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
- 1989-06-09 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 | $13.31 | $13.31 | 574,200 | — | — |
| 1999-12-30 | $12.75 | $12.75 | 315,100 | — | — |
| 1999-12-29 | $13.00 | $13.00 | 306,500 | — | — |
| 1999-12-28 | $13.13 | $13.13 | 476,800 | — | — |
| 1999-12-27 | $13.50 | $13.50 | 494,400 | — | — |
| 1999-12-23 | $14.06 | $14.06 | 1,376,700 | — | — |
| 1999-12-22 | $13.75 | $13.75 | 1,080,000 | — | — |
| 1999-12-21 | $12.56 | $12.56 | 355,100 | — | — |
| 1999-12-20 | $12.38 | $12.38 | 547,100 | — | — |
| 1999-12-17 | $12.50 | $12.50 | 511,900 | — | — |
| 1999-12-16 | $12.63 | $12.63 | 835,200 | — | — |
| 1999-12-15 | $12.13 | $12.13 | 725,400 | — | — |
| 1999-12-14 | $12.38 | $12.38 | 773,200 | — | — |
| 1999-12-13 | $12.88 | $12.88 | 766,300 | — | — |
| 1999-12-10 | $13.06 | $13.06 | 945,400 | — | — |
| 1999-12-09 | $14.00 | $14.00 | 614,900 | — | — |
| 1999-12-08 | $14.19 | $14.19 | 512,900 | — | — |
| 1999-12-07 | $14.69 | $14.69 | 682,500 | — | — |
| 1999-12-06 | $15.31 | $15.31 | 710,500 | — | — |
| 1999-12-03 | $14.94 | $14.94 | 860,800 | — | — |
| 1999-12-02 | $14.88 | $14.88 | 919,000 | — | — |
| 1999-12-01 | $13.88 | $13.88 | 234,600 | — | — |
| 1999-11-30 | $13.88 | $13.88 | 349,700 | — | — |
| 1999-11-29 | $13.81 | $13.81 | 480,100 | — | — |
| 1999-11-26 | $13.88 | $13.88 | 140,400 | — | — |
| 1999-11-24 | $13.94 | $13.94 | 548,800 | — | — |
| 1999-11-23 | $13.94 | $13.94 | 390,300 | — | — |
| 1999-11-22 | $14.00 | $14.00 | 710,700 | — | — |
| 1999-11-19 | $14.38 | $14.38 | 710,700 | — | — |
| 1999-11-18 | $15.13 | $15.13 | 1,395,700 | — | — |
| 1999-11-17 | $15.44 | $15.44 | 2,294,700 | — | — |
| 1999-11-16 | $14.25 | $14.25 | 908,500 | — | — |
| 1999-11-15 | $13.81 | $13.81 | 703,800 | — | — |
| 1999-11-12 | $13.94 | $13.94 | 942,500 | — | — |
| 1999-11-11 | $14.00 | $14.00 | 2,994,100 | — | — |
| 1999-11-10 | $13.19 | $13.19 | 2,859,300 | — | — |
| 1999-11-09 | $11.13 | $11.13 | 274,700 | — | — |
| 1999-11-08 | $11.63 | $11.63 | 287,500 | — | — |
| 1999-11-05 | $11.50 | $11.50 | 1,334,300 | — | — |
| 1999-11-04 | $11.06 | $11.06 | 310,200 | — | — |
| 1999-11-03 | $11.06 | $11.06 | 743,400 | — | — |
| 1999-11-02 | $10.63 | $10.63 | 351,200 | — | — |
| 1999-11-01 | $10.44 | $10.44 | 261,300 | — | — |
| 1999-10-29 | $9.94 | $9.94 | 616,000 | — | — |
| 1999-10-28 | $10.19 | $10.19 | 342,400 | — | — |
| 1999-10-27 | $10.38 | $10.38 | 143,500 | — | — |
| 1999-10-26 | $10.25 | $10.25 | 484,600 | — | — |
