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
- 1992-06-16 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 | $9.84 | $9.84 | 26,814 | — | — |
| 1999-12-30 | $10.12 | $10.12 | 25,480 | — | — |
| 1999-12-29 | $10.21 | $10.21 | 92,048 | — | — |
| 1999-12-28 | $10.31 | $10.31 | 77,774 | — | — |
| 1999-12-27 | $10.31 | $10.31 | 75,239 | — | — |
| 1999-12-23 | $10.31 | $10.31 | 169,421 | — | — |
| 1999-12-22 | $10.45 | $10.45 | 42,155 | — | — |
| 1999-12-21 | $10.49 | $10.49 | 269,206 | — | — |
| 1999-12-20 | $10.87 | $10.87 | 69,369 | — | — |
| 1999-12-17 | $10.73 | $10.73 | 44,156 | — | — |
| 1999-12-16 | $10.78 | $10.78 | 33,617 | — | — |
| 1999-12-15 | $10.87 | $10.87 | 31,883 | — | — |
| 1999-12-14 | $11.10 | $11.10 | 13,607 | — | — |
| 1999-12-13 | $11.06 | $11.06 | 52,561 | — | — |
| 1999-12-10 | $11.15 | $11.15 | 20,277 | — | — |
| 1999-12-09 | $11.06 | $11.06 | 40,421 | — | — |
| 1999-12-08 | $11.67 | $11.67 | 28,682 | — | — |
| 1999-12-07 | $12.13 | $12.13 | 24,679 | — | — |
| 1999-12-06 | $12.13 | $12.13 | 47,358 | — | — |
| 1999-12-03 | $11.99 | $11.99 | 33,884 | — | — |
| 1999-12-02 | $11.81 | $11.81 | 41,622 | — | — |
| 1999-12-01 | $11.90 | $11.90 | 26,147 | — | — |
| 1999-11-30 | $12.27 | $12.27 | 91,914 | — | — |
| 1999-11-29 | $11.99 | $11.99 | 142,074 | — | — |
| 1999-11-26 | $10.68 | $10.68 | 2,001 | — | — |
| 1999-11-24 | $10.78 | $10.78 | 31,350 | — | — |
| 1999-11-23 | $10.49 | $10.49 | 22,945 | — | — |
| 1999-11-22 | $10.68 | $10.68 | 47,625 | — | — |
| 1999-11-19 | $10.73 | $10.73 | 45,624 | — | — |
| 1999-11-18 | $10.64 | $10.64 | 33,484 | — | — |
| 1999-11-17 | $10.40 | $10.40 | 48,559 | — | — |
| 1999-11-16 | $10.31 | $10.31 | 46,157 | — | — |
| 1999-11-15 | $10.26 | $10.26 | 44,290 | — | — |
| 1999-11-12 | $10.17 | $10.17 | 14,541 | — | — |
| 1999-11-11 | $10.31 | $10.31 | 16,008 | — | — |
| 1999-11-10 | $10.21 | $10.21 | 44,023 | — | — |
| 1999-11-09 | $10.21 | $10.21 | 14,141 | — | — |
| 1999-11-08 | $10.12 | $10.12 | 20,544 | — | — |
| 1999-11-05 | $10.03 | $10.03 | 18,543 | — | — |
| 1999-11-04 | $10.12 | $10.12 | 40,421 | — | — |
| 1999-11-03 | $10.17 | $10.17 | 87,112 | — | — |
| 1999-11-02 | $10.17 | $10.17 | 14,674 | — | — |
| 1999-11-01 | $10.21 | $10.21 | 42,155 | — | — |
| 1999-10-29 | $9.84 | $9.84 | 18,676 | — | — |
| 1999-10-28 | $10.12 | $10.12 | 39,087 | — | — |
| 1999-10-27 | $10.31 | $10.31 | 2,935 | — | — |
| 1999-10-26 | $10.31 | $10.31 | 37,086 | — | — |
| 1999-10-25 | $10.31 | $10.31 | 21,611 | — | — |
