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
- 1992-02-28 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 | $9.94 | $23.30 | 3,500 | — | — |
| 1999-12-30 | $9.75 | $22.86 | 600 | — | — |
| 1999-12-29 | $9.63 | $22.57 | 3,500 | — | — |
| 1999-12-28 | $9.94 | $22.94 | 23,900 | — | — |
| 1999-12-27 | $9.69 | $22.37 | 5,100 | — | — |
| 1999-12-23 | $9.44 | $21.79 | 2,600 | — | — |
| 1999-12-22 | $9.44 | $21.79 | 7,700 | — | — |
| 1999-12-21 | $9.44 | $21.79 | 34,500 | — | — |
| 1999-12-20 | $9.50 | $21.93 | 25,400 | — | — |
| 1999-12-17 | $9.44 | $21.79 | 17,300 | — | — |
| 1999-12-16 | $9.69 | $22.37 | 17,500 | — | — |
| 1999-12-15 | $9.50 | $21.93 | 7,200 | — | — |
| 1999-12-14 | $9.50 | $21.93 | 9,200 | — | — |
| 1999-12-13 | $9.25 | $21.36 | 16,400 | — | — |
| 1999-12-10 | $9.63 | $22.22 | 1,700 | — | — |
| 1999-12-09 | $9.63 | $22.22 | 6,600 | — | — |
| 1999-12-08 | $9.63 | $22.22 | 16,700 | — | — |
| 1999-12-07 | $9.88 | $22.80 | 2,600 | — | — |
| 1999-12-06 | $9.63 | $22.22 | 14,500 | — | — |
| 1999-12-03 | $9.81 | $22.65 | 11,000 | — | — |
| 1999-12-02 | $10.00 | $23.09 | 9,800 | — | — |
| 1999-12-01 | $10.56 | $24.39 | 8,700 | — | — |
| 1999-11-30 | $10.88 | $25.11 | 6,300 | — | — |
| 1999-11-29 | $11.13 | $25.68 | 9,600 | — | — |
| 1999-11-26 | $10.50 | $24.24 | 13,000 | — | — |
| 1999-11-24 | $11.75 | $26.83 | 5,800 | — | — |
| 1999-11-23 | $12.00 | $27.40 | 400 | — | — |
| 1999-11-22 | $12.13 | $27.68 | 7,300 | — | — |
| 1999-11-19 | $11.63 | $26.54 | 6,600 | — | — |
| 1999-11-18 | $12.00 | $27.40 | 4,600 | — | — |
| 1999-11-17 | $11.44 | $26.11 | 1,200 | — | — |
| 1999-11-16 | $11.31 | $25.83 | 5,400 | — | — |
| 1999-11-15 | $11.50 | $26.25 | 900 | — | — |
| 1999-11-12 | $11.19 | $25.54 | 4,200 | — | — |
| 1999-11-11 | $11.44 | $26.11 | 2,000 | — | — |
| 1999-11-10 | $11.63 | $26.54 | 1,600 | — | — |
| 1999-11-09 | $11.75 | $26.83 | 500 | — | — |
| 1999-11-08 | $11.63 | $26.54 | 1,000 | — | — |
| 1999-11-05 | $11.69 | $26.68 | 3,700 | — | — |
| 1999-11-04 | $11.94 | $27.25 | 14,300 | — | — |
| 1999-11-03 | $11.75 | $26.83 | 0 | — | — |
| 1999-11-02 | $11.75 | $26.83 | 2,300 | — | — |
| 1999-11-01 | $11.94 | $27.25 | 1,500 | — | — |
| 1999-10-29 | $12.13 | $27.68 | 7,000 | — | — |
| 1999-10-28 | $12.25 | $27.97 | 4,700 | — | — |
| 1999-10-27 | $12.25 | $27.97 | 200 | — | — |
| 1999-10-26 | $12.19 | $27.60 | 700 | — | — |
| 1999-10-25 | $12.13 | $27.46 | 4,800 | — | — |
| 1999-10-22 | $12.25 | $27.74 | 8,000 | — | — |
