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
- 1996-08-09 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 | $5.94 | $5.94 | 53,100 | — | — |
| 1999-12-30 | $5.25 | $5.25 | 106,200 | — | — |
| 1999-12-29 | $5.31 | $5.31 | 84,800 | — | — |
| 1999-12-28 | $4.75 | $4.75 | 46,800 | — | — |
| 1999-12-27 | $4.88 | $4.88 | 48,800 | — | — |
| 1999-12-23 | $4.88 | $4.88 | 67,600 | — | — |
| 1999-12-22 | $4.88 | $4.88 | 36,300 | — | — |
| 1999-12-21 | $4.69 | $4.69 | 55,300 | — | — |
| 1999-12-20 | $4.88 | $4.88 | 61,500 | — | — |
| 1999-12-17 | $4.94 | $4.94 | 38,100 | — | — |
| 1999-12-16 | $5.06 | $5.06 | 48,800 | — | — |
| 1999-12-15 | $5.06 | $5.06 | 84,100 | — | — |
| 1999-12-14 | $4.75 | $4.75 | 47,100 | — | — |
| 1999-12-13 | $4.81 | $4.81 | 63,600 | — | — |
| 1999-12-10 | $4.75 | $4.75 | 65,900 | — | — |
| 1999-12-09 | $4.94 | $4.94 | 549,300 | — | — |
| 1999-12-08 | $5.00 | $5.00 | 78,700 | — | — |
| 1999-12-07 | $5.19 | $5.19 | 26,600 | — | — |
| 1999-12-06 | $5.13 | $5.13 | 97,500 | — | — |
| 1999-12-03 | $5.19 | $5.19 | 81,600 | — | — |
| 1999-12-02 | $5.25 | $5.25 | 36,200 | — | — |
| 1999-12-01 | $5.06 | $5.06 | 100,600 | — | — |
| 1999-11-30 | $5.13 | $5.13 | 67,300 | — | — |
| 1999-11-29 | $5.25 | $5.25 | 109,900 | — | — |
| 1999-11-26 | $5.44 | $5.44 | 41,500 | — | — |
| 1999-11-24 | $5.31 | $5.31 | 157,600 | — | — |
| 1999-11-23 | $5.50 | $5.50 | 98,200 | — | — |
| 1999-11-22 | $5.81 | $5.81 | 50,900 | — | — |
| 1999-11-19 | $6.00 | $6.00 | 32,500 | — | — |
| 1999-11-18 | $5.94 | $5.94 | 59,100 | — | — |
| 1999-11-17 | $6.00 | $6.00 | 133,100 | — | — |
| 1999-11-16 | $6.81 | $6.81 | 35,500 | — | — |
| 1999-11-15 | $7.00 | $7.00 | 23,600 | — | — |
| 1999-11-12 | $6.88 | $6.88 | 7,400 | — | — |
| 1999-11-11 | $6.88 | $6.88 | 21,000 | — | — |
| 1999-11-10 | $6.75 | $6.75 | 67,200 | — | — |
| 1999-11-09 | $7.25 | $7.25 | 77,100 | — | — |
| 1999-11-08 | $6.06 | $6.06 | 54,200 | — | — |
| 1999-11-05 | $6.44 | $6.44 | 79,900 | — | — |
| 1999-11-04 | $6.19 | $6.19 | 18,600 | — | — |
| 1999-11-03 | $5.81 | $5.81 | 170,500 | — | — |
| 1999-11-02 | $6.38 | $6.37 | 25,700 | — | — |
| 1999-11-01 | $6.75 | $6.75 | 30,200 | — | — |
| 1999-10-29 | $6.81 | $6.81 | 29,200 | — | — |
| 1999-10-28 | $6.88 | $6.88 | 42,000 | — | — |
| 1999-10-27 | $7.00 | $7.00 | 35,000 | — | — |
| 1999-10-26 | $6.94 | $6.94 | 173,500 | — | — |
| 1999-10-25 | $7.06 | $7.06 | 24,800 | — | — |
| 1999-10-22 | $7.13 | $7.13 | 33,800 | — | — |
| 1999-10-21 | $7.06 | $7.06 | 78,400 | — | — |