| 1999-10-25 | $10.25 | $10.25 | 274,000 | — | — |
| 1999-10-22 | $10.50 | $10.50 | 498,200 | — | — |
| 1999-10-21 | $10.50 | $10.50 | 981,300 | — | — |
| 1999-10-20 | $9.94 | $9.94 | 333,600 | — | — |
| 1999-10-19 | $9.63 | $9.63 | 209,100 | — | — |
| 1999-10-18 | $9.56 | $9.56 | 309,800 | — | — |
| 1999-10-15 | $9.75 | $9.75 | 362,200 | — | — |
| 1999-10-14 | $9.98 | $9.98 | 266,900 | — | — |
| 1999-10-13 | $9.56 | $9.56 | 294,200 | — | — |
| 1999-10-12 | $9.44 | $9.44 | 263,900 | — | — |
| 1999-10-11 | $9.69 | $9.69 | 202,900 | — | — |
| 1999-10-08 | $9.63 | $9.63 | 254,500 | — | — |
| 1999-10-07 | $9.66 | $9.66 | 624,400 | — | — |
| 1999-10-06 | $10.19 | $10.19 | 932,700 | — | — |
| 1999-10-05 | $9.88 | $9.88 | 890,000 | — | — |
| 1999-10-04 | $10.81 | $10.81 | 232,100 | — | — |
| 1999-10-01 | $10.75 | $10.75 | 273,500 | — | — |
| 1999-09-30 | $11.00 | $11.00 | 313,900 | — | — |
| 1999-09-29 | $10.88 | $10.88 | 369,100 | — | — |
| 1999-09-28 | $11.00 | $11.00 | 669,800 | — | — |
| 1999-09-27 | $11.44 | $11.44 | 1,694,200 | — | — |
| 1999-09-24 | $10.13 | $10.13 | 365,700 | — | — |
| 1999-09-23 | $10.50 | $10.50 | 607,800 | — | — |
| 1999-09-22 | $11.13 | $11.13 | 821,000 | — | — |
| 1999-09-21 | $11.00 | $11.00 | 463,300 | — | — |
| 1999-09-20 | $11.69 | $11.69 | 327,700 | — | — |
| 1999-09-17 | $11.75 | $11.75 | 801,400 | — | — |
| 1999-09-16 | $11.63 | $11.63 | 461,100 | — | — |
| 1999-09-15 | $11.50 | $11.50 | 476,000 | — | — |
| 1999-09-14 | $11.69 | $11.69 | 525,400 | — | — |
| 1999-09-13 | $11.25 | $11.25 | 413,400 | — | — |
| 1999-09-10 | $11.63 | $11.63 | 539,900 | — | — |
| 1999-09-09 | $11.69 | $11.69 | 665,800 | — | — |
| 1999-09-08 | $11.81 | $11.81 | 1,280,500 | — | — |
| 1999-09-07 | $11.81 | $11.81 | 2,125,800 | — | — |
| 1999-09-03 | $11.50 | $11.50 | 863,500 | — | — |
| 1999-09-02 | $11.00 | $11.00 | 579,900 | — | — |
| 1999-09-01 | $10.69 | $10.69 | 553,600 | — | — |
| 1999-08-31 | $11.19 | $11.19 | 2,527,100 | — | — |
| 1999-08-30 | $10.63 | $10.63 | 798,200 | — | — |
| 1999-08-27 | $10.06 | $10.06 | 551,700 | — | — |
| 1999-08-26 | $9.81 | $9.81 | 779,500 | — | — |
| 1999-08-25 | $9.69 | $9.69 | 390,500 | — | — |
| 1999-08-24 | $9.97 | $9.97 | 1,518,900 | — | — |
| 1999-08-23 | $10.00 | $10.00 | 1,501,200 | — | — |
| 1999-08-20 | $9.38 | $9.38 | 801,100 | — | — |
| 1999-08-19 | $9.00 | $9.00 | 483,500 | — | — |
| 1999-08-18 | $8.75 | $8.75 | 485,300 | — | — |
| 1999-08-17 | $8.38 | $8.38 | 158,700 | — | — |
| 1999-08-16 | $8.44 | $8.44 | 372,900 | — | — |
| 1999-08-13 | $8.88 | $8.88 | 705,700 | — | — |