| 1999-10-21 | $12.50 | $28.31 | 9,000 | — | — |
| 1999-10-20 | $11.94 | $27.04 | 4,400 | — | — |
| 1999-10-19 | $12.31 | $27.89 | 5,300 | — | — |
| 1999-10-18 | $11.75 | $26.61 | 1,500 | — | — |
| 1999-10-15 | $11.69 | $26.47 | 2,700 | — | — |
| 1999-10-14 | $12.06 | $27.32 | 1,800 | — | — |
| 1999-10-13 | $11.81 | $26.75 | 4,300 | — | — |
| 1999-10-12 | $11.81 | $26.75 | 20,600 | — | — |
| 1999-10-11 | $11.13 | $25.20 | 7,900 | — | — |
| 1999-10-08 | $11.25 | $25.48 | 23,900 | — | — |
| 1999-10-07 | $12.06 | $27.32 | 3,300 | — | — |
| 1999-10-06 | $11.88 | $26.90 | 2,700 | — | — |
| 1999-10-05 | $12.06 | $27.32 | 9,200 | — | — |
| 1999-10-04 | $11.81 | $26.75 | 3,300 | — | — |
| 1999-10-01 | $11.63 | $26.33 | 4,000 | — | — |
| 1999-09-30 | $11.88 | $26.90 | 100 | — | — |
| 1999-09-29 | $11.88 | $26.90 | 1,300 | — | — |
| 1999-09-28 | $11.75 | $26.61 | 2,300 | — | — |
| 1999-09-27 | $12.13 | $27.26 | 3,500 | — | — |
| 1999-09-24 | $12.00 | $26.97 | 5,500 | — | — |
| 1999-09-23 | $12.25 | $27.54 | 7,800 | — | — |
| 1999-09-22 | $12.38 | $27.82 | 3,300 | — | — |
| 1999-09-21 | $12.75 | $28.66 | 6,300 | — | — |
| 1999-09-20 | $13.00 | $29.22 | 15,200 | — | — |
| 1999-09-17 | $12.88 | $28.94 | 3,500 | — | — |
| 1999-09-16 | $12.94 | $29.08 | 1,000 | — | — |
| 1999-09-15 | $12.81 | $28.80 | 1,000 | — | — |
| 1999-09-14 | $12.94 | $29.08 | 7,800 | — | — |
| 1999-09-13 | $13.19 | $29.64 | 29,900 | — | — |
| 1999-09-10 | $13.50 | $30.35 | 11,200 | — | — |
| 1999-09-09 | $12.94 | $29.08 | 10,700 | — | — |
| 1999-09-08 | $12.75 | $28.66 | 3,600 | — | — |
| 1999-09-07 | $12.56 | $28.24 | 11,300 | — | — |
| 1999-09-03 | $12.38 | $27.82 | 7,500 | — | — |
| 1999-09-02 | $12.56 | $28.24 | 4,900 | — | — |
| 1999-09-01 | $12.50 | $28.10 | 5,300 | — | — |
| 1999-08-31 | $12.81 | $28.80 | 8,300 | — | — |
| 1999-08-30 | $12.69 | $28.52 | 12,500 | — | — |
| 1999-08-27 | $12.63 | $28.38 | 3,200 | — | — |
| 1999-08-26 | $12.38 | $27.57 | 14,700 | — | — |
| 1999-08-25 | $12.69 | $28.27 | 52,500 | — | — |
| 1999-08-24 | $13.81 | $30.77 | 60,000 | — | — |
| 1999-08-23 | $11.50 | $25.62 | 2,100 | — | — |
| 1999-08-20 | $11.63 | $25.90 | 1,500 | — | — |
| 1999-08-19 | $11.50 | $25.62 | 3,600 | — | — |
| 1999-08-18 | $11.56 | $25.76 | 6,700 | — | — |
| 1999-08-17 | $11.63 | $25.90 | 700 | — | — |
| 1999-08-16 | $11.75 | $26.18 | 3,500 | — | — |
| 1999-08-13 | $11.44 | $25.48 | 2,800 | — | — |
| 1999-08-12 | $11.00 | $24.51 | 4,800 | — | — |
