-12 | $10.95 | $11.56 | 108,000 | — | — |
| 1999-08-11 | $11.25 | $11.88 | 24,000 | — | — |
| 1999-08-10 | $11.50 | $12.14 | 68,500 | — | — |
| 1999-08-09 | $11.70 | $12.35 | 200,250 | — | — |
| 1999-08-06 | $11.30 | $11.93 | 29,250 | — | — |
| 1999-08-05 | $11.05 | $11.67 | 120,250 | — | — |
| 1999-08-04 | $10.75 | $11.35 | 76,000 | — | — |
| 1999-08-03 | $10.58 | $11.16 | 7,500 | — | — |
| 1999-08-02 | $10.48 | $11.06 | 0 | — | — |
| 1999-07-30 | $10.48 | $11.06 | 82,250 | — | — |
| 1999-07-29 | $10.38 | $10.95 | 58,250 | — | — |
| 1999-07-28 | $10.40 | $10.98 | 22,500 | — | — |
| 1999-07-27 | $10.25 | $10.82 | 81,000 | — | — |
| 1999-07-26 | $10.45 | $11.03 | 30,000 | — | — |
| 1999-07-23 | $10.83 | $11.43 | 32,000 | — | — |
| 1999-07-22 | $11.43 | $12.06 | 6,250 | — | — |
| 1999-07-21 | $11.43 | $12.06 | 10,750 | — | — |
| 1999-07-20 | $11.28 | $11.90 | 28,750 | — | — |
| 1999-07-19 | $11.48 | $12.11 | 82,500 | — | — |
| 1999-07-16 | $11.28 | $11.90 | 106,500 | — | — |
| 1999-07-15 | $11.60 | $12.25 | 25,250 | — | — |
| 1999-07-14 | $11.65 | $12.30 | 16,250 | — | — |
| 1999-07-13 | $11.70 | $12.35 | 26,250 | — | — |
| 1999-07-12 | $11.78 | $12.43 | 17,750 | — | — |
| 1999-07-09 | $11.80 | $12.46 | 146,500 | — | — |
| 1999-07-08 | $12.25 | $12.93 | 20,250 | — | — |
| 1999-07-07 | $12.30 | $12.99 | 80,000 | — | — |
| 1999-07-06 | $12.03 | $12.70 | 95,500 | — | — |
| 1999-07-02 | $11.70 | $12.35 | 316,500 | — | — |
| 1999-07-01 | $11.48 | $12.11 | 213,250 | — | — |
| 1999-06-30 | $11.45 | $12.09 | 41,500 | — | — |
| 1999-06-29 | $11.15 | $11.77 | 2,000 | — | — |
| 1999-06-28 | $11.23 | $11.85 | 40,500 | — | — |
| 1999-06-25 | $11.28 | $11.90 | 36,000 | — | — |
| 1999-06-24 | $11.00 | $11.61 | 29,000 | — | — |
| 1999-06-23 | $11.20 | $11.82 | 153,750 | — | — |
| 1999-06-22 | $11.20 | $11.82 | 277,250 | — | — |
| 1999-06-21 | $10.75 | $11.35 | 77,250 | — | — |
| 1999-06-18 | $10.70 | $11.30 | 34,750 | — | — |
| 1999-06-17 | $10.60 | $11.19 | 116,750 | — | — |
| 1999-06-16 | $11.03 | $11.64 | 59,500 | — | — |
| 1999-06-15 | $11.05 | $11.67 | 71,000 | — | — |
| 1999-06-14 | $11.20 | $11.82 | 118,500 | — | — |
| 1999-06-11 | $11.10 | $11.72 | 84,000 | — | — |
| 1999-06-10 | $11.05 | $11.67 | 122,750 | — | — |
| 1999-06-09 | $10.93 | $11.53 | 109,000 | — | — |
| 1999-06-08 | $10.98 | $11.59 | 117,000 | — | — |
| 1999-06-07 | $10.95 | $11.56 | 15,250 | — | — |
| 1999-06-04 | $10.95 | $11.56 | 18,000 | — | — |
| 1999-06-03 | $11.15 | $11.77 | 10,102,500 | — | — |
| 1999-06-02 | $11.15 | $11.77 | 97,250 | — | — |