| 1999-08-12 | $9.06 | $9.06 | 1,036,400 | — | — |
| 1999-08-11 | $8.38 | $8.38 | 438,900 | — | — |
| 1999-08-10 | $8.25 | $8.25 | 370,500 | — | — |
| 1999-08-09 | $8.69 | $8.69 | 75,500 | — | — |
| 1999-08-06 | $8.88 | $8.88 | 285,100 | — | — |
| 1999-08-05 | $8.75 | $8.75 | 316,600 | — | — |
| 1999-08-04 | $9.00 | $9.00 | 355,400 | — | — |
| 1999-08-03 | $8.81 | $8.81 | 385,400 | — | — |
| 1999-08-02 | $9.06 | $9.06 | 474,200 | — | — |
| 1999-07-30 | $9.31 | $9.31 | 1,321,700 | — | — |
| 1999-07-29 | $9.00 | $9.00 | 1,108,300 | — | — |
| 1999-07-28 | $8.81 | $8.81 | 537,600 | — | — |
| 1999-07-27 | $7.81 | $7.81 | 271,400 | — | — |
| 1999-07-26 | $7.75 | $7.75 | 271,300 | — | — |
| 1999-07-23 | $8.00 | $8.00 | 527,700 | — | — |
| 1999-07-22 | $8.72 | $8.72 | 629,800 | — | — |
| 1999-07-21 | $8.81 | $8.81 | 437,900 | — | — |
| 1999-07-20 | $8.63 | $8.63 | 404,300 | — | — |
| 1999-07-19 | $9.19 | $9.19 | 434,200 | — | — |
| 1999-07-16 | $9.38 | $9.38 | 276,600 | — | — |
| 1999-07-15 | $9.25 | $9.25 | 467,100 | — | — |
| 1999-07-14 | $9.38 | $9.38 | 627,200 | — | — |
| 1999-07-13 | $8.75 | $8.75 | 115,200 | — | — |
| 1999-07-12 | $8.69 | $8.69 | 148,100 | — | — |
| 1999-07-09 | $8.84 | $8.84 | 184,300 | — | — |
| 1999-07-08 | $8.63 | $8.63 | 206,900 | — | — |
| 1999-07-07 | $8.63 | $8.63 | 177,900 | — | — |
| 1999-07-06 | $8.75 | $8.75 | 239,000 | — | — |
| 1999-07-02 | $8.75 | $8.75 | 190,800 | — | — |
| 1999-07-01 | $8.56 | $8.56 | 358,300 | — | — |
| 1999-06-30 | $8.88 | $8.88 | 268,000 | — | — |
| 1999-06-29 | $8.81 | $8.81 | 659,900 | — | — |
| 1999-06-28 | $8.59 | $8.59 | 254,400 | — | — |
| 1999-06-25 | $8.56 | $8.56 | 611,500 | — | — |
| 1999-06-24 | $9.19 | $9.19 | 248,900 | — | — |
| 1999-06-23 | $9.50 | $9.50 | 340,600 | — | — |
| 1999-06-22 | $9.31 | $9.31 | 485,900 | — | — |
| 1999-06-21 | $9.50 | $9.50 | 606,300 | — | — |
| 1999-06-18 | $9.72 | $9.72 | 1,093,500 | — | — |
| 1999-06-17 | $9.75 | $9.75 | 2,392,900 | — | — |
| 1999-06-16 | $8.00 | $8.00 | 317,900 | — | — |
| 1999-06-15 | $7.84 | $7.84 | 188,900 | — | — |
| 1999-06-14 | $7.75 | $7.75 | 195,300 | — | — |
| 1999-06-11 | $8.00 | $8.00 | 584,600 | — | — |
| 1999-06-10 | $7.88 | $7.88 | 376,700 | — | — |
| 1999-06-09 | $7.56 | $7.56 | 270,200 | — | — |
| 1999-06-08 | $7.50 | $7.50 | 217,600 | — | — |
| 1999-06-07 | $7.50 | $7.50 | 218,000 | — | — |
| 1999-06-04 | $7.09 | $7.09 | 152,400 | — | — |
| 1999-06-03 | $7.13 | $7.13 | 247,800 | — | — |
| 1999-06-02 | $7.25 | $7.25 | 181,000 | — | — |
