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
- 1996-03-29 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 | $15.00 | $15.98 | 19,600 | — | — |
| 1999-12-30 | $15.00 | $15.98 | 79,400 | — | — |
| 1999-12-29 | $15.13 | $16.12 | 41,100 | — | — |
| 1999-12-28 | $15.00 | $15.98 | 33,000 | — | — |
| 1999-12-27 | $14.06 | $14.98 | 35,500 | — | — |
| 1999-12-23 | $14.00 | $14.92 | 130,500 | — | — |
| 1999-12-22 | $12.88 | $13.72 | 129,800 | — | — |
| 1999-12-21 | $13.06 | $13.92 | 66,100 | — | — |
| 1999-12-20 | $12.50 | $13.27 | 121,400 | — | — |
| 1999-12-17 | $12.75 | $13.53 | 51,200 | — | — |
| 1999-12-16 | $12.63 | $13.40 | 98,500 | — | — |
| 1999-12-15 | $12.13 | $12.87 | 76,000 | — | — |
| 1999-12-14 | $10.88 | $11.54 | 104,700 | — | — |
| 1999-12-13 | $10.50 | $11.14 | 231,700 | — | — |
| 1999-12-10 | $10.13 | $10.74 | 36,800 | — | — |
| 1999-12-09 | $10.00 | $10.61 | 56,300 | — | — |
| 1999-12-08 | $10.25 | $10.88 | 33,300 | — | — |
| 1999-12-07 | $10.88 | $11.54 | 9,200 | — | — |
| 1999-12-06 | $10.75 | $11.41 | 15,100 | — | — |
| 1999-12-03 | $10.75 | $11.41 | 61,000 | — | — |
| 1999-12-02 | $11.00 | $11.67 | 87,800 | — | — |
| 1999-12-01 | $9.75 | $10.35 | 20,400 | — | — |
| 1999-11-30 | $10.00 | $10.61 | 29,100 | — | — |
| 1999-11-29 | $9.50 | $10.08 | 43,500 | — | — |
| 1999-11-26 | $9.56 | $10.15 | 25,400 | — | — |
| 1999-11-24 | $10.00 | $10.61 | 36,100 | — | — |
| 1999-11-23 | $9.88 | $10.48 | 3,700 | — | — |
| 1999-11-22 | $9.69 | $10.28 | 100 | — | — |
| 1999-11-19 | $10.06 | $10.68 | 4,500 | — | — |
| 1999-11-18 | $9.88 | $10.48 | 8,600 | — | — |
| 1999-11-17 | $10.00 | $10.61 | 2,500 | — | — |
| 1999-11-16 | $10.03 | $10.65 | 1,600 | — | — |
| 1999-11-15 | $10.00 | $10.61 | 2,000 | — | — |
| 1999-11-12 | $10.50 | $11.14 | 12,400 | — | — |
| 1999-11-11 | $10.50 | $11.14 | 11,200 | — | — |
| 1999-11-10 | $10.25 | $10.88 | 17,900 | — | — |
| 1999-11-09 | $10.00 | $10.61 | 11,200 | — | — |
| 1999-11-08 | $10.13 | $10.74 | 14,000 | — | — |
| 1999-11-05 | $9.63 | $10.21 | 15,100 | — | — |
| 1999-11-04 | $9.50 | $10.08 | 8,300 | — | — |
| 1999-11-03 | $9.25 | $9.82 | 92,300 | — | — |
| 1999-11-02 | $8.88 | $9.42 | 5,500 | — | — |
| 1999-11-01 | $8.88 | $9.42 | 25,300 | — | — |
| 1999-10-29 | $9.00 | $9.55 | 43,300 | — | — |
| 1999-10-28 | $9.00 | $9.55 | 67,000 | — | — |
| 1999-10-27 | $9.25 | $9.82 | 40,600 | — | — |
| 1999-10-26 | $9.75 | $10.35 | 111,300 | — | — |
| 1999-10-25 | $9.88 | $10.48 | 10,900 | — | — |
