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
- 1995-09-21 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 | $10.00 | $10.00 | 125,400 | — | — |
| 1999-12-30 | $9.81 | $9.81 | 244,600 | — | — |
| 1999-12-29 | $10.28 | $10.28 | 211,600 | — | — |
| 1999-12-28 | $10.91 | $10.91 | 554,400 | — | — |
| 1999-12-27 | $10.81 | $10.81 | 933,000 | — | — |
| 1999-12-23 | $10.22 | $10.22 | 509,400 | — | — |
| 1999-12-22 | $9.88 | $9.88 | 258,200 | — | — |
| 1999-12-21 | $9.81 | $9.81 | 187,800 | — | — |
| 1999-12-20 | $9.78 | $9.78 | 391,000 | — | — |
| 1999-12-17 | $9.75 | $9.75 | 482,200 | — | — |
| 1999-12-16 | $9.81 | $9.81 | 448,200 | — | — |
| 1999-12-15 | $9.69 | $9.69 | 536,600 | — | — |
| 1999-12-14 | $9.13 | $9.13 | 325,600 | — | — |
| 1999-12-13 | $9.13 | $9.13 | 805,600 | — | — |
| 1999-12-10 | $8.94 | $8.94 | 427,800 | — | — |
| 1999-12-09 | $9.00 | $9.00 | 499,000 | — | — |
| 1999-12-08 | $9.34 | $9.34 | 974,200 | — | — |
| 1999-12-07 | $9.31 | $9.31 | 516,400 | — | — |
| 1999-12-06 | $9.81 | $9.81 | 429,800 | — | — |
| 1999-12-03 | $10.53 | $10.53 | 348,800 | — | — |
| 1999-12-02 | $10.47 | $10.47 | 175,400 | — | — |
| 1999-12-01 | $10.50 | $10.50 | 277,400 | — | — |
| 1999-11-30 | $10.44 | $10.44 | 192,800 | — | — |
| 1999-11-29 | $10.63 | $10.63 | 587,800 | — | — |
| 1999-11-26 | $10.66 | $10.66 | 36,600 | — | — |
| 1999-11-24 | $10.66 | $10.66 | 197,000 | — | — |
| 1999-11-23 | $10.63 | $10.63 | 318,800 | — | — |
| 1999-11-22 | $11.00 | $11.00 | 212,600 | — | — |
| 1999-11-19 | $11.03 | $11.03 | 270,200 | — | — |
| 1999-11-18 | $10.84 | $10.84 | 951,200 | — | — |
| 1999-11-17 | $10.53 | $10.53 | 803,200 | — | — |
| 1999-11-16 | $9.69 | $9.69 | 877,400 | — | — |
| 1999-11-15 | $9.47 | $9.47 | 177,400 | — | — |
| 1999-11-12 | $9.59 | $9.59 | 297,400 | — | — |
| 1999-11-11 | $9.44 | $9.44 | 139,200 | — | — |
| 1999-11-10 | $9.66 | $9.66 | 321,600 | — | — |
| 1999-11-09 | $9.16 | $9.16 | 136,800 | — | — |
| 1999-11-08 | $9.03 | $9.03 | 97,600 | — | — |
| 1999-11-05 | $8.84 | $8.84 | 224,600 | — | — |
| 1999-11-04 | $8.63 | $8.63 | 261,400 | — | — |
| 1999-11-03 | $8.63 | $8.63 | 134,200 | — | — |
| 1999-11-02 | $8.63 | $8.63 | 208,800 | — | — |
| 1999-11-01 | $9.13 | $9.13 | 288,400 | — | — |
| 1999-10-29 | $9.19 | $9.19 | 267,000 | — | — |
| 1999-10-28 | $9.50 | $9.50 | 105,600 | — | — |
| 1999-10-27 | $9.44 | $9.44 | 30,800 | — | — |
| 1999-10-26 | $9.53 | $9.53 | 165,400 | — | — |
| 1999-10-25 | $9.59 | $9.59 | 189,000 | — | — |