| 1999-10-20 | $7.38 | $7.38 | 148,400 | — | — |
| 1999-10-19 | $7.56 | $7.56 | 11,400 | — | — |
| 1999-10-18 | $7.56 | $7.56 | 30,700 | — | — |
| 1999-10-15 | $7.50 | $7.50 | 33,400 | — | — |
| 1999-10-14 | $7.69 | $7.69 | 25,200 | — | — |
| 1999-10-13 | $7.69 | $7.69 | 63,100 | — | — |
| 1999-10-12 | $7.81 | $7.81 | 37,900 | — | — |
| 1999-10-11 | $8.00 | $8.00 | 40,900 | — | — |
| 1999-10-08 | $8.00 | $8.00 | 31,700 | — | — |
| 1999-10-07 | $8.13 | $8.13 | 35,100 | — | — |
| 1999-10-06 | $8.13 | $8.13 | 9,500 | — | — |
| 1999-10-05 | $8.06 | $8.06 | 13,400 | — | — |
| 1999-10-04 | $7.94 | $7.94 | 21,500 | — | — |
| 1999-10-01 | $8.06 | $8.06 | 114,400 | — | — |
| 1999-09-30 | $8.44 | $8.44 | 15,800 | — | — |
| 1999-09-29 | $8.44 | $8.44 | 10,000 | — | — |
| 1999-09-28 | $8.44 | $8.44 | 24,300 | — | — |
| 1999-09-27 | $8.50 | $8.50 | 22,100 | — | — |
| 1999-09-24 | $8.38 | $8.38 | 15,600 | — | — |
| 1999-09-23 | $8.31 | $8.31 | 24,400 | — | — |
| 1999-09-22 | $8.19 | $8.19 | 323,200 | — | — |
| 1999-09-21 | $8.06 | $8.06 | 133,400 | — | — |
| 1999-09-20 | $8.63 | $8.63 | 305,400 | — | — |
| 1999-09-17 | $9.63 | $9.62 | 66,400 | — | — |
| 1999-09-16 | $9.69 | $9.69 | 49,600 | — | — |
| 1999-09-15 | $10.13 | $10.13 | 26,500 | — | — |
| 1999-09-14 | $10.63 | $10.62 | 36,600 | — | — |
| 1999-09-13 | $11.00 | $11.00 | 20,200 | — | — |
| 1999-09-10 | $11.00 | $11.00 | 21,800 | — | — |
| 1999-09-09 | $11.19 | $11.19 | 4,300 | — | — |
| 1999-09-08 | $11.25 | $11.25 | 8,400 | — | — |
| 1999-09-07 | $11.25 | $11.25 | 16,400 | — | — |
| 1999-09-03 | $11.25 | $11.25 | 438,900 | — | — |
| 1999-09-02 | $11.13 | $11.13 | 17,500 | — | — |
| 1999-09-01 | $11.06 | $11.06 | 5,100 | — | — |
| 1999-08-31 | $11.19 | $11.19 | 114,100 | — | — |
| 1999-08-30 | $11.13 | $11.13 | 8,700 | — | — |
| 1999-08-27 | $11.38 | $11.38 | 100,700 | — | — |
| 1999-08-26 | $11.44 | $11.44 | 104,800 | — | — |
| 1999-08-25 | $10.50 | $10.50 | 244,100 | — | — |
| 1999-08-24 | $10.25 | $10.25 | 79,200 | — | — |
| 1999-08-23 | $10.19 | $10.19 | 68,900 | — | — |
| 1999-08-20 | $10.50 | $10.50 | 72,000 | — | — |
| 1999-08-19 | $10.88 | $10.88 | 18,900 | — | — |
| 1999-08-18 | $10.81 | $10.81 | 90,500 | — | — |
| 1999-08-17 | $11.13 | $11.13 | 858,000 | — | — |
| 1999-08-16 | $11.13 | $11.13 | 93,000 | — | — |
| 1999-08-13 | $11.44 | $11.44 | 1,111,300 | — | — |
| 1999-08-12 | $15.00 | $15.00 | 42,200 | — | — |
| 1999-08-11 | $14.50 | $14.50 | 119,600 | — | — |
| 1999-08-10 | $14.50 | $14.50 | 70,800 | — | — |