| 1999-10-22 | $9.75 | $10.35 | 51,000 | — | — |
| 1999-10-21 | $10.50 | $11.14 | 12,600 | — | — |
| 1999-10-20 | $10.25 | $10.88 | 22,500 | — | — |
| 1999-10-19 | $10.50 | $11.14 | 106,400 | — | — |
| 1999-10-18 | $9.63 | $10.21 | 22,200 | — | — |
| 1999-10-15 | $10.38 | $11.01 | 41,900 | — | — |
| 1999-10-14 | $10.38 | $11.01 | 24,000 | — | — |
| 1999-10-13 | $10.63 | $11.28 | 3,700 | — | — |
| 1999-10-12 | $10.63 | $11.28 | 42,100 | — | — |
| 1999-10-11 | $11.00 | $11.67 | 9,100 | — | — |
| 1999-10-08 | $10.75 | $11.41 | 13,100 | — | — |
| 1999-10-07 | $11.00 | $11.67 | 24,000 | — | — |
| 1999-10-06 | $11.25 | $11.94 | 36,700 | — | — |
| 1999-10-05 | $11.13 | $11.81 | 77,400 | — | — |
| 1999-10-04 | $11.25 | $11.94 | 66,000 | — | — |
| 1999-10-01 | $10.94 | $11.61 | 165,300 | — | — |
| 1999-09-30 | $10.75 | $11.41 | 38,600 | — | — |
| 1999-09-29 | $9.75 | $10.35 | 2,300 | — | — |
| 1999-09-28 | $9.75 | $10.35 | 31,300 | — | — |
| 1999-09-27 | $9.63 | $10.21 | 53,100 | — | — |
| 1999-09-24 | $9.81 | $10.41 | 25,000 | — | — |
| 1999-09-23 | $10.00 | $10.61 | 8,300 | — | — |
| 1999-09-22 | $10.00 | $10.61 | 17,800 | — | — |
| 1999-09-21 | $10.13 | $10.74 | 13,800 | — | — |
| 1999-09-20 | $10.13 | $10.74 | 1,200 | — | — |
| 1999-09-17 | $9.94 | $10.55 | 6,000 | — | — |
| 1999-09-16 | $9.73 | $10.33 | 9,700 | — | — |
| 1999-09-15 | $9.94 | $10.55 | 2,900 | — | — |
| 1999-09-14 | $10.00 | $10.61 | 5,400 | — | — |
| 1999-09-13 | $10.00 | $10.61 | 8,300 | — | — |
| 1999-09-10 | $10.44 | $11.02 | 17,600 | — | — |
| 1999-09-09 | $10.25 | $10.83 | 42,200 | — | — |
| 1999-09-08 | $10.31 | $10.89 | 8,300 | — | — |
| 1999-09-07 | $10.44 | $11.02 | 29,500 | — | — |
| 1999-09-03 | $10.44 | $11.02 | 24,900 | — | — |
| 1999-09-02 | $10.00 | $10.56 | 1,500 | — | — |
| 1999-09-01 | $10.00 | $10.56 | 18,100 | — | — |
| 1999-08-31 | $9.75 | $10.30 | 158,200 | — | — |
| 1999-08-30 | $9.75 | $10.30 | 55,300 | — | — |
| 1999-08-27 | $10.19 | $10.76 | 51,400 | — | — |
| 1999-08-26 | $10.44 | $11.02 | 105,500 | — | — |
| 1999-08-25 | $10.25 | $10.83 | 30,900 | — | — |
| 1999-08-24 | $10.19 | $10.76 | 139,400 | — | — |
| 1999-08-23 | $10.88 | $11.49 | 31,800 | — | — |
| 1999-08-20 | $10.94 | $11.55 | 24,900 | — | — |
| 1999-08-19 | $11.19 | $11.82 | 43,300 | — | — |
| 1999-08-18 | $11.00 | $11.62 | 67,300 | — | — |
| 1999-08-17 | $11.13 | $11.75 | 63,900 | — | — |
| 1999-08-16 | $10.75 | $11.35 | 295,700 | — | — |
| 1999-08-13 | $11.13 | $11.75 | 639,700 | — | — |