| 1999-10-22 | $10.13 | $10.13 | 285,200 | — | — |
| 1999-10-21 | $9.59 | $9.59 | 319,800 | — | — |
| 1999-10-20 | $9.28 | $9.28 | 150,400 | — | — |
| 1999-10-19 | $9.13 | $9.13 | 151,800 | — | — |
| 1999-10-18 | $9.00 | $9.00 | 153,800 | — | — |
| 1999-10-15 | $8.94 | $8.94 | 137,400 | — | — |
| 1999-10-14 | $9.41 | $9.41 | 148,200 | — | — |
| 1999-10-13 | $9.28 | $9.28 | 194,000 | — | — |
| 1999-10-12 | $9.44 | $9.44 | 165,400 | — | — |
| 1999-10-11 | $9.03 | $9.03 | 326,800 | — | — |
| 1999-10-08 | $8.50 | $8.50 | 174,600 | — | — |
| 1999-10-07 | $8.91 | $8.91 | 107,800 | — | — |
| 1999-10-06 | $9.00 | $9.00 | 107,000 | — | — |
| 1999-10-05 | $8.97 | $8.97 | 99,600 | — | — |
| 1999-10-04 | $9.22 | $9.22 | 115,400 | — | — |
| 1999-10-01 | $9.38 | $9.38 | 89,200 | — | — |
| 1999-09-30 | $9.38 | $9.38 | 78,600 | — | — |
| 1999-09-29 | $9.53 | $9.53 | 204,600 | — | — |
| 1999-09-28 | $9.47 | $9.47 | 271,200 | — | — |
| 1999-09-27 | $9.81 | $9.81 | 110,200 | — | — |
| 1999-09-24 | $9.91 | $9.91 | 240,400 | — | — |
| 1999-09-23 | $10.13 | $10.13 | 275,400 | — | — |
| 1999-09-22 | $10.16 | $10.16 | 85,800 | — | — |
| 1999-09-21 | $10.53 | $10.53 | 432,800 | — | — |
| 1999-09-20 | $10.56 | $10.56 | 184,400 | — | — |
| 1999-09-17 | $10.44 | $10.44 | 193,600 | — | — |
| 1999-09-16 | $10.19 | $10.19 | 255,400 | — | — |
| 1999-09-15 | $10.19 | $10.19 | 264,200 | — | — |
| 1999-09-14 | $10.41 | $10.41 | 367,800 | — | — |
| 1999-09-13 | $10.63 | $10.63 | 159,200 | — | — |
| 1999-09-10 | $10.59 | $10.59 | 399,400 | — | — |
| 1999-09-09 | $10.00 | $10.00 | 352,400 | — | — |
| 1999-09-08 | $9.56 | $9.56 | 130,200 | — | — |
| 1999-09-07 | $9.59 | $9.59 | 437,600 | — | — |
| 1999-09-03 | $9.16 | $9.16 | 295,800 | — | — |
| 1999-09-02 | $9.31 | $9.31 | 48,400 | — | — |
| 1999-09-01 | $9.53 | $9.53 | 67,800 | — | — |
| 1999-08-31 | $9.56 | $9.56 | 323,200 | — | — |
| 1999-08-30 | $9.59 | $9.59 | 108,400 | — | — |
| 1999-08-27 | $9.72 | $9.72 | 152,800 | — | — |
| 1999-08-26 | $9.56 | $9.56 | 161,400 | — | — |
| 1999-08-25 | $9.81 | $9.81 | 220,800 | — | — |
| 1999-08-24 | $9.69 | $9.69 | 138,800 | — | — |
| 1999-08-23 | $9.44 | $9.44 | 147,000 | — | — |
| 1999-08-20 | $9.75 | $9.75 | 247,400 | — | — |
| 1999-08-19 | $9.97 | $9.97 | 409,000 | — | — |
| 1999-08-18 | $9.56 | $9.56 | 102,000 | — | — |
| 1999-08-17 | $9.47 | $9.47 | 100,400 | — | — |
| 1999-08-16 | $9.34 | $9.34 | 51,000 | — | — |
| 1999-08-13 | $9.47 | $9.47 | 231,800 | — | — |
| 1999-08-12 | $9.06 | $9.06 | 251,200 | — | — |