| 1999-10-22 | $10.49 | $10.49 | 131,135 | — | — |
| 1999-10-21 | $9.74 | $9.74 | 38,687 | — | — |
| 1999-10-20 | $9.74 | $9.74 | 48,292 | — | — |
| 1999-10-19 | $9.46 | $9.46 | 40,688 | — | — |
| 1999-10-18 | $9.18 | $9.18 | 2,801 | — | — |
| 1999-10-15 | $9.00 | $9.00 | 15,208 | — | — |
| 1999-10-14 | $9.46 | $9.46 | 30,683 | — | — |
| 1999-10-13 | $9.09 | $9.09 | 25,747 | — | — |
| 1999-10-12 | $9.14 | $9.14 | 109,657 | — | — |
| 1999-10-11 | $9.04 | $9.04 | 27,214 | — | — |
| 1999-10-08 | $9.00 | $9.00 | 29,349 | — | — |
| 1999-10-07 | $9.04 | $9.04 | 30,149 | — | — |
| 1999-10-06 | $9.04 | $9.04 | 53,895 | — | — |
| 1999-10-05 | $9.00 | $9.00 | 91,247 | — | — |
| 1999-10-04 | $9.28 | $9.28 | 19,477 | — | — |
| 1999-10-01 | $9.74 | $9.74 | 6,804 | — | — |
| 1999-09-30 | $9.84 | $9.84 | 26,414 | — | — |
| 1999-09-29 | $9.56 | $9.56 | 16,542 | — | — |
| 1999-09-28 | $9.60 | $9.60 | 42,822 | — | — |
| 1999-09-27 | $9.37 | $9.37 | 15,208 | — | — |
| 1999-09-24 | $9.60 | $9.60 | 57,230 | — | — |
| 1999-09-23 | $9.70 | $9.70 | 60,832 | — | — |
| 1999-09-22 | $9.60 | $9.60 | 34,818 | — | — |
| 1999-09-21 | $10.03 | $10.03 | 16,809 | — | — |
| 1999-09-20 | $10.31 | $10.31 | 2,001 | — | — |
| 1999-09-17 | $9.79 | $9.79 | 15,208 | — | — |
| 1999-09-16 | $10.17 | $10.17 | 38,153 | — | — |
| 1999-09-15 | $10.31 | $10.31 | 141,540 | — | — |
| 1999-09-14 | $9.98 | $9.98 | 25,480 | — | — |
| 1999-09-13 | $10.31 | $10.31 | 55,762 | — | — |
| 1999-09-10 | $10.31 | $10.31 | 46,824 | — | — |
| 1999-09-09 | $10.40 | $10.40 | 25,213 | — | — |
| 1999-09-08 | $10.54 | $10.54 | 20,010 | — | — |
| 1999-09-07 | $10.64 | $10.64 | 15,475 | — | — |
| 1999-09-03 | $10.78 | $10.78 | 25,613 | — | — |
| 1999-09-02 | $10.68 | $10.68 | 17,342 | — | — |
| 1999-09-01 | $10.92 | $10.92 | 64,033 | — | — |
| 1999-08-31 | $10.82 | $10.82 | 28,148 | — | — |
| 1999-08-30 | $10.87 | $10.87 | 22,011 | — | — |
| 1999-08-27 | $10.87 | $10.87 | 21,078 | — | — |
| 1999-08-26 | $10.68 | $10.68 | 13,207 | — | — |
| 1999-08-25 | $10.87 | $10.87 | 14,808 | — | — |
| 1999-08-24 | $10.92 | $10.92 | 25,213 | — | — |
| 1999-08-23 | $11.06 | $11.06 | 8,671 | — | — |
| 1999-08-20 | $10.78 | $10.78 | 9,071 | — | — |
| 1999-08-19 | $10.73 | $10.73 | 22,545 | — | — |
| 1999-08-18 | $10.96 | $10.96 | 1,067 | — | — |
| 1999-08-17 | $10.73 | $10.73 | 20,010 | — | — |
| 1999-08-16 | $10.82 | $10.82 | 24,146 | — | — |
| 1999-08-13 | $10.82 | $10.82 | 21,745 | — | — |
| 1999-08-12 | $10.54 | $10.54 | 23,479 | — | — |
| 1999-08-11 | $10.82 | $10.82 | 13,874 | — | — |