| 1999-08-12 | $10.63 | $11.22 | 623,000 | — | — |
| 1999-08-11 | $10.06 | $10.63 | 475,800 | — | — |
| 1999-08-10 | $9.38 | $9.90 | 37,600 | — | — |
| 1999-08-09 | $9.75 | $10.30 | 40,000 | — | — |
| 1999-08-06 | $9.88 | $10.43 | 4,000 | — | — |
| 1999-08-05 | $10.00 | $10.56 | 94,400 | — | — |
| 1999-08-04 | $10.38 | $10.96 | 59,400 | — | — |
| 1999-08-03 | $10.44 | $11.02 | 51,500 | — | — |
| 1999-08-02 | $10.56 | $11.16 | 37,600 | — | — |
| 1999-07-30 | $10.50 | $11.09 | 96,500 | — | — |
| 1999-07-29 | $10.50 | $11.09 | 111,000 | — | — |
| 1999-07-28 | $10.50 | $11.09 | 182,200 | — | — |
| 1999-07-27 | $10.75 | $11.35 | 458,700 | — | — |
| 1999-07-26 | $8.75 | $9.24 | 25,900 | — | — |
| 1999-07-23 | $8.63 | $9.11 | 19,300 | — | — |
| 1999-07-22 | $8.38 | $8.85 | 67,600 | — | — |
| 1999-07-21 | $8.63 | $9.11 | 15,800 | — | — |
| 1999-07-20 | $8.63 | $9.11 | 86,000 | — | — |
| 1999-07-19 | $8.69 | $9.18 | 50,400 | — | — |
| 1999-07-16 | $9.00 | $9.51 | 123,400 | — | — |
| 1999-07-15 | $8.50 | $8.98 | 113,500 | — | — |
| 1999-07-14 | $8.63 | $9.11 | 110,300 | — | — |
| 1999-07-13 | $8.38 | $8.85 | 107,000 | — | — |
| 1999-07-12 | $8.06 | $8.52 | 56,500 | — | — |
| 1999-07-09 | $7.94 | $8.38 | 180,500 | — | — |
| 1999-07-08 | $7.75 | $8.19 | 74,900 | — | — |
| 1999-07-07 | $7.56 | $7.99 | 78,700 | — | — |
| 1999-07-06 | $7.50 | $7.92 | 180,800 | — | — |
| 1999-07-02 | $6.88 | $7.26 | 76,100 | — | — |
| 1999-07-01 | $6.31 | $6.67 | 140,200 | — | — |
| 1999-06-30 | $6.19 | $6.53 | 339,500 | — | — |
| 1999-06-29 | $7.00 | $7.39 | 22,800 | — | — |
| 1999-06-28 | $7.00 | $7.39 | 47,500 | — | — |
| 1999-06-25 | $7.00 | $7.39 | 115,300 | — | — |
| 1999-06-24 | $6.50 | $6.86 | 21,100 | — | — |
| 1999-06-23 | $6.50 | $6.86 | 15,700 | — | — |
| 1999-06-22 | $6.25 | $6.60 | 37,500 | — | — |
| 1999-06-21 | $6.50 | $6.86 | 44,000 | — | — |
| 1999-06-18 | $6.69 | $7.06 | 45,300 | — | — |
| 1999-06-17 | $6.06 | $6.40 | 27,400 | — | — |
| 1999-06-16 | $6.19 | $6.53 | 10,900 | — | — |
| 1999-06-15 | $6.50 | $6.86 | 46,500 | — | — |
| 1999-06-14 | $6.75 | $7.13 | 14,500 | — | — |
| 1999-06-11 | $6.50 | $6.86 | 70,500 | — | — |
| 1999-06-10 | $6.88 | $7.21 | 91,500 | — | — |
| 1999-06-09 | $6.88 | $7.21 | 99,400 | — | — |
| 1999-06-08 | $7.00 | $7.34 | 11,400 | — | — |
| 1999-06-07 | $6.63 | $6.95 | 6,400 | — | — |
| 1999-06-04 | $6.75 | $7.08 | 10,400 | — | — |
| 1999-06-03 | $6.69 | $7.01 | 16,100 | — | — |
| 1999-06-02 | $6.63 | $6.95 | 87,200 | — | — |