| 1999-08-11 | $10.81 | $24.09 | 2,700 | — | — |
| 1999-08-10 | $10.75 | $23.95 | 2,400 | — | — |
| 1999-08-09 | $10.69 | $23.81 | 6,700 | — | — |
| 1999-08-06 | $11.13 | $24.79 | 100 | — | — |
| 1999-08-05 | $11.19 | $24.93 | 3,800 | — | — |
| 1999-08-04 | $11.00 | $24.51 | 10,200 | — | — |
| 1999-08-03 | $10.63 | $23.67 | 1,900 | — | — |
| 1999-08-02 | $10.50 | $23.39 | 4,000 | — | — |
| 1999-07-30 | $10.50 | $23.39 | 4,100 | — | — |
| 1999-07-29 | $10.31 | $22.98 | 2,400 | — | — |
| 1999-07-28 | $10.38 | $23.12 | 6,300 | — | — |
| 1999-07-27 | $10.31 | $22.80 | 0 | — | — |
| 1999-07-26 | $10.31 | $22.80 | 1,100 | — | — |
| 1999-07-23 | $10.38 | $22.94 | 8,000 | — | — |
| 1999-07-22 | $10.50 | $23.22 | 3,300 | — | — |
| 1999-07-21 | $10.56 | $23.35 | 4,200 | — | — |
| 1999-07-20 | $10.75 | $23.77 | 1,400 | — | — |
| 1999-07-19 | $10.81 | $23.91 | 21,600 | — | — |
| 1999-07-16 | $10.56 | $23.35 | 11,200 | — | — |
| 1999-07-15 | $10.63 | $23.49 | 5,600 | — | — |
| 1999-07-14 | $10.63 | $23.49 | 2,900 | — | — |
| 1999-07-13 | $10.69 | $23.63 | 8,000 | — | — |
| 1999-07-12 | $10.63 | $23.49 | 3,000 | — | — |
| 1999-07-09 | $10.56 | $23.35 | 3,800 | — | — |
| 1999-07-08 | $10.56 | $23.35 | 3,900 | — | — |
| 1999-07-07 | $10.56 | $23.35 | 14,800 | — | — |
| 1999-07-06 | $10.38 | $22.94 | 13,600 | — | — |
| 1999-07-02 | $10.38 | $22.94 | 26,100 | — | — |
| 1999-07-01 | $10.38 | $22.94 | 15,200 | — | — |
| 1999-06-30 | $10.13 | $22.39 | 15,000 | — | — |
| 1999-06-29 | $10.00 | $22.11 | 47,700 | — | — |
| 1999-06-28 | $9.75 | $21.56 | 2,500 | — | — |
| 1999-06-25 | $9.81 | $21.52 | 19,300 | — | — |
| 1999-06-24 | $9.69 | $21.24 | 11,800 | — | — |
| 1999-06-23 | $9.56 | $20.97 | 2,900 | — | — |
| 1999-06-22 | $9.63 | $21.11 | 2,200 | — | — |
| 1999-06-21 | $9.63 | $21.11 | 2,600 | — | — |
| 1999-06-18 | $9.50 | $20.83 | 4,300 | — | — |
| 1999-06-17 | $9.56 | $20.97 | 2,000 | — | — |
| 1999-06-16 | $9.75 | $21.38 | 14,000 | — | — |
| 1999-06-15 | $9.81 | $21.52 | 3,100 | — | — |
| 1999-06-14 | $9.75 | $21.38 | 1,000 | — | — |
| 1999-06-11 | $9.81 | $21.52 | 31,300 | — | — |
| 1999-06-10 | $9.63 | $21.11 | 10,000 | — | — |
| 1999-06-09 | $9.44 | $20.70 | 17,700 | — | — |
| 1999-06-08 | $9.25 | $20.28 | 13,300 | — | — |
| 1999-06-07 | $9.25 | $20.28 | 15,500 | — | — |
| 1999-06-04 | $9.38 | $20.56 | 6,100 | — | — |
| 1999-06-03 | $9.38 | $20.56 | 13,800 | — | — |
| 1999-06-02 | $9.50 | $20.83 | 5,700 | — | — |
| 1999-06-01 | $9.75 | $21.38 | 5,600 | — | — |