| 1999-08-11 | $9.78 | $9.78 | 207,200 | — | — |
| 1999-08-10 | $9.53 | $9.53 | 412,600 | — | — |
| 1999-08-09 | $9.47 | $9.47 | 272,800 | — | — |
| 1999-08-06 | $9.34 | $9.34 | 86,600 | — | — |
| 1999-08-05 | $9.44 | $9.44 | 313,200 | — | — |
| 1999-08-04 | $9.50 | $9.50 | 115,600 | — | — |
| 1999-08-03 | $9.53 | $9.53 | 231,600 | — | — |
| 1999-08-02 | $9.53 | $9.53 | 285,800 | — | — |
| 1999-07-30 | $9.63 | $9.63 | 383,600 | — | — |
| 1999-07-29 | $9.00 | $9.00 | 136,800 | — | — |
| 1999-07-28 | $9.06 | $9.06 | 352,400 | — | — |
| 1999-07-27 | $8.66 | $8.66 | 340,400 | — | — |
| 1999-07-26 | $8.25 | $8.25 | 151,400 | — | — |
| 1999-07-23 | $8.47 | $8.47 | 178,200 | — | — |
| 1999-07-22 | $8.50 | $8.50 | 239,600 | — | — |
| 1999-07-21 | $8.59 | $8.59 | 311,800 | — | — |
| 1999-07-20 | $8.72 | $8.72 | 141,400 | — | — |
| 1999-07-19 | $9.19 | $9.19 | 227,400 | — | — |
| 1999-07-16 | $9.25 | $9.25 | 82,400 | — | — |
| 1999-07-15 | $9.38 | $9.38 | 312,600 | — | — |
| 1999-07-14 | $9.50 | $9.50 | 268,800 | — | — |
| 1999-07-13 | $9.72 | $9.72 | 293,600 | — | — |
| 1999-07-12 | $10.00 | $10.00 | 356,200 | — | — |
| 1999-07-09 | $9.94 | $9.94 | 597,400 | — | — |
| 1999-07-08 | $9.25 | $9.25 | 740,000 | — | — |
| 1999-07-07 | $9.25 | $9.25 | 563,400 | — | — |
| 1999-07-06 | $9.13 | $9.13 | 1,169,200 | — | — |
| 1999-07-02 | $8.47 | $8.47 | 638,000 | — | — |
| 1999-07-01 | $7.69 | $7.69 | 429,400 | — | — |
| 1999-06-30 | $7.00 | $7.00 | 635,600 | — | — |
| 1999-06-29 | $6.94 | $6.94 | 197,000 | — | — |
| 1999-06-28 | $7.00 | $7.00 | 352,200 | — | — |
| 1999-06-25 | $6.94 | $6.94 | 240,600 | — | — |
| 1999-06-24 | $6.88 | $6.88 | 505,800 | — | — |
| 1999-06-23 | $6.94 | $6.94 | 216,600 | — | — |
| 1999-06-22 | $6.84 | $6.84 | 236,800 | — | — |
| 1999-06-21 | $6.91 | $6.91 | 397,200 | — | — |
| 1999-06-18 | $7.06 | $7.06 | 559,000 | — | — |
| 1999-06-17 | $7.06 | $7.06 | 388,000 | — | — |
| 1999-06-16 | $7.03 | $7.03 | 207,600 | — | — |
| 1999-06-15 | $7.09 | $7.09 | 158,600 | — | — |
| 1999-06-14 | $7.19 | $7.19 | 100,400 | — | — |
| 1999-06-11 | $7.13 | $7.13 | 163,200 | — | — |
| 1999-06-10 | $7.28 | $7.28 | 186,200 | — | — |
| 1999-06-09 | $7.25 | $7.25 | 215,000 | — | — |
| 1999-06-08 | $7.34 | $7.34 | 69,800 | — | — |
| 1999-06-07 | $7.44 | $7.44 | 146,000 | — | — |
| 1999-06-04 | $7.44 | $7.44 | 77,600 | — | — |
| 1999-06-03 | $7.53 | $7.53 | 290,800 | — | — |
| 1999-06-02 | $7.47 | $7.47 | 224,600 | — | — |
| 1999-06-01 | $7.53 | $7.53 | 212,800 | — | — |
| 1999-05-28 | $7.81 | $7.81 | 94,400 | — | — |