| 1999-06-01 | $11.10 | $11.72 | 295,500 | — | — |
| 1999-05-28 | $11.20 | $11.82 | 44,000 | — | — |
| 1999-05-27 | $11.18 | $11.80 | 28,250 | — | — |
| 1999-05-26 | $11.30 | $11.93 | 87,000 | — | — |
| 1999-05-25 | $11.15 | $11.77 | 28,250 | — | — |
| 1999-05-24 | $11.58 | $12.22 | 247,000 | — | — |
| 1999-05-21 | $11.78 | $12.43 | 22,250 | — | — |
| 1999-05-20 | $11.60 | $12.25 | 103,000 | — | — |
| 1999-05-19 | $11.80 | $12.46 | 51,250 | — | — |
| 1999-05-18 | $11.65 | $12.30 | 156,500 | — | — |
| 1999-05-17 | $12.10 | $12.77 | 67,000 | — | — |
| 1999-05-14 | $11.50 | $12.14 | 64,250 | — | — |
| 1999-05-13 | $11.35 | $11.98 | 95,750 | — | — |
| 1999-05-12 | $11.95 | $12.62 | 123,250 | — | — |
| 1999-05-11 | $12.15 | $12.83 | 246,500 | — | — |
| 1999-05-10 | $11.10 | $11.72 | 152,750 | — | — |
| 1999-05-07 | $10.20 | $10.77 | 192,500 | — | — |
| 1999-05-06 | $9.75 | $10.29 | 73,000 | — | — |
| 1999-05-05 | $9.78 | $10.32 | 168,000 | — | — |
| 1999-05-04 | $9.45 | $9.98 | 215,750 | — | — |
| 1999-05-03 | $9.83 | $10.24 | 71,500 | — | — |
| 1999-04-30 | $9.83 | $10.24 | 100,250 | — | — |
| 1999-04-29 | $9.55 | $9.95 | 3,766,250 | — | — |
| 1999-04-28 | $9.50 | $9.90 | 13,750 | — | — |
| 1999-04-27 | $9.48 | $9.87 | 25,250 | — | — |
| 1999-04-26 | $9.30 | $9.69 | 61,250 | — | — |
| 1999-04-23 | $9.50 | $9.90 | 104,750 | — | — |
| 1999-04-22 | $9.90 | $10.32 | 41,000 | — | — |
| 1999-04-21 | $10.10 | $10.53 | 111,500 | — | — |
| 1999-04-20 | $10.13 | $10.55 | 66,500 | — | — |
| 1999-04-19 | $10.18 | $10.60 | 122,000 | — | — |
| 1999-04-16 | $10.08 | $10.50 | 29,500 | — | — |
| 1999-04-15 | $10.15 | $10.58 | 408,750 | — | — |
| 1999-04-14 | $10.40 | $10.84 | 326,750 | — | — |
| 1999-04-13 | $10.45 | $10.89 | 136,500 | — | — |
| 1999-04-12 | $10.83 | $11.28 | 37,750 | — | — |
| 1999-04-09 | $10.70 | $11.15 | 123,500 | — | — |
| 1999-04-08 | $10.25 | $10.68 | 45,000 | — | — |
| 1999-04-07 | $9.50 | $9.90 | 42,250 | — | — |
| 1999-04-06 | $9.05 | $9.43 | 14,750 | — | — |
| 1999-04-05 | $9.00 | $9.38 | 30,500 | — | — |
| 1999-04-01 | $8.73 | $9.09 | 38,500 | — | — |
| 1999-03-31 | $8.73 | $9.09 | 5,000 | — | — |
| 1999-03-30 | $8.65 | $9.01 | 48,500 | — | — |
| 1999-03-29 | $8.65 | $9.01 | 23,250 | — | — |
| 1999-03-26 | $8.55 | $8.91 | 65,500 | — | — |
| 1999-03-25 | $8.40 | $8.75 | 46,000 | — | — |
| 1999-03-24 | $8.30 | $8.65 | 66,750 | — | — |
| 1999-03-23 | $8.45 | $8.81 | 321,750 | — | — |
| 1999-03-22 | $8.28 | $8.62 | 15,750 | — | — |
| 1999-03-19 | $8.30 | $8.65 | 55,250 | — | — |
