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
- 1983-08-19 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 | $8.85 | $9.38 | 3,564,600 | — | — |
| 1999-12-30 | $9.04 | $9.58 | 3,105,000 | — | — |
| 1999-12-29 | $8.90 | $9.42 | 2,835,600 | — | — |
| 1999-12-28 | $8.65 | $9.16 | 3,069,600 | — | — |
| 1999-12-27 | $8.55 | $9.06 | 2,521,200 | — | — |
| 1999-12-23 | $8.42 | $8.92 | 2,032,800 | — | — |
| 1999-12-22 | $8.52 | $9.03 | 7,366,200 | — | — |
| 1999-12-21 | $8.32 | $8.82 | 7,024,800 | — | — |
| 1999-12-20 | $7.85 | $8.32 | 4,736,400 | — | — |
| 1999-12-17 | $7.79 | $8.25 | 13,043,400 | — | — |
| 1999-12-16 | $7.65 | $8.10 | 27,853,200 | — | — |
| 1999-12-15 | $7.97 | $8.45 | 3,762,000 | — | — |
| 1999-12-14 | $7.82 | $8.28 | 4,309,800 | — | — |
| 1999-12-13 | $7.94 | $8.41 | 3,724,800 | — | — |
| 1999-12-10 | $7.92 | $8.39 | 3,445,200 | — | — |
| 1999-12-09 | $8.14 | $8.62 | 6,477,600 | — | — |
| 1999-12-08 | $8.36 | $8.86 | 4,596,600 | — | — |
| 1999-12-07 | $8.51 | $9.02 | 4,595,400 | — | — |
| 1999-12-06 | $8.52 | $9.03 | 4,942,800 | — | — |
| 1999-12-03 | $8.43 | $8.93 | 4,575,000 | — | — |
| 1999-12-02 | $8.02 | $8.50 | 3,364,200 | — | — |
| 1999-12-01 | $7.85 | $8.32 | 3,502,200 | — | — |
| 1999-11-30 | $7.66 | $8.11 | 8,315,400 | — | — |
| 1999-11-29 | $7.74 | $8.20 | 5,281,200 | — | — |
| 1999-11-26 | $8.27 | $8.76 | 789,600 | — | — |
| 1999-11-24 | $8.35 | $8.85 | 3,249,000 | — | — |
| 1999-11-23 | $8.33 | $8.83 | 4,615,800 | — | — |
| 1999-11-22 | $8.34 | $8.83 | 3,247,800 | — | — |
| 1999-11-19 | $8.56 | $9.07 | 4,561,200 | — | — |
| 1999-11-18 | $8.85 | $9.38 | 3,255,000 | — | — |
| 1999-11-17 | $8.76 | $9.28 | 5,290,200 | — | — |
| 1999-11-16 | $8.98 | $9.51 | 2,511,600 | — | — |
| 1999-11-15 | $8.93 | $9.46 | 2,790,000 | — | — |
| 1999-11-12 | $8.98 | $9.51 | 4,893,600 | — | — |
| 1999-11-11 | $8.60 | $9.11 | 4,426,200 | — | — |
| 1999-11-10 | $8.97 | $9.50 | 3,244,200 | — | — |
| 1999-11-09 | $9.11 | $9.66 | 4,134,600 | — | — |
| 1999-11-08 | $9.43 | $9.99 | 2,644,800 | — | — |
| 1999-11-05 | $9.43 | $9.99 | 4,301,400 | — | — |
| 1999-11-04 | $9.49 | $10.05 | 2,970,000 | — | — |
| 1999-11-03 | $9.55 | $10.12 | 3,902,400 | — | — |
| 1999-11-02 | $9.89 | $10.47 | 4,275,600 | — | — |
| 1999-11-01 | $10.15 | $10.75 | 2,364,600 | — | — |
| 1999-10-29 | $10.04 | $10.64 | 4,434,000 | — | — |
| 1999-10-28 | $9.94 | $10.53 | 2,601,600 | — | — |
| 1999-10-27 | $9.64 | $10.21 | 3,163,800 | — | — |
| 1999-10-26 | $9.30 | $9.85 | 1,210,800 | — | — |
| 1999-10-25 | $9.61 | $10.19 | 1,697,400 | — | — |
| 1999-10-22 | $9.63 | $10.20 | 2,121,000 | — | — |
| 1999-10-21 | $9.46 | $10.02 | 2,950,800 | — | — |