| 1999-08-09 | $14.56 | $14.56 | 36,200 | — | — |
| 1999-08-06 | $15.00 | $15.00 | 89,300 | — | — |
| 1999-08-05 | $15.00 | $15.00 | 192,600 | — | — |
| 1999-08-04 | $15.38 | $15.38 | 14,300 | — | — |
| 1999-08-03 | $15.94 | $15.94 | 20,700 | — | — |
| 1999-08-02 | $16.44 | $16.44 | 17,300 | — | — |
| 1999-07-30 | $16.50 | $16.50 | 170,200 | — | — |
| 1999-07-29 | $16.81 | $16.81 | 224,100 | — | — |
| 1999-07-28 | $17.38 | $17.38 | 27,400 | — | — |
| 1999-07-27 | $17.69 | $17.69 | 58,700 | — | — |
| 1999-07-26 | $17.25 | $17.25 | 5,400 | — | — |
| 1999-07-23 | $17.25 | $17.25 | 176,600 | — | — |
| 1999-07-22 | $17.88 | $17.88 | 4,600 | — | — |
| 1999-07-21 | $18.19 | $18.19 | 58,400 | — | — |
| 1999-07-20 | $18.56 | $18.56 | 48,300 | — | — |
| 1999-07-19 | $18.88 | $18.88 | 32,200 | — | — |
| 1999-07-16 | $18.81 | $18.81 | 10,400 | — | — |
| 1999-07-15 | $19.00 | $19.00 | 8,900 | — | — |
| 1999-07-14 | $18.94 | $18.94 | 45,800 | — | — |
| 1999-07-13 | $18.75 | $18.75 | 29,300 | — | — |
| 1999-07-12 | $18.69 | $18.69 | 1,800 | — | — |
| 1999-07-09 | $18.75 | $18.75 | 12,000 | — | — |
| 1999-07-08 | $18.75 | $18.75 | 7,700 | — | — |
| 1999-07-07 | $18.63 | $18.62 | 5,700 | — | — |
| 1999-07-06 | $18.56 | $18.56 | 5,500 | — | — |
| 1999-07-02 | $18.56 | $18.56 | 30,800 | — | — |
| 1999-07-01 | $18.50 | $18.50 | 6,000 | — | — |
| 1999-06-30 | $18.69 | $18.69 | 40,600 | — | — |
| 1999-06-29 | $18.44 | $18.44 | 94,000 | — | — |
| 1999-06-28 | $17.75 | $17.75 | 3,900 | — | — |
| 1999-06-25 | $17.88 | $17.88 | 13,400 | — | — |
| 1999-06-24 | $17.75 | $17.75 | 84,100 | — | — |
| 1999-06-23 | $18.38 | $18.38 | 31,700 | — | — |
| 1999-06-22 | $19.19 | $19.19 | 21,800 | — | — |
| 1999-06-21 | $19.00 | $19.00 | 18,900 | — | — |
| 1999-06-18 | $18.94 | $18.94 | 96,200 | — | — |
| 1999-06-17 | $18.81 | $18.81 | 61,200 | — | — |
| 1999-06-16 | $18.69 | $18.69 | 6,200 | — | — |
| 1999-06-15 | $18.88 | $18.88 | 21,400 | — | — |
| 1999-06-14 | $18.94 | $18.94 | 189,200 | — | — |
| 1999-06-11 | $18.06 | $18.06 | 89,200 | — | — |
| 1999-06-10 | $17.94 | $17.94 | 52,500 | — | — |
| 1999-06-09 | $17.81 | $17.81 | 93,500 | — | — |
| 1999-06-08 | $17.63 | $17.63 | 32,900 | — | — |
| 1999-06-07 | $17.63 | $17.63 | 53,200 | — | — |
| 1999-06-04 | $17.38 | $17.38 | 156,700 | — | — |
| 1999-06-03 | $16.94 | $16.94 | 24,700 | — | — |
| 1999-06-02 | $16.88 | $16.87 | 155,900 | — | — |
| 1999-06-01 | $17.00 | $17.00 | 51,300 | — | — |
| 1999-05-28 | $17.06 | $17.06 | 591,900 | — | — |