| 1999-08-10 | $10.78 | $10.78 | 27,214 | — | — |
| 1999-08-09 | $10.73 | $10.73 | 9,872 | — | — |
| 1999-08-06 | $10.87 | $10.87 | 24,012 | — | — |
| 1999-08-05 | $10.82 | $10.82 | 21,745 | — | — |
| 1999-08-04 | $10.96 | $10.96 | 74,172 | — | — |
| 1999-08-03 | $10.82 | $10.82 | 22,412 | — | — |
| 1999-08-02 | $10.92 | $10.92 | 4,269 | — | — |
| 1999-07-30 | $10.92 | $10.92 | 14,407 | — | — |
| 1999-07-29 | $10.82 | $10.82 | 13,607 | — | — |
| 1999-07-28 | $10.92 | $10.92 | 32,817 | — | — |
| 1999-07-27 | $10.73 | $10.73 | 31,483 | — | — |
| 1999-07-26 | $10.82 | $10.82 | 28,148 | — | — |
| 1999-07-23 | $10.59 | $10.59 | 22,145 | — | — |
| 1999-07-22 | $10.68 | $10.68 | 34,551 | — | — |
| 1999-07-21 | $10.59 | $10.59 | 6,003 | — | — |
| 1999-07-20 | $10.40 | $10.40 | 32,550 | — | — |
| 1999-07-19 | $10.40 | $10.40 | 42,956 | — | — |
| 1999-07-16 | $10.49 | $10.49 | 56,029 | — | — |
| 1999-07-15 | $10.49 | $10.49 | 20,544 | — | — |
| 1999-07-14 | $10.49 | $10.49 | 19,077 | — | — |
| 1999-07-13 | $10.49 | $10.49 | 36,952 | — | — |
| 1999-07-12 | $10.52 | $10.52 | 41,755 | — | — |
| 1999-07-09 | $10.68 | $10.68 | 22,011 | — | — |
| 1999-07-08 | $10.54 | $10.54 | 35,485 | — | — |
| 1999-07-07 | $10.59 | $10.59 | 45,223 | — | — |
| 1999-07-06 | $11.29 | $11.29 | 27,348 | — | — |
| 1999-07-02 | $11.57 | $11.57 | 18,009 | — | — |
| 1999-07-01 | $11.90 | $11.90 | 61,899 | — | — |
| 1999-06-30 | $11.53 | $11.53 | 195,835 | — | — |
| 1999-06-29 | $10.49 | $10.49 | 34,818 | — | — |
| 1999-06-28 | $10.31 | $10.31 | 14,941 | — | — |
| 1999-06-25 | $10.49 | $10.49 | 18,543 | — | — |
| 1999-06-24 | $10.35 | $10.35 | 35,752 | — | — |
| 1999-06-23 | $10.35 | $10.35 | 49,092 | — | — |
| 1999-06-22 | $10.59 | $10.59 | 16,675 | — | — |
| 1999-06-21 | $10.96 | $10.96 | 28,281 | — | — |
| 1999-06-18 | $10.64 | $10.64 | 22,145 | — | — |
| 1999-06-17 | $10.49 | $10.49 | 16,809 | — | — |
| 1999-06-16 | $10.78 | $10.78 | 30,282 | — | — |
| 1999-06-15 | $10.87 | $10.87 | 11,606 | — | — |
| 1999-06-14 | $10.87 | $10.87 | 34,418 | — | — |
| 1999-06-11 | $10.49 | $10.49 | 66,835 | — | — |
| 1999-06-10 | $10.45 | $10.45 | 77,774 | — | — |
| 1999-06-09 | $10.54 | $10.54 | 120,996 | — | — |
| 1999-06-08 | $11.15 | $11.15 | 59,498 | — | — |
| 1999-06-07 | $11.62 | $11.62 | 26,280 | — | — |
| 1999-06-04 | $11.43 | $11.43 | 71,637 | — | — |
| 1999-06-03 | $12.09 | $12.09 | 45,624 | — | — |
| 1999-06-02 | $12.37 | $12.37 | 38,687 | — | — |
| 1999-06-01 | $12.65 | $12.65 | 4,269 | — | — |
| 1999-05-28 | $12.32 | $12.32 | 35,352 | — | — |