| 1999-06-01 | $6.38 | $6.68 | 66,300 | — | — |
| 1999-05-28 | $6.44 | $6.75 | 166,800 | — | — |
| 1999-05-27 | $7.25 | $7.60 | 2,900 | — | — |
| 1999-05-26 | $7.38 | $7.73 | 75,800 | — | — |
| 1999-05-25 | $8.19 | $8.58 | 80,800 | — | — |
| 1999-05-24 | $8.19 | $8.58 | 64,600 | — | — |
| 1999-05-21 | $8.19 | $8.58 | 12,100 | — | — |
| 1999-05-20 | $7.88 | $8.26 | 8,900 | — | — |
| 1999-05-19 | $8.13 | $8.52 | 48,700 | — | — |
| 1999-05-18 | $8.11 | $8.50 | 20,300 | — | — |
| 1999-05-17 | $8.19 | $8.58 | 17,400 | — | — |
| 1999-05-14 | $8.59 | $9.01 | 31,700 | — | — |
| 1999-05-13 | $8.63 | $9.04 | 9,000 | — | — |
| 1999-05-12 | $8.63 | $9.04 | 31,800 | — | — |
| 1999-05-11 | $8.63 | $9.04 | 13,900 | — | — |
| 1999-05-10 | $8.50 | $8.91 | 68,100 | — | — |
| 1999-05-07 | $8.13 | $8.52 | 4,900 | — | — |
| 1999-05-06 | $8.13 | $8.52 | 28,500 | — | — |
| 1999-05-05 | $7.25 | $7.60 | 9,100 | — | — |
| 1999-05-04 | $7.63 | $7.99 | 21,200 | — | — |
| 1999-05-03 | $8.44 | $8.85 | 25,100 | — | — |
| 1999-04-30 | $8.00 | $8.39 | 97,000 | — | — |
| 1999-04-29 | $8.00 | $8.39 | 28,900 | — | — |
| 1999-04-28 | $7.63 | $7.99 | 84,300 | — | — |
| 1999-04-27 | $7.56 | $7.93 | 52,700 | — | — |
| 1999-04-26 | $7.00 | $7.34 | 10,300 | — | — |
| 1999-04-23 | $7.44 | $7.80 | 161,900 | — | — |
| 1999-04-22 | $7.50 | $7.86 | 55,300 | — | — |
| 1999-04-21 | $6.75 | $7.08 | 63,700 | — | — |
| 1999-04-20 | $7.75 | $8.13 | 103,100 | — | — |
| 1999-04-19 | $7.31 | $7.67 | 71,600 | — | — |
| 1999-04-16 | $7.00 | $7.34 | 56,000 | — | — |
| 1999-04-15 | $6.75 | $7.08 | 109,900 | — | — |
| 1999-04-14 | $5.56 | $5.83 | 76,900 | — | — |
| 1999-04-13 | $5.50 | $5.77 | 87,300 | — | — |
| 1999-04-12 | $5.44 | $5.70 | 61,400 | — | — |
| 1999-04-09 | $5.50 | $5.77 | 71,700 | — | — |
| 1999-04-08 | $5.38 | $5.64 | 92,200 | — | — |
| 1999-04-07 | $6.19 | $6.49 | 26,600 | — | — |
| 1999-04-06 | $6.25 | $6.55 | 92,000 | — | — |
| 1999-04-05 | $6.00 | $6.29 | 22,700 | — | — |
| 1999-04-01 | $6.00 | $6.29 | 24,700 | — | — |
| 1999-03-31 | $5.69 | $5.96 | 181,700 | — | — |
| 1999-03-30 | $6.13 | $6.42 | 104,100 | — | — |
| 1999-03-29 | $6.31 | $6.62 | 133,700 | — | — |
| 1999-03-26 | $6.00 | $6.29 | 67,100 | — | — |
| 1999-03-25 | $6.88 | $7.21 | 57,100 | — | — |
| 1999-03-24 | $7.00 | $7.34 | 13,300 | — | — |
| 1999-03-23 | $7.06 | $7.40 | 37,100 | — | — |
| 1999-03-22 | $7.31 | $7.67 | 126,800 | — | — |
| 1999-03-19 | $7.13 | $7.47 | 126,200 | — | — |