| 1999-05-27 | $16.75 | $16.75 | 327,200 | — | — |
| 1999-05-26 | $18.00 | $18.00 | 89,300 | — | — |
| 1999-05-25 | $17.19 | $17.19 | 12,500 | — | — |
| 1999-05-24 | $17.50 | $17.50 | 42,700 | — | — |
| 1999-05-21 | $17.88 | $17.88 | 8,400 | — | — |
| 1999-05-20 | $18.13 | $18.13 | 81,000 | — | — |
| 1999-05-19 | $18.38 | $18.38 | 6,600 | — | — |
| 1999-05-18 | $18.00 | $18.00 | 21,700 | — | — |
| 1999-05-17 | $18.06 | $18.06 | 29,500 | — | — |
| 1999-05-14 | $18.19 | $18.19 | 14,400 | — | — |
| 1999-05-13 | $17.88 | $17.88 | 54,800 | — | — |
| 1999-05-12 | $18.13 | $18.13 | 33,000 | — | — |
| 1999-05-11 | $18.06 | $18.06 | 15,300 | — | — |
| 1999-05-10 | $18.13 | $18.13 | 18,700 | — | — |
| 1999-05-07 | $18.06 | $18.06 | 16,700 | — | — |
| 1999-05-06 | $17.94 | $17.94 | 41,400 | — | — |
| 1999-05-05 | $18.38 | $18.38 | 15,400 | — | — |
| 1999-05-04 | $18.88 | $18.88 | 13,900 | — | — |
| 1999-05-03 | $19.00 | $19.00 | 22,500 | — | — |
| 1999-04-30 | $19.19 | $19.19 | 5,900 | — | — |
| 1999-04-29 | $19.00 | $19.00 | 15,400 | — | — |
| 1999-04-28 | $19.63 | $19.63 | 11,800 | — | — |
| 1999-04-27 | $20.63 | $20.62 | 59,100 | — | — |
| 1999-04-26 | $21.94 | $21.94 | 37,500 | — | — |
| 1999-04-23 | $21.00 | $21.00 | 206,100 | — | — |
| 1999-04-22 | $19.00 | $19.00 | 160,800 | — | — |
| 1999-04-21 | $17.00 | $17.00 | 43,300 | — | — |
| 1999-04-20 | $16.50 | $16.50 | 121,200 | — | — |
| 1999-04-19 | $17.00 | $17.00 | 13,100 | — | — |
| 1999-04-16 | $17.00 | $17.00 | 34,000 | — | — |
| 1999-04-15 | $17.19 | $17.19 | 19,400 | — | — |
| 1999-04-14 | $17.13 | $17.13 | 27,700 | — | — |
| 1999-04-13 | $17.19 | $17.19 | 11,000 | — | — |
| 1999-04-12 | $17.50 | $17.50 | 9,800 | — | — |
| 1999-04-09 | $17.56 | $17.56 | 14,000 | — | — |
| 1999-04-08 | $16.75 | $16.75 | 8,300 | — | — |
| 1999-04-07 | $16.31 | $16.31 | 12,200 | — | — |
| 1999-04-06 | $15.81 | $15.81 | 4,800 | — | — |
| 1999-04-05 | $15.50 | $15.50 | 41,500 | — | — |
| 1999-04-01 | $15.50 | $15.50 | 50,400 | — | — |
| 1999-03-31 | $15.13 | $15.13 | 55,700 | — | — |
| 1999-03-30 | $14.63 | $14.62 | 80,400 | — | — |
| 1999-03-29 | $14.31 | $14.31 | 10,600 | — | — |
| 1999-03-26 | $14.13 | $14.12 | 282,200 | — | — |
| 1999-03-25 | $13.69 | $13.69 | 82,500 | — | — |
| 1999-03-24 | $13.25 | $13.25 | 82,300 | — | — |
| 1999-03-23 | $13.88 | $13.87 | 56,700 | — | — |
| 1999-03-22 | $14.19 | $14.19 | 41,200 | — | — |
| 1999-03-19 | $14.31 | $14.31 | 20,000 | — | — |
| 1999-03-18 | $14.25 | $14.25 | 30,400 | — | — |
| 1999-03-17 | $14.31 | $14.31 | 10,300 | — | — |