| 1999-05-27 | $7.88 | $7.88 | 76,800 | — | — |
| 1999-05-26 | $7.81 | $7.81 | 198,600 | — | — |
| 1999-05-25 | $7.84 | $7.84 | 284,200 | — | — |
| 1999-05-24 | $7.97 | $7.97 | 232,000 | — | — |
| 1999-05-21 | $8.03 | $8.03 | 160,000 | — | — |
| 1999-05-20 | $7.97 | $7.97 | 458,600 | — | — |
| 1999-05-19 | $7.72 | $7.72 | 422,400 | — | — |
| 1999-05-18 | $8.19 | $8.19 | 155,000 | — | — |
| 1999-05-17 | $8.41 | $8.41 | 128,400 | — | — |
| 1999-05-14 | $8.41 | $8.41 | 152,800 | — | — |
| 1999-05-13 | $8.44 | $8.44 | 229,600 | — | — |
| 1999-05-12 | $8.34 | $8.34 | 201,800 | — | — |
| 1999-05-11 | $8.22 | $8.22 | 547,600 | — | — |
| 1999-05-10 | $7.81 | $7.81 | 388,400 | — | — |
| 1999-05-07 | $8.06 | $8.06 | 131,400 | — | — |
| 1999-05-06 | $8.16 | $8.16 | 140,200 | — | — |
| 1999-05-05 | $8.34 | $8.34 | 458,000 | — | — |
| 1999-05-04 | $8.88 | $8.88 | 267,200 | — | — |
| 1999-05-03 | $8.78 | $8.78 | 243,800 | — | — |
| 1999-04-30 | $9.00 | $9.00 | 466,800 | — | — |
| 1999-04-29 | $8.81 | $8.81 | 440,600 | — | — |
| 1999-04-28 | $8.28 | $8.28 | 310,400 | — | — |
| 1999-04-27 | $8.13 | $8.13 | 188,600 | — | — |
| 1999-04-26 | $8.00 | $8.00 | 170,600 | — | — |
| 1999-04-23 | $8.22 | $8.22 | 157,200 | — | — |
| 1999-04-22 | $8.31 | $8.31 | 290,600 | — | — |
| 1999-04-21 | $8.03 | $8.03 | 380,000 | — | — |
| 1999-04-20 | $8.53 | $8.53 | 566,600 | — | — |
| 1999-04-19 | $8.72 | $8.72 | 1,721,000 | — | — |
| 1999-04-16 | $7.09 | $7.09 | 1,193,000 | — | — |
| 1999-04-15 | $6.59 | $6.59 | 343,400 | — | — |
| 1999-04-14 | $6.59 | $6.59 | 567,000 | — | — |
| 1999-04-13 | $6.66 | $6.66 | 540,000 | — | — |
| 1999-04-12 | $6.63 | $6.63 | 724,800 | — | — |
| 1999-04-09 | $6.91 | $6.91 | 835,200 | — | — |
| 1999-04-08 | $6.84 | $6.84 | 1,432,800 | — | — |
| 1999-04-07 | $6.53 | $6.53 | 2,037,600 | — | — |
| 1999-04-06 | $6.28 | $6.28 | 4,417,000 | — | — |
| 1999-04-05 | $8.81 | $8.81 | 230,200 | — | — |
| 1999-04-01 | $8.72 | $8.72 | 373,600 | — | — |
| 1999-03-31 | $8.81 | $8.81 | 517,000 | — | — |
| 1999-03-30 | $9.00 | $9.00 | 627,200 | — | — |
| 1999-03-29 | $9.19 | $9.19 | 1,705,800 | — | — |
| 1999-03-26 | $8.81 | $8.81 | 2,149,200 | — | — |
| 1999-03-25 | $8.47 | $8.47 | 3,870,400 | — | — |
| 1999-03-24 | $11.59 | $11.59 | 533,200 | — | — |
| 1999-03-23 | $12.41 | $12.41 | 266,000 | — | — |
| 1999-03-22 | $12.59 | $12.59 | 281,800 | — | — |
| 1999-03-19 | $12.78 | $12.78 | 575,800 | — | — |
| 1999-03-18 | $12.63 | $12.63 | 738,600 | — | — |
| 1999-03-17 | $11.56 | $11.56 | 402,600 | — | — |