| 1999-05-27 | $12.51 | $12.51 | 14,007 | — | — |
| 1999-05-26 | $12.84 | $12.84 | 9,205 | — | — |
| 1999-05-25 | $12.70 | $12.70 | 9,205 | — | — |
| 1999-05-24 | $12.74 | $12.74 | 15,475 | — | — |
| 1999-05-21 | $12.39 | $12.39 | 19,077 | — | — |
| 1999-05-20 | $12.27 | $12.27 | 27,081 | — | — |
| 1999-05-19 | $12.37 | $12.37 | 20,144 | — | — |
| 1999-05-18 | $11.81 | $11.81 | 13,073 | — | — |
| 1999-05-17 | $11.81 | $11.81 | 5,470 | — | — |
| 1999-05-14 | $11.99 | $11.99 | 25,747 | — | — |
| 1999-05-13 | $12.42 | $12.42 | 20,944 | — | — |
| 1999-05-12 | $12.74 | $12.74 | 24,679 | — | — |
| 1999-05-11 | $12.84 | $12.84 | 42,956 | — | — |
| 1999-05-10 | $13.12 | $13.12 | 29,215 | — | — |
| 1999-05-07 | $12.72 | $12.72 | 40,761 | — | — |
| 1999-05-06 | $12.54 | $12.54 | 17,369 | — | — |
| 1999-05-05 | $12.32 | $12.32 | 14,848 | — | — |
| 1999-05-04 | $12.09 | $12.09 | 18,630 | — | — |
| 1999-05-03 | $12.32 | $12.32 | 17,789 | — | — |
| 1999-04-30 | $12.14 | $12.14 | 44,403 | — | — |
| 1999-04-29 | $12.00 | $12.00 | 19,750 | — | — |
| 1999-04-28 | $12.49 | $12.49 | 39,220 | — | — |
| 1999-04-27 | $11.87 | $11.87 | 24,092 | — | — |
| 1999-04-26 | $11.91 | $11.91 | 32,777 | — | — |
| 1999-04-23 | $12.32 | $12.32 | 30,956 | — | — |
| 1999-04-22 | $12.14 | $12.14 | 18,630 | — | — |
| 1999-04-21 | $12.49 | $12.49 | 34,178 | — | — |
| 1999-04-20 | $11.87 | $11.87 | 76,480 | — | — |
| 1999-04-19 | $11.07 | $11.07 | 55,889 | — | — |
| 1999-04-16 | $10.80 | $10.80 | 44,543 | — | — |
| 1999-04-15 | $11.07 | $11.07 | 26,754 | — | — |
| 1999-04-14 | $10.62 | $10.62 | 50,846 | — | — |
| 1999-04-13 | $10.40 | $10.40 | 51,547 | — | — |
| 1999-04-12 | $10.35 | $10.35 | 45,103 | — | — |
| 1999-04-09 | $10.49 | $10.49 | 38,380 | — | — |
| 1999-04-08 | $10.26 | $10.26 | 40,621 | — | — |
| 1999-04-07 | $10.44 | $10.44 | 57,990 | — | — |
| 1999-04-06 | $9.99 | $9.99 | 81,662 | — | — |
| 1999-04-05 | $9.91 | $9.91 | 116,680 | — | — |
| 1999-04-01 | $10.62 | $10.62 | 35,158 | — | — |
| 1999-03-31 | $10.71 | $10.71 | 63,033 | — | — |
| 1999-03-30 | $11.07 | $11.07 | 37,399 | — | — |
| 1999-03-29 | $10.75 | $10.75 | 32,497 | — | — |
| 1999-03-26 | $11.07 | $11.07 | 66,675 | — | — |
| 1999-03-25 | $10.75 | $10.75 | 48,325 | — | — |
| 1999-03-24 | $11.69 | $11.69 | 13,027 | — | — |
| 1999-03-23 | $11.42 | $11.42 | 34,738 | — | — |
| 1999-03-22 | $11.78 | $11.78 | 21,011 | — | — |
| 1999-03-19 | $11.78 | $11.78 | 19,750 | — | — |
| 1999-03-18 | $12.05 | $12.05 | 18,770 | — | — |