| 1999-03-18 | $8.30 | $8.65 | 63,250 | — | — |
| 1999-03-17 | $8.20 | $8.55 | 31,750 | — | — |
| 1999-03-16 | $8.28 | $8.62 | 142,500 | — | — |
| 1999-03-15 | $8.20 | $8.55 | 30,750 | — | — |
| 1999-03-12 | $8.20 | $8.55 | 79,000 | — | — |
| 1999-03-11 | $8.25 | $8.60 | 52,000 | — | — |
| 1999-03-10 | $7.95 | $8.29 | 40,500 | — | — |
| 1999-03-09 | $8.00 | $8.34 | 336,000 | — | — |
| 1999-03-08 | $7.75 | $8.08 | 56,500 | — | — |
| 1999-03-05 | $8.00 | $8.34 | 160,250 | — | — |
| 1999-03-04 | $8.15 | $8.49 | 210,250 | — | — |
| 1999-03-03 | $7.88 | $8.21 | 367,000 | — | — |
| 1999-03-02 | $7.78 | $8.10 | 44,000 | — | — |
| 1999-03-01 | $7.80 | $8.13 | 252,750 | — | — |
| 1999-02-26 | $7.75 | $8.08 | 121,750 | — | — |
| 1999-02-25 | $7.68 | $8.00 | 41,500 | — | — |
| 1999-02-24 | $8.00 | $8.34 | 347,000 | — | — |
| 1999-02-23 | $7.98 | $8.31 | 50,500 | — | — |
| 1999-02-22 | $7.95 | $8.29 | 171,500 | — | — |
| 1999-02-19 | $8.05 | $8.39 | 66,250 | — | — |
| 1999-02-18 | $7.93 | $8.26 | 693,500 | — | — |
| 1999-02-17 | $7.95 | $8.29 | 360,750 | — | — |
| 1999-02-16 | $8.05 | $8.39 | 742,750 | — | — |
| 1999-02-12 | $7.45 | $7.76 | 143,750 | — | — |
| 1999-02-11 | $7.60 | $7.92 | 154,000 | — | — |
| 1999-02-10 | $7.40 | $7.71 | 195,500 | — | — |
| 1999-02-09 | $7.30 | $7.61 | 73,500 | — | — |
| 1999-02-08 | $7.46 | $7.77 | 242,750 | — | — |
| 1999-02-05 | $7.48 | $7.79 | 251,750 | — | — |
| 1999-02-04 | $7.70 | $8.02 | 349,250 | — | — |
| 1999-02-03 | $7.45 | $7.76 | 127,000 | — | — |
| 1999-02-02 | $7.25 | $7.56 | 146,750 | — | — |
| 1999-02-01 | $7.30 | $7.61 | 175,750 | — | — |
| 1999-01-29 | $7.20 | $7.50 | 546,000 | — | — |
| 1999-01-28 | $7.15 | $7.45 | 350,500 | — | — |
| 1999-01-27 | $7.10 | $7.40 | 1,045,250 | — | — |
| 1999-01-26 | $6.60 | $6.88 | 184,500 | — | — |
| 1999-01-25 | $6.35 | $6.62 | 37,500 | — | — |
| 1999-01-22 | $6.20 | $6.46 | 114,500 | — | — |
| 1999-01-21 | $6.35 | $6.62 | 44,000 | — | — |
| 1999-01-20 | $6.40 | $6.67 | 511,750 | — | — |
| 1999-01-19 | $6.30 | $6.57 | 181,250 | — | — |
| 1999-01-15 | $6.10 | $6.36 | 55,500 | — | — |
| 1999-01-14 | $5.68 | $5.92 | 724,000 | — | — |
| 1999-01-13 | $5.83 | $6.07 | 305,500 | — | — |
| 1999-01-12 | $6.15 | $6.41 | 159,750 | — | — |
| 1999-01-11 | $6.58 | $6.85 | 618,000 | — | — |
| 1999-01-08 | $7.10 | $7.40 | 14,750 | — | — |
| 1999-01-07 | $7.20 | $7.46 | 52,000 | — | — |
| 1999-01-06 | $7.25 | $7.51 | 162,750 | — | — |
| 1999-01-05 | $7.70 | $7.98 | 88,250 | — | — |
| 1999-01-04 | $7.78 | $8.05 | 184,000 | — | — |