| 1999-03-16 | $11.47 | $11.47 | 262,800 | — | — |
| 1999-03-15 | $11.88 | $11.88 | 386,000 | — | — |
| 1999-03-12 | $12.47 | $12.47 | 2,092,200 | — | — |
| 1999-03-11 | $11.34 | $11.34 | 893,800 | — | — |
| 1999-03-10 | $10.72 | $10.72 | 353,400 | — | — |
| 1999-03-09 | $9.97 | $9.97 | 125,800 | — | — |
| 1999-03-08 | $10.00 | $10.00 | 589,600 | — | — |
| 1999-03-05 | $9.56 | $9.56 | 157,200 | — | — |
| 1999-03-04 | $9.56 | $9.56 | 199,400 | — | — |
| 1999-03-03 | $9.19 | $9.19 | 156,200 | — | — |
| 1999-03-02 | $9.13 | $9.13 | 203,400 | — | — |
| 1999-03-01 | $9.31 | $9.31 | 333,000 | — | — |
| 1999-02-26 | $9.22 | $9.22 | 114,400 | — | — |
| 1999-02-25 | $9.22 | $9.22 | 264,800 | — | — |
| 1999-02-24 | $9.13 | $9.13 | 129,600 | — | — |
| 1999-02-23 | $9.13 | $9.13 | 314,200 | — | — |
| 1999-02-22 | $9.34 | $9.34 | 130,000 | — | — |
| 1999-02-19 | $9.16 | $9.16 | 91,600 | — | — |
| 1999-02-18 | $9.38 | $9.38 | 136,000 | — | — |
| 1999-02-17 | $9.53 | $9.53 | 173,400 | — | — |
| 1999-02-16 | $9.59 | $9.59 | 129,800 | — | — |
| 1999-02-12 | $9.66 | $9.66 | 260,200 | — | — |
| 1999-02-11 | $9.50 | $9.50 | 84,200 | — | — |
| 1999-02-10 | $9.47 | $9.47 | 184,200 | — | — |
| 1999-02-09 | $9.59 | $9.59 | 208,600 | — | — |
| 1999-02-08 | $9.53 | $9.53 | 217,200 | — | — |
| 1999-02-05 | $9.75 | $9.75 | 99,400 | — | — |
| 1999-02-04 | $9.78 | $9.78 | 138,000 | — | — |
| 1999-02-03 | $9.94 | $9.94 | 179,000 | — | — |
| 1999-02-02 | $9.97 | $9.97 | 136,200 | — | — |
| 1999-02-01 | $10.06 | $10.06 | 113,600 | — | — |
| 1999-01-29 | $10.00 | $10.00 | 77,600 | — | — |
| 1999-01-28 | $10.06 | $10.06 | 149,000 | — | — |
| 1999-01-27 | $9.94 | $9.94 | 308,400 | — | — |
| 1999-01-26 | $9.97 | $9.97 | 374,000 | — | — |
| 1999-01-25 | $10.41 | $10.41 | 151,600 | — | — |
| 1999-01-22 | $10.56 | $10.56 | 162,800 | — | — |
| 1999-01-21 | $10.59 | $10.59 | 311,200 | — | — |
| 1999-01-20 | $10.91 | $10.91 | 660,200 | — | — |
| 1999-01-19 | $10.81 | $10.81 | 872,600 | — | — |
| 1999-01-15 | $11.38 | $11.38 | 186,800 | — | — |
| 1999-01-14 | $11.34 | $11.34 | 141,600 | — | — |
| 1999-01-13 | $11.19 | $11.19 | 323,000 | — | — |
| 1999-01-12 | $11.38 | $11.38 | 298,000 | — | — |
| 1999-01-11 | $11.53 | $11.53 | 525,400 | — | — |
| 1999-01-08 | $10.66 | $10.66 | 200,200 | — | — |
| 1999-01-07 | $10.41 | $10.41 | 210,200 | — | — |
| 1999-01-06 | $10.44 | $10.44 | 184,800 | — | — |
| 1999-01-05 | $10.06 | $10.06 | 298,000 | — | — |
| 1999-01-04 | $9.91 | $9.91 | 431,200 | — | — |