| 1999-05-28 | $9.50 | $20.83 | 8,600 | — | — |
| 1999-05-27 | $9.75 | $21.38 | 1,500 | — | — |
| 1999-05-26 | $9.63 | $21.11 | 1,300 | — | — |
| 1999-05-25 | $9.69 | $21.07 | 5,800 | — | — |
| 1999-05-24 | $9.88 | $21.48 | 2,600 | — | — |
| 1999-05-21 | $9.81 | $21.34 | 8,200 | — | — |
| 1999-05-20 | $9.50 | $20.66 | 6,000 | — | — |
| 1999-05-19 | $9.75 | $21.21 | 2,100 | — | — |
| 1999-05-18 | $9.81 | $21.34 | 6,600 | — | — |
| 1999-05-17 | $9.75 | $21.21 | 22,000 | — | — |
| 1999-05-14 | $9.81 | $21.34 | 6,200 | — | — |
| 1999-05-13 | $9.88 | $21.48 | 5,800 | — | — |
| 1999-05-12 | $9.88 | $21.48 | 10,300 | — | — |
| 1999-05-11 | $9.75 | $21.21 | 17,700 | — | — |
| 1999-05-10 | $9.81 | $21.34 | 10,900 | — | — |
| 1999-05-07 | $10.00 | $21.75 | 6,600 | — | — |
| 1999-05-06 | $10.19 | $22.16 | 23,400 | — | — |
| 1999-05-05 | $10.25 | $22.29 | 7,300 | — | — |
| 1999-05-04 | $10.25 | $22.29 | 14,400 | — | — |
| 1999-05-03 | $10.25 | $22.29 | 18,500 | — | — |
| 1999-04-30 | $10.00 | $21.75 | 28,200 | — | — |
| 1999-04-29 | $10.06 | $21.89 | 27,300 | — | — |
| 1999-04-28 | $10.31 | $22.43 | 21,800 | — | — |
| 1999-04-27 | $10.13 | $21.85 | 11,900 | — | — |
| 1999-04-26 | $10.56 | $22.79 | 20,400 | — | — |
| 1999-04-23 | $9.88 | $21.31 | 20,600 | — | — |
| 1999-04-22 | $9.50 | $20.50 | 20,800 | — | — |
| 1999-04-21 | $9.44 | $20.36 | 4,700 | — | — |
| 1999-04-20 | $9.13 | $19.69 | 7,600 | — | — |
| 1999-04-19 | $9.44 | $20.36 | 3,700 | — | — |
| 1999-04-16 | $9.38 | $20.23 | 1,900 | — | — |
| 1999-04-15 | $9.44 | $20.36 | 14,600 | — | — |
| 1999-04-14 | $9.00 | $19.42 | 6,900 | — | — |
| 1999-04-13 | $9.06 | $19.55 | 5,500 | — | — |
| 1999-04-12 | $9.13 | $19.69 | 3,700 | — | — |
| 1999-04-09 | $9.44 | $20.36 | 35,300 | — | — |
| 1999-04-08 | $9.38 | $20.23 | 7,400 | — | — |
| 1999-04-07 | $9.13 | $19.69 | 5,000 | — | — |
| 1999-04-06 | $9.13 | $19.69 | 11,400 | — | — |
| 1999-04-05 | $9.25 | $19.96 | 7,000 | — | — |
| 1999-04-01 | $9.19 | $19.82 | 4,700 | — | — |
| 1999-03-31 | $9.13 | $19.69 | 4,100 | — | — |
| 1999-03-30 | $9.13 | $19.69 | 8,100 | — | — |
| 1999-03-29 | $9.25 | $19.96 | 5,400 | — | — |
| 1999-03-26 | $9.25 | $19.78 | 11,400 | — | — |
| 1999-03-25 | $9.13 | $19.51 | 1,900 | — | — |
| 1999-03-24 | $9.25 | $19.78 | 6,800 | — | — |
| 1999-03-23 | $9.25 | $19.78 | 6,600 | — | — |
| 1999-03-22 | $9.44 | $20.18 | 6,400 | — | — |
| 1999-03-19 | $9.50 | $20.31 | 6,800 | — | — |
| 1999-03-18 | $9.19 | $19.64 | 1,900 | — | — |