| 1999-03-17 | $11.96 | $11.96 | 26,054 | — | — |
| 1999-03-16 | $12.14 | $12.14 | 23,672 | — | — |
| 1999-03-15 | $11.96 | $11.96 | 9,385 | — | — |
| 1999-03-12 | $12.14 | $12.14 | 33,057 | — | — |
| 1999-03-11 | $12.18 | $12.18 | 51,267 | — | — |
| 1999-03-10 | $12.00 | $12.00 | 60,371 | — | — |
| 1999-03-09 | $11.96 | $11.96 | 36,139 | — | — |
| 1999-03-08 | $12.40 | $12.40 | 32,917 | — | — |
| 1999-03-05 | $13.52 | $13.52 | 18,910 | — | — |
| 1999-03-04 | $12.85 | $12.85 | 17,509 | — | — |
| 1999-03-03 | $12.49 | $12.49 | 10,646 | — | — |
| 1999-03-02 | $12.54 | $12.54 | 14,007 | — | — |
| 1999-03-01 | $12.14 | $12.14 | 34,598 | — | — |
| 1999-02-26 | $12.23 | $12.23 | 48,045 | — | — |
| 1999-02-25 | $12.32 | $12.32 | 21,991 | — | — |
| 1999-02-24 | $12.23 | $12.23 | 17,089 | — | — |
| 1999-02-23 | $11.82 | $11.82 | 23,532 | — | — |
| 1999-02-22 | $11.78 | $11.78 | 45,664 | — | — |
| 1999-02-19 | $12.05 | $12.05 | 21,431 | — | — |
| 1999-02-18 | $12.14 | $12.14 | 30,116 | — | — |
| 1999-02-17 | $11.78 | $11.78 | 24,092 | — | — |
| 1999-02-16 | $12.09 | $12.09 | 16,529 | — | — |
| 1999-02-12 | $12.32 | $12.32 | 28,855 | — | — |
| 1999-02-11 | $11.96 | $11.96 | 27,034 | — | — |
| 1999-02-10 | $11.96 | $11.96 | 21,011 | — | — |
| 1999-02-09 | $11.96 | $11.96 | 19,330 | — | — |
| 1999-02-08 | $11.69 | $11.69 | 29,415 | — | — |
| 1999-02-05 | $11.96 | $11.96 | 43,002 | — | — |
| 1999-02-04 | $11.91 | $11.91 | 47,345 | — | — |
| 1999-02-03 | $12.05 | $12.05 | 9,105 | — | — |
| 1999-02-02 | $12.00 | $12.00 | 26,474 | — | — |
| 1999-02-01 | $12.00 | $12.00 | 13,587 | — | — |
| 1999-01-29 | $12.14 | $12.14 | 27,314 | — | — |
| 1999-01-28 | $11.96 | $11.96 | 39,080 | — | — |
| 1999-01-27 | $11.96 | $11.96 | 14,708 | — | — |
| 1999-01-26 | $12.49 | $12.49 | 13,727 | — | — |
| 1999-01-25 | $12.14 | $12.14 | 43,563 | — | — |
| 1999-01-22 | $11.96 | $11.96 | 35,158 | — | — |
| 1999-01-21 | $11.78 | $11.78 | 13,307 | — | — |
| 1999-01-20 | $11.78 | $11.78 | 42,582 | — | — |
| 1999-01-19 | $11.60 | $11.60 | 27,874 | — | — |
| 1999-01-15 | $11.87 | $11.87 | 46,644 | — | — |
| 1999-01-14 | $12.05 | $12.05 | 16,809 | — | — |
| 1999-01-13 | $12.09 | $12.09 | 38,380 | — | — |
| 1999-01-12 | $12.23 | $12.23 | 27,174 | — | — |
| 1999-01-11 | $11.78 | $11.78 | 46,924 | — | — |
| 1999-01-08 | $12.32 | $12.32 | 29,275 | — | — |
| 1999-01-07 | $12.40 | $12.40 | 31,376 | — | — |
| 1999-01-06 | $12.49 | $12.49 | 20,451 | — | — |
| 1999-01-05 | $12.58 | $12.58 | 19,890 | — | — |
| 1999-01-04 | $12.76 | $12.76 | 44,263 | — | — |