| 1999-10-20 | $9.69 | $10.26 | 2,328,600 | — | — |
| 1999-10-19 | $9.33 | $9.89 | 2,379,000 | — | — |
| 1999-10-18 | $9.05 | $9.59 | 1,889,400 | — | — |
| 1999-10-15 | $9.10 | $9.64 | 3,208,200 | — | — |
| 1999-10-14 | $9.34 | $9.89 | 2,241,000 | — | — |
| 1999-10-13 | $9.13 | $9.67 | 1,726,200 | — | — |
| 1999-10-12 | $9.11 | $9.66 | 2,669,400 | — | — |
| 1999-10-11 | $9.57 | $10.14 | 1,246,800 | — | — |
| 1999-10-08 | $9.38 | $9.93 | 1,794,000 | — | — |
| 1999-10-07 | $9.28 | $9.83 | 2,149,200 | — | — |
| 1999-10-06 | $9.42 | $9.98 | 1,678,800 | — | — |
| 1999-10-05 | $9.24 | $9.79 | 1,961,400 | — | — |
| 1999-10-04 | $9.38 | $9.93 | 2,663,400 | — | — |
| 1999-10-01 | $9.42 | $9.98 | 1,785,000 | — | — |
| 1999-09-30 | $9.64 | $10.21 | 3,405,600 | — | — |
| 1999-09-29 | $9.36 | $9.92 | 2,148,600 | — | — |
| 1999-09-28 | $9.18 | $9.72 | 3,296,400 | — | — |
| 1999-09-27 | $9.22 | $9.77 | 2,762,400 | — | — |
| 1999-09-24 | $9.22 | $9.77 | 3,369,600 | — | — |
| 1999-09-23 | $9.08 | $9.62 | 5,231,400 | — | — |
| 1999-09-22 | $9.34 | $9.90 | 6,994,200 | — | — |
| 1999-09-21 | $8.77 | $9.29 | 6,370,200 | — | — |
| 1999-09-20 | $9.17 | $9.71 | 1,726,800 | — | — |
| 1999-09-17 | $9.49 | $10.05 | 3,634,800 | — | — |
| 1999-09-16 | $9.19 | $9.73 | 3,021,000 | — | — |
| 1999-09-15 | $9.16 | $9.70 | 1,639,800 | — | — |
| 1999-09-14 | $9.31 | $9.87 | 3,571,800 | — | — |
| 1999-09-13 | $9.35 | $9.91 | 2,490,600 | — | — |
| 1999-09-10 | $9.48 | $10.04 | 2,405,400 | — | — |
| 1999-09-09 | $9.31 | $9.87 | 1,624,200 | — | — |
| 1999-09-08 | $9.06 | $9.60 | 3,945,600 | — | — |
| 1999-09-07 | $9.52 | $10.09 | 4,637,400 | — | — |
| 1999-09-03 | $9.28 | $9.83 | 4,064,400 | — | — |
| 1999-09-02 | $8.66 | $9.17 | 1,705,200 | — | — |
| 1999-09-01 | $8.53 | $9.04 | 4,077,600 | — | — |
| 1999-08-31 | $8.56 | $9.07 | 2,691,600 | — | — |
| 1999-08-30 | $8.55 | $9.06 | 1,470,000 | — | — |
| 1999-08-27 | $8.71 | $9.23 | 1,680,600 | — | — |
| 1999-08-26 | $8.90 | $9.42 | 2,344,800 | — | — |
| 1999-08-25 | $8.96 | $9.49 | 4,697,400 | — | — |
| 1999-08-24 | $8.99 | $9.52 | 2,035,800 | — | — |
| 1999-08-23 | $9.20 | $9.74 | 3,091,800 | — | — |
| 1999-08-20 | $9.30 | $9.85 | 4,273,800 | — | — |
| 1999-08-19 | $8.70 | $9.21 | 3,772,200 | — | — |
| 1999-08-18 | $8.56 | $9.07 | 3,535,800 | — | — |
| 1999-08-17 | $8.38 | $8.87 | 4,574,400 | — | — |
| 1999-08-16 | $8.58 | $9.09 | 3,185,400 | — | — |
| 1999-08-13 | $8.96 | $9.49 | 8,420,400 | — | — |
| 1999-08-12 | $8.49 | $8.99 | 24,385,200 | — | — |
| 1999-08-11 | $9.01 | $9.55 | 8,394,000 | — | — |
| 1999-08-10 | $9.65 | $10.22 | 3,172,200 | — | — |
| 1999-08-09 | $10.07 | $10.67 | 1,733,400 | — | — |