| 1999-03-17 | $9.13 | $19.51 | 600 | — | — |
| 1999-03-16 | $9.06 | $19.38 | 6,900 | — | — |
| 1999-03-15 | $9.25 | $19.78 | 7,100 | — | — |
| 1999-03-12 | $9.06 | $19.38 | 8,900 | — | — |
| 1999-03-11 | $9.00 | $19.24 | 13,800 | — | — |
| 1999-03-10 | $8.81 | $18.84 | 12,500 | — | — |
| 1999-03-09 | $9.31 | $19.91 | 6,600 | — | — |
| 1999-03-08 | $9.50 | $20.31 | 19,000 | — | — |
| 1999-03-05 | $8.88 | $18.98 | 7,900 | — | — |
| 1999-03-04 | $8.81 | $18.84 | 7,600 | — | — |
| 1999-03-03 | $8.63 | $18.44 | 10,100 | — | — |
| 1999-03-02 | $8.94 | $19.11 | 7,500 | — | — |
| 1999-03-01 | $9.00 | $19.24 | 11,700 | — | — |
| 1999-02-26 | $9.38 | $20.04 | 1,000 | — | — |
| 1999-02-25 | $9.44 | $20.18 | 3,500 | — | — |
| 1999-02-24 | $9.38 | $20.04 | 10,500 | — | — |
| 1999-02-23 | $9.31 | $19.72 | 4,400 | — | — |
| 1999-02-22 | $9.38 | $19.86 | 2,200 | — | — |
| 1999-02-19 | $9.25 | $19.59 | 2,800 | — | — |
| 1999-02-18 | $8.94 | $18.93 | 4,400 | — | — |
| 1999-02-17 | $9.06 | $19.20 | 5,500 | — | — |
| 1999-02-16 | $9.50 | $20.12 | 6,000 | — | — |
| 1999-02-12 | $10.06 | $21.31 | 9,000 | — | — |
| 1999-02-11 | $9.81 | $20.78 | 3,900 | — | — |
| 1999-02-10 | $9.38 | $19.86 | 4,600 | — | — |
| 1999-02-09 | $9.50 | $20.12 | 9,400 | — | — |
| 1999-02-08 | $9.56 | $20.25 | 5,000 | — | — |
| 1999-02-05 | $9.63 | $20.39 | 8,900 | — | — |
| 1999-02-04 | $9.50 | $20.12 | 2,300 | — | — |
| 1999-02-03 | $9.50 | $20.12 | 17,000 | — | — |
| 1999-02-02 | $9.63 | $20.39 | 13,400 | — | — |
| 1999-02-01 | $9.50 | $20.12 | 3,800 | — | — |
| 1999-01-29 | $9.19 | $19.46 | 16,600 | — | — |
| 1999-01-28 | $9.50 | $20.12 | 4,200 | — | — |
| 1999-01-27 | $9.75 | $20.65 | 8,100 | — | — |
| 1999-01-26 | $9.38 | $19.65 | 7,800 | — | — |
| 1999-01-25 | $9.44 | $19.78 | 5,800 | — | — |
| 1999-01-22 | $9.69 | $20.31 | 4,600 | — | — |
| 1999-01-21 | $9.63 | $20.18 | 22,600 | — | — |
| 1999-01-20 | $9.44 | $19.78 | 4,600 | — | — |
| 1999-01-19 | $9.25 | $19.39 | 11,000 | — | — |
| 1999-01-15 | $9.19 | $19.26 | 7,000 | — | — |
| 1999-01-14 | $8.81 | $18.47 | 3,300 | — | — |
| 1999-01-13 | $8.94 | $18.74 | 2,800 | — | — |
| 1999-01-12 | $9.19 | $19.26 | 11,600 | — | — |
| 1999-01-11 | $9.31 | $19.52 | 9,900 | — | — |
| 1999-01-08 | $9.00 | $18.87 | 8,500 | — | — |
| 1999-01-07 | $8.88 | $18.61 | 2,400 | — | — |
| 1999-01-06 | $8.94 | $18.74 | 3,600 | — | — |
| 1999-01-05 | $9.00 | $18.87 | 6,700 | — | — |
| 1999-01-04 | $8.94 | $18.74 | 9,200 | — | — |