| 1999-03-16 | $14.50 | $14.50 | 36,000 | — | — |
| 1999-03-15 | $14.81 | $14.81 | 18,300 | — | — |
| 1999-03-12 | $15.00 | $15.00 | 67,200 | — | — |
| 1999-03-11 | $15.63 | $15.62 | 7,000 | — | — |
| 1999-03-10 | $15.69 | $15.69 | 121,100 | — | — |
| 1999-03-09 | $15.75 | $15.75 | 32,500 | — | — |
| 1999-03-08 | $16.06 | $16.06 | 22,800 | — | — |
| 1999-03-05 | $16.25 | $16.25 | 14,800 | — | — |
| 1999-03-04 | $16.69 | $16.69 | 19,800 | — | — |
| 1999-03-03 | $17.56 | $17.56 | 21,100 | — | — |
| 1999-03-02 | $17.75 | $17.75 | 24,700 | — | — |
| 1999-03-01 | $18.00 | $18.00 | 12,800 | — | — |
| 1999-02-26 | $18.31 | $18.31 | 18,200 | — | — |
| 1999-02-25 | $18.31 | $18.31 | 10,400 | — | — |
| 1999-02-24 | $19.06 | $19.06 | 167,300 | — | — |
| 1999-02-23 | $19.38 | $19.37 | 21,100 | — | — |
| 1999-02-22 | $19.00 | $19.00 | 27,200 | — | — |
| 1999-02-19 | $18.75 | $18.75 | 10,100 | — | — |
| 1999-02-18 | $18.50 | $18.50 | 214,200 | — | — |
| 1999-02-17 | $18.81 | $18.81 | 123,700 | — | — |
| 1999-02-16 | $18.81 | $18.81 | 8,300 | — | — |
| 1999-02-12 | $19.38 | $19.37 | 6,500 | — | — |
| 1999-02-11 | $19.88 | $19.88 | 25,800 | — | — |
| 1999-02-10 | $19.88 | $19.88 | 25,100 | — | — |
| 1999-02-09 | $20.06 | $20.06 | 49,400 | — | — |
| 1999-02-08 | $19.63 | $19.63 | 25,100 | — | — |
| 1999-02-05 | $19.75 | $19.75 | 28,200 | — | — |
| 1999-02-04 | $20.00 | $20.00 | 26,500 | — | — |
| 1999-02-03 | $20.00 | $20.00 | 17,000 | — | — |
| 1999-02-02 | $20.50 | $20.50 | 17,700 | — | — |
| 1999-02-01 | $21.25 | $21.25 | 14,900 | — | — |
| 1999-01-29 | $21.88 | $21.88 | 20,500 | — | — |
| 1999-01-28 | $22.38 | $22.38 | 14,400 | — | — |
| 1999-01-27 | $23.69 | $23.69 | 45,300 | — | — |
| 1999-01-26 | $25.38 | $25.37 | 100,100 | — | — |
| 1999-01-25 | $27.63 | $27.63 | 15,500 | — | — |
| 1999-01-22 | $27.25 | $27.25 | 14,600 | — | — |
| 1999-01-21 | $26.75 | $26.75 | 88,500 | — | — |
| 1999-01-20 | $27.00 | $27.00 | 9,900 | — | — |
| 1999-01-19 | $27.31 | $27.31 | 13,200 | — | — |
| 1999-01-15 | $27.25 | $27.25 | 3,700 | — | — |
| 1999-01-14 | $27.38 | $27.38 | 5,000 | — | — |
| 1999-01-13 | $27.63 | $27.63 | 21,700 | — | — |
| 1999-01-12 | $28.00 | $28.00 | 40,500 | — | — |
| 1999-01-11 | $29.00 | $29.00 | 26,400 | — | — |
| 1999-01-08 | $28.00 | $28.00 | 35,200 | — | — |
| 1999-01-07 | $26.50 | $26.50 | 7,000 | — | — |
| 1999-01-06 | $27.00 | $27.00 | 36,700 | — | — |
| 1999-01-05 | $26.69 | $26.69 | 22,100 | — | — |
| 1999-01-04 | $27.50 | $27.50 | 24,800 | — | — |