| 1999-03-18 | $6.31 | $6.62 | 85,300 | — | — |
| 1999-03-17 | $5.88 | $6.16 | 51,500 | — | — |
| 1999-03-16 | $5.38 | $5.64 | 53,500 | — | — |
| 1999-03-15 | $6.00 | $6.29 | 10,100 | — | — |
| 1999-03-12 | $6.50 | $6.82 | 131,400 | — | — |
| 1999-03-11 | $6.00 | $6.29 | 127,100 | — | — |
| 1999-03-10 | $4.19 | $4.34 | 75,000 | — | — |
| 1999-03-09 | $4.56 | $4.73 | 118,500 | — | — |
| 1999-03-08 | $4.88 | $5.05 | 179,400 | — | — |
| 1999-03-05 | $5.00 | $5.18 | 67,200 | — | — |
| 1999-03-04 | $4.75 | $4.92 | 110,900 | — | — |
| 1999-03-03 | $4.75 | $4.92 | 86,800 | — | — |
| 1999-03-02 | $5.38 | $5.57 | 40,600 | — | — |
| 1999-03-01 | $5.31 | $5.50 | 145,700 | — | — |
| 1999-02-26 | $5.50 | $5.70 | 33,900 | — | — |
| 1999-02-25 | $5.50 | $5.70 | 143,600 | — | — |
| 1999-02-24 | $5.56 | $5.76 | 89,800 | — | — |
| 1999-02-23 | $5.63 | $5.83 | 51,400 | — | — |
| 1999-02-22 | $6.13 | $6.35 | 51,400 | — | — |
| 1999-02-19 | $6.00 | $6.22 | 178,600 | — | — |
| 1999-02-18 | $6.88 | $7.12 | 23,300 | — | — |
| 1999-02-17 | $6.88 | $7.12 | 24,700 | — | — |
| 1999-02-16 | $7.50 | $7.77 | 3,500 | — | — |
| 1999-02-12 | $7.13 | $7.38 | 14,300 | — | — |
| 1999-02-11 | $7.25 | $7.51 | 7,100 | — | — |
| 1999-02-10 | $7.63 | $7.90 | 67,500 | — | — |
| 1999-02-09 | $8.88 | $9.19 | 4,000 | — | — |
| 1999-02-08 | $8.38 | $8.68 | 1,900 | — | — |
| 1999-02-05 | $8.38 | $8.68 | 4,200 | — | — |
| 1999-02-04 | $8.38 | $8.68 | 375,100 | — | — |
| 1999-02-03 | $9.00 | $9.32 | 3,700 | — | — |
| 1999-02-02 | $8.88 | $9.19 | 2,900 | — | — |
| 1999-02-01 | $9.06 | $9.39 | 20,800 | — | — |
| 1999-01-29 | $8.38 | $8.68 | 6,600 | — | — |
| 1999-01-28 | $9.06 | $9.39 | 2,200 | — | — |
| 1999-01-27 | $9.00 | $9.32 | 1,900 | — | — |
| 1999-01-26 | $9.00 | $9.32 | 2,600 | — | — |
| 1999-01-25 | $8.50 | $8.81 | 9,000 | — | — |
| 1999-01-22 | $9.00 | $9.32 | 7,700 | — | — |
| 1999-01-21 | $9.13 | $9.45 | 125,100 | — | — |
| 1999-01-20 | $9.25 | $9.58 | 48,900 | — | — |
| 1999-01-19 | $8.50 | $8.81 | 127,500 | — | — |
| 1999-01-15 | $8.56 | $8.87 | 46,600 | — | — |
| 1999-01-14 | $8.50 | $8.81 | 183,900 | — | — |
| 1999-01-13 | $6.13 | $6.35 | 67,100 | — | — |
| 1999-01-12 | $8.94 | $9.26 | 22,000 | — | — |
| 1999-01-11 | $8.88 | $9.19 | 33,100 | — | — |
| 1999-01-08 | $8.75 | $9.06 | 87,900 | — | — |
| 1999-01-07 | $8.75 | $9.06 | 76,900 | — | — |
| 1999-01-06 | $9.13 | $9.45 | 6,700 | — | — |
| 1999-01-05 | $9.44 | $9.78 | 3,500 | — | — |
| 1999-01-04 | $9.69 | $10.04 | 8,100 | — | — |