| 1999-08-06 | $10.01 | $10.60 | 2,230,800 | — | — |
| 1999-08-05 | $10.13 | $10.73 | 2,732,400 | — | — |
| 1999-08-04 | $10.17 | $10.77 | 1,734,000 | — | — |
| 1999-08-03 | $10.19 | $10.79 | 1,792,800 | — | — |
| 1999-08-02 | $10.29 | $10.90 | 903,600 | — | — |
| 1999-07-30 | $10.69 | $11.32 | 1,578,000 | — | — |
| 1999-07-29 | $10.49 | $11.11 | 1,382,400 | — | — |
| 1999-07-28 | $10.81 | $11.45 | 1,480,200 | — | — |
| 1999-07-27 | $11.16 | $11.82 | 2,079,000 | — | — |
| 1999-07-26 | $10.83 | $11.48 | 1,698,600 | — | — |
| 1999-07-23 | $10.93 | $11.58 | 1,611,000 | — | — |
| 1999-07-22 | $10.91 | $11.55 | 2,103,000 | — | — |
| 1999-07-21 | $10.97 | $11.62 | 2,961,600 | — | — |
| 1999-07-20 | $10.41 | $11.02 | 2,619,000 | — | — |
| 1999-07-19 | $10.26 | $10.87 | 1,950,000 | — | — |
| 1999-07-16 | $10.57 | $11.20 | 2,928,600 | — | — |
| 1999-07-15 | $10.63 | $11.26 | 1,948,800 | — | — |
| 1999-07-14 | $10.57 | $11.20 | 2,499,000 | — | — |
| 1999-07-13 | $11.04 | $11.70 | 1,225,800 | — | — |
| 1999-07-12 | $11.22 | $11.88 | 1,510,800 | — | — |
| 1999-07-09 | $11.22 | $11.88 | 3,180,600 | — | — |
| 1999-07-08 | $11.15 | $11.81 | 1,556,400 | — | — |
| 1999-07-07 | $11.10 | $11.76 | 1,230,600 | — | — |
| 1999-07-06 | $11.00 | $11.65 | 914,400 | — | — |
| 1999-07-02 | $11.04 | $11.70 | 833,400 | — | — |
| 1999-07-01 | $11.10 | $11.76 | 4,500,600 | — | — |
| 1999-06-30 | $11.20 | $11.86 | 2,844,600 | — | — |
| 1999-06-29 | $10.85 | $11.50 | 4,018,200 | — | — |
| 1999-06-28 | $10.51 | $11.13 | 1,504,800 | — | — |
| 1999-06-25 | $10.05 | $10.65 | 1,539,600 | — | — |
| 1999-06-24 | $10.08 | $10.68 | 2,839,800 | — | — |
| 1999-06-23 | $10.21 | $10.81 | 2,621,400 | — | — |
| 1999-06-22 | $10.04 | $10.64 | 2,380,800 | — | — |
| 1999-06-21 | $10.27 | $10.88 | 1,489,800 | — | — |
| 1999-06-18 | $10.14 | $10.74 | 3,790,200 | — | — |
| 1999-06-17 | $10.40 | $11.01 | 2,167,200 | — | — |
| 1999-06-16 | $10.17 | $10.77 | 2,607,000 | — | — |
| 1999-06-15 | $10.00 | $10.59 | 4,494,000 | — | — |
| 1999-06-14 | $10.29 | $10.90 | 2,499,600 | — | — |
| 1999-06-11 | $10.07 | $10.67 | 1,771,200 | — | — |
| 1999-06-10 | $10.43 | $11.05 | 2,020,800 | — | — |
| 1999-06-09 | $10.46 | $11.08 | 2,232,600 | — | — |
| 1999-06-08 | $10.52 | $11.15 | 1,618,800 | — | — |
| 1999-06-07 | $10.98 | $11.63 | 1,266,000 | — | — |
| 1999-06-04 | $11.06 | $11.72 | 1,051,200 | — | — |
| 1999-06-03 | $10.66 | $11.29 | 1,458,000 | — | — |
| 1999-06-02 | $11.10 | $11.76 | 2,528,400 | — | — |
| 1999-06-01 | $10.42 | $11.03 | 1,778,400 | — | — |
| 1999-05-28 | $10.58 | $11.21 | 1,932,000 | — | — |
| 1999-05-27 | $11.07 | $11.73 | 2,003,400 | — | — |