| 1999-06-01 | $7.38 | $7.38 | 157,000 | — | — |
| 1999-05-28 | $7.50 | $7.50 | 211,500 | — | — |
| 1999-05-27 | $7.75 | $7.75 | 190,000 | — | — |
| 1999-05-26 | $7.50 | $7.50 | 254,600 | — | — |
| 1999-05-25 | $7.50 | $7.50 | 264,600 | — | — |
| 1999-05-24 | $7.56 | $7.56 | 316,200 | — | — |
| 1999-05-21 | $7.75 | $7.75 | 154,000 | — | — |
| 1999-05-20 | $7.50 | $7.50 | 247,400 | — | — |
| 1999-05-19 | $7.69 | $7.69 | 228,500 | — | — |
| 1999-05-18 | $7.63 | $7.63 | 349,000 | — | — |
| 1999-05-17 | $7.31 | $7.31 | 369,700 | — | — |
| 1999-05-14 | $7.56 | $7.56 | 200,600 | — | — |
| 1999-05-13 | $7.47 | $7.47 | 240,900 | — | — |
| 1999-05-12 | $7.50 | $7.50 | 541,100 | — | — |
| 1999-05-11 | $7.06 | $7.06 | 195,300 | — | — |
| 1999-05-10 | $6.94 | $6.94 | 215,100 | — | — |
| 1999-05-07 | $7.09 | $7.09 | 208,800 | — | — |
| 1999-05-06 | $7.06 | $7.06 | 163,600 | — | — |
| 1999-05-05 | $7.06 | $7.06 | 200,400 | — | — |
| 1999-05-04 | $7.13 | $7.13 | 188,600 | — | — |
| 1999-05-03 | $7.09 | $7.09 | 247,500 | — | — |
| 1999-04-30 | $7.06 | $7.06 | 390,000 | — | — |
| 1999-04-29 | $7.38 | $7.38 | 251,500 | — | — |
| 1999-04-28 | $7.22 | $7.22 | 281,000 | — | — |
| 1999-04-27 | $7.44 | $7.44 | 520,400 | — | — |
| 1999-04-26 | $7.38 | $7.38 | 450,100 | — | — |
| 1999-04-23 | $7.34 | $7.34 | 399,100 | — | — |
| 1999-04-22 | $7.78 | $7.78 | 876,700 | — | — |
| 1999-04-21 | $8.25 | $8.25 | 808,300 | — | — |
| 1999-04-20 | $7.88 | $7.88 | 334,400 | — | — |
| 1999-04-19 | $7.63 | $7.63 | 370,200 | — | — |
| 1999-04-16 | $7.53 | $7.53 | 551,300 | — | — |
| 1999-04-15 | $7.06 | $7.06 | 245,600 | — | — |
| 1999-04-14 | $7.03 | $7.03 | 337,000 | — | — |
| 1999-04-13 | $6.94 | $6.94 | 859,200 | — | — |
| 1999-04-12 | $6.81 | $6.81 | 486,500 | — | — |
| 1999-04-09 | $6.38 | $6.38 | 544,700 | — | — |
| 1999-04-08 | $6.31 | $6.31 | 403,200 | — | — |
| 1999-04-07 | $6.50 | $6.50 | 239,300 | — | — |
| 1999-04-06 | $6.75 | $6.75 | 295,100 | — | — |
| 1999-04-05 | $7.00 | $7.00 | 169,200 | — | — |
| 1999-04-01 | $6.94 | $6.94 | 238,200 | — | — |
| 1999-03-31 | $6.38 | $6.38 | 662,100 | — | — |
| 1999-03-30 | $7.00 | $7.00 | 261,900 | — | — |
| 1999-03-29 | $6.97 | $6.97 | 453,600 | — | — |
| 1999-03-26 | $6.88 | $6.88 | 545,300 | — | — |
| 1999-03-25 | $7.13 | $7.13 | 328,700 | — | — |
| 1999-03-24 | $7.00 | $7.00 | 219,100 | — | — |
| 1999-03-23 | $7.00 | $7.00 | 307,700 | — | — |
| 1999-03-22 | $7.13 | $7.13 | 522,700 | — | — |
| 1999-03-19 | $7.50 | $7.50 | 612,300 | — | — |
| 1999-03-18 | $7.81 | $7.81 | 226,600 | — | — |