| 1999-05-26 | $10.91 | $11.55 | 2,025,600 | — | — |
| 1999-05-25 | $10.51 | $11.13 | 1,593,600 | — | — |
| 1999-05-24 | $10.52 | $11.15 | 2,085,600 | — | — |
| 1999-05-21 | $10.44 | $11.06 | 1,278,000 | — | — |
| 1999-05-20 | $10.60 | $11.23 | 1,093,800 | — | — |
| 1999-05-19 | $11.00 | $11.65 | 1,559,400 | — | — |
| 1999-05-18 | $10.57 | $11.20 | 1,657,800 | — | — |
| 1999-05-17 | $10.60 | $11.23 | 2,385,000 | — | — |
| 1999-05-14 | $10.61 | $11.24 | 3,065,400 | — | — |
| 1999-05-13 | $11.35 | $12.03 | 2,900,400 | — | — |
| 1999-05-12 | $11.79 | $12.49 | 1,500,000 | — | — |
| 1999-05-11 | $11.68 | $12.37 | 1,033,200 | — | — |
| 1999-05-10 | $11.67 | $12.36 | 1,774,800 | — | — |
| 1999-05-07 | $11.42 | $12.09 | 1,179,600 | — | — |
| 1999-05-06 | $11.15 | $11.81 | 2,038,800 | — | — |
| 1999-05-05 | $11.69 | $12.38 | 2,314,200 | — | — |
| 1999-05-04 | $11.21 | $11.87 | 2,844,600 | — | — |
| 1999-05-03 | $11.60 | $12.29 | 1,375,800 | — | — |
| 1999-04-30 | $11.46 | $12.14 | 2,010,600 | — | — |
| 1999-04-29 | $11.56 | $12.25 | 2,944,200 | — | — |
| 1999-04-28 | $11.46 | $12.14 | 3,679,200 | — | — |
| 1999-04-27 | $11.19 | $11.85 | 2,118,000 | — | — |
| 1999-04-26 | $11.45 | $12.13 | 2,293,200 | — | — |
| 1999-04-23 | $11.29 | $11.96 | 2,613,600 | — | — |
| 1999-04-22 | $11.00 | $11.65 | 2,826,000 | — | — |
| 1999-04-21 | $10.96 | $11.61 | 3,844,800 | — | — |
| 1999-04-20 | $10.81 | $11.45 | 6,688,200 | — | — |
| 1999-04-19 | $10.65 | $11.28 | 5,160,600 | — | — |
| 1999-04-16 | $10.58 | $11.21 | 2,852,400 | — | — |
| 1999-04-15 | $10.50 | $11.12 | 3,165,600 | — | — |
| 1999-04-14 | $10.33 | $10.95 | 3,727,200 | — | — |
| 1999-04-13 | $10.34 | $10.96 | 2,326,800 | — | — |
| 1999-04-12 | $10.59 | $11.22 | 1,186,200 | — | — |
| 1999-04-09 | $10.67 | $11.30 | 3,458,400 | — | — |
| 1999-04-08 | $10.65 | $11.28 | 3,501,600 | — | — |
| 1999-04-07 | $10.45 | $11.07 | 7,249,800 | — | — |
| 1999-04-06 | $10.68 | $11.31 | 3,006,600 | — | — |
| 1999-04-05 | $10.99 | $11.64 | 1,889,400 | — | — |
| 1999-04-01 | $11.00 | $11.65 | 1,489,200 | — | — |
| 1999-03-31 | $10.90 | $11.54 | 4,336,200 | — | — |
| 1999-03-30 | $10.94 | $11.59 | 1,965,000 | — | — |
| 1999-03-29 | $11.44 | $12.12 | 2,682,600 | — | — |
| 1999-03-26 | $11.19 | $11.85 | 1,839,000 | — | — |
| 1999-03-25 | $11.90 | $12.60 | 2,104,200 | — | — |
| 1999-03-24 | $11.38 | $12.05 | 2,205,000 | — | — |
| 1999-03-23 | $10.69 | $11.32 | 2,506,200 | — | — |
| 1999-03-22 | $11.17 | $11.83 | 2,116,200 | — | — |
| 1999-03-19 | $11.38 | $12.05 | 4,729,200 | — | — |
| 1999-03-18 | $11.52 | $12.20 | 4,493,400 | — | — |
| 1999-03-17 | $11.45 | $12.13 | 2,922,600 | — | — |
| 1999-03-16 | $11.52 | $12.20 | 2,830,200 | — | — |
| 1999-03-15 | $11.89 | $12.59 | 2,302,200 | — | — |
| 1999-03-12 | $11.59 | $12.28 | 1,153,800 | — | — |
| 1999-03-11 | $11.92 | $12.62 | 1,403,400 | — | — |
| 1999-03-10 | $11.98 | $12.69 | 1,848,000 | — | — |
| 1999-03-09 | $11.92 | $12.62 | 2,221,200 | — | — |
| 1999-03-08 | $12.15 | $12.87 | 3,221,400 | — | — |
| 1999-03-05 | $11.75 | $12.45 | 2,368,800 | — | — |
| 1999-03-04 | $12.07 | $12.79 | 3,117,000 | — | — |
| 1999-03-03 | $11.85 | $12.56 | 1,645,200 | — | — |
| 1999-03-02 | $11.90 | $12.60 | 1,999,800 | — | — |
| 1999-03-01 | $11.98 | $12.69 | 958,200 | — | — |
| 1999-02-26 | $11.79 | $12.49 | 1,360,800 | — | — |
| 1999-02-25 | $12.04 | $12.76 | 2,188,800 | — | — |
| 1999-02-24 | $11.67 | $12.36 | 2,098,200 | — | — |
| 1999-02-23 | $12.17 | $12.89 | 2,452,800 | — | — |
| 1999-02-22 | $12.21 | $12.93 | 2,737,800 | — | — |
| 1999-02-19 | $11.69 | $12.38 | 1,970,400 | — | — |
| 1999-02-18 | $11.83 | $12.54 | 1,921,200 | — | — |
| 1999-02-17 | $11.96 | $12.67 | 2,281,800 | — | — |
| 1999-02-16 | $12.25 | $12.98 | 3,025,800 | — | — |
| 1999-02-12 | $11.74 | $12.44 | 2,039,400 | — | — |
| 1999-02-11 | $12.80 | $13.56 | 1,584,000 | — | — |
| 1999-02-10 | $11.94 | $12.65 | 1,746,000 | — | — |
| 1999-02-09 | $12.00 | $12.71 | 3,574,800 | — | — |
| 1999-02-08 | $12.05 | $12.77 | 1,876,800 | — | — |
| 1999-02-05 | $12.32 | $13.05 | 1,181,400 | — | — |
| 1999-02-04 | $12.38 | $13.11 | 1,881,000 | — | — |
| 1999-02-03 | $12.92 | $13.68 | 1,496,400 | — | — |
| 1999-02-02 | $12.63 | $13.34 | 2,425,800 | — | — |
| 1999-02-01 | $12.92 | $13.64 | 3,186,600 | — | — |
| 1999-01-29 | $12.68 | $13.39 | 2,997,600 | — | — |
| 1999-01-28 | $12.84 | $13.57 | 1,321,800 | — | — |
| 1999-01-27 | $12.50 | $13.20 | 2,337,600 | — | — |
| 1999-01-26 | $12.67 | $13.38 | 1,777,800 | — | — |
| 1999-01-25 | $12.69 | $13.40 | 1,860,000 | — | — |
| 1999-01-22 | $12.17 | $12.85 | 1,886,400 | — | — |
| 1999-01-21 | $11.90 | $12.57 | 1,969,200 | — | — |
| 1999-01-20 | $12.08 | $12.76 | 1,891,800 | — | — |
| 1999-01-19 | $11.92 | $12.59 | 1,360,200 | — | — |
| 1999-01-15 | $11.78 | $12.44 | 1,378,200 | — | — |
| 1999-01-14 | $11.45 | $12.09 | 2,838,600 | — | — |
| 1999-01-13 | $11.33 | $11.97 | 1,700,400 | — | — |
| 1999-01-12 | $11.26 | $11.89 | 2,725,200 | — | — |
| 1999-01-11 | $11.19 | $11.82 | 3,659,400 | — | — |
| 1999-01-08 | $12.00 | $12.68 | 1,564,800 | — | — |
| 1999-01-07 | $11.89 | $12.55 | 813,600 | — | — |
| 1999-01-06 | $11.73 | $12.39 | 2,133,600 | — | — |
| 1999-01-05 | $11.67 | $12.32 | 2,117,400 | — | — |
| 1999-01-04 | $11.53 | $12.18 | 3,006,000 | — | — |