| 1999-03-17 | $7.88 | $7.88 | 154,700 | — | — |
| 1999-03-16 | $7.81 | $7.81 | 291,100 | — | — |
| 1999-03-15 | $7.81 | $7.81 | 167,600 | — | — |
| 1999-03-12 | $8.03 | $8.03 | 320,400 | — | — |
| 1999-03-11 | $7.69 | $7.69 | 734,200 | — | — |
| 1999-03-10 | $7.91 | $7.91 | 343,700 | — | — |
| 1999-03-09 | $7.94 | $7.94 | 291,600 | — | — |
| 1999-03-08 | $8.09 | $8.09 | 283,300 | — | — |
| 1999-03-05 | $7.88 | $7.88 | 176,100 | — | — |
| 1999-03-04 | $7.69 | $7.69 | 165,200 | — | — |
| 1999-03-03 | $7.63 | $7.63 | 365,600 | — | — |
| 1999-03-02 | $8.00 | $8.00 | 386,700 | — | — |
| 1999-03-01 | $8.00 | $8.00 | 403,100 | — | — |
| 1999-02-26 | $8.13 | $8.13 | 467,500 | — | — |
| 1999-02-25 | $8.25 | $8.25 | 588,200 | — | — |
| 1999-02-24 | $8.25 | $8.25 | 369,800 | — | — |
| 1999-02-23 | $8.63 | $8.63 | 550,200 | — | — |
| 1999-02-22 | $8.94 | $8.94 | 627,600 | — | — |
| 1999-02-19 | $8.25 | $8.25 | 240,100 | — | — |
| 1999-02-18 | $7.88 | $7.88 | 241,000 | — | — |
| 1999-02-17 | $7.88 | $7.88 | 347,900 | — | — |
| 1999-02-16 | $8.13 | $8.13 | 335,300 | — | — |
| 1999-02-12 | $8.00 | $8.00 | 1,354,100 | — | — |
| 1999-02-11 | $8.22 | $8.22 | 1,044,100 | — | — |
| 1999-02-10 | $7.50 | $7.50 | 514,000 | — | — |
| 1999-02-09 | $7.97 | $7.97 | 988,300 | — | — |
| 1999-02-08 | $8.38 | $8.38 | 841,700 | — | — |
| 1999-02-05 | $8.00 | $8.00 | 1,067,300 | — | — |
| 1999-02-04 | $8.50 | $8.50 | 661,100 | — | — |
| 1999-02-03 | $8.94 | $8.94 | 400,800 | — | — |
| 1999-02-02 | $9.25 | $9.25 | 1,190,000 | — | — |
| 1999-02-01 | $9.75 | $9.75 | 971,800 | — | — |
| 1999-01-29 | $10.50 | $10.50 | 453,300 | — | — |
| 1999-01-28 | $10.13 | $10.13 | 702,600 | — | — |
| 1999-01-27 | $10.06 | $10.06 | 1,270,800 | — | — |
| 1999-01-26 | $10.81 | $10.81 | 724,500 | — | — |
| 1999-01-25 | $10.19 | $10.19 | 1,164,700 | — | — |
| 1999-01-22 | $10.81 | $10.81 | 1,675,800 | — | — |
| 1999-01-21 | $11.75 | $11.75 | 976,400 | — | — |
| 1999-01-20 | $12.88 | $12.88 | 2,025,000 | — | — |
| 1999-01-19 | $12.31 | $12.31 | 464,000 | — | — |
| 1999-01-15 | $12.50 | $12.50 | 964,400 | — | — |
| 1999-01-14 | $12.94 | $12.94 | 1,806,700 | — | — |
| 1999-01-13 | $12.38 | $12.38 | 1,565,000 | — | — |
| 1999-01-12 | $11.38 | $11.38 | 1,063,500 | — | — |
| 1999-01-11 | $11.50 | $11.50 | 526,500 | — | — |
| 1999-01-08 | $11.59 | $11.59 | 571,000 | — | — |
| 1999-01-07 | $11.50 | $11.50 | 335,600 | — | — |
| 1999-01-06 | $11.81 | $11.81 | 837,900 | — | — |
| 1999-01-05 | $11.31 | $11.31 | 689,000 | — | — |
| 1999-01-04 | $10.53 | $10.53 | 602,000 | — | — |