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
- 1989-10-06 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 | $10.44 | $10.44 | 94,700 | — | — |
| 1999-12-30 | $10.50 | $10.50 | 91,000 | — | — |
| 1999-12-29 | $10.63 | $10.63 | 69,400 | — | — |
| 1999-12-28 | $10.28 | $10.28 | 123,900 | — | — |
| 1999-12-27 | $10.69 | $10.69 | 75,800 | — | — |
| 1999-12-23 | $11.00 | $11.00 | 120,000 | — | — |
| 1999-12-22 | $10.63 | $10.63 | 367,300 | — | — |
| 1999-12-21 | $11.06 | $11.06 | 308,100 | — | — |
| 1999-12-20 | $11.25 | $11.25 | 244,700 | — | — |
| 1999-12-17 | $10.94 | $10.94 | 1,083,900 | — | — |
| 1999-12-16 | $11.94 | $11.94 | 663,400 | — | — |
| 1999-12-15 | $15.75 | $15.75 | 308,200 | — | — |
| 1999-12-14 | $15.88 | $15.88 | 260,200 | — | — |
| 1999-12-13 | $15.75 | $15.75 | 241,600 | — | — |
| 1999-12-10 | $16.00 | $16.00 | 211,800 | — | — |
| 1999-12-09 | $15.00 | $15.00 | 566,200 | — | — |
| 1999-12-08 | $17.25 | $17.25 | 398,200 | — | — |
| 1999-12-07 | $16.44 | $16.44 | 445,200 | — | — |
| 1999-12-06 | $16.06 | $16.06 | 58,500 | — | — |
| 1999-12-03 | $15.56 | $15.56 | 79,800 | — | — |
| 1999-12-02 | $16.25 | $16.25 | 133,400 | — | — |
| 1999-12-01 | $15.69 | $15.69 | 66,300 | — | — |
| 1999-11-30 | $16.13 | $16.13 | 264,200 | — | — |
| 1999-11-29 | $16.75 | $16.75 | 550,800 | — | — |
| 1999-11-26 | $17.00 | $17.00 | 185,900 | — | — |
| 1999-11-24 | $16.25 | $16.25 | 263,500 | — | — |
| 1999-11-23 | $16.25 | $16.25 | 272,300 | — | — |
| 1999-11-22 | $15.81 | $15.81 | 220,200 | — | — |
| 1999-11-19 | $14.88 | $14.88 | 127,400 | — | — |
| 1999-11-18 | $14.25 | $14.25 | 74,400 | — | — |
| 1999-11-17 | $13.56 | $13.56 | 91,100 | — | — |
| 1999-11-16 | $14.00 | $14.00 | 68,500 | — | — |
| 1999-11-15 | $13.75 | $13.75 | 108,900 | — | — |
| 1999-11-12 | $14.63 | $14.63 | 418,000 | — | — |
| 1999-11-11 | $14.69 | $14.69 | 240,900 | — | — |
| 1999-11-10 | $14.56 | $14.56 | 41,100 | — | — |
| 1999-11-09 | $14.63 | $14.63 | 51,000 | — | — |
| 1999-11-08 | $14.69 | $14.69 | 147,100 | — | — |
| 1999-11-05 | $13.50 | $13.50 | 116,400 | — | — |
| 1999-11-04 | $13.63 | $13.63 | 75,800 | — | — |
| 1999-11-03 | $14.25 | $14.25 | 52,300 | — | — |
| 1999-11-02 | $14.88 | $14.88 | 522,400 | — | — |
| 1999-11-01 | $14.25 | $14.25 | 452,300 | — | — |
| 1999-10-29 | $12.38 | $12.38 | 70,300 | — | — |
| 1999-10-28 | $12.50 | $12.50 | 22,900 | — | — |
| 1999-10-27 | $12.63 | $12.63 | 57,800 | — | — |
| 1999-10-26 | $12.50 | $12.50 | 158,700 | — | — |
| 1999-10-25 | $11.63 | $11.63 | 92,900 | — | — |
| 1999-10-22 | $12.00 | $12.00 | 41,100 | — | — |
| 1999-10-21 | $12.25 | $12.25 | 140,400 | — | — |
| 1999-10-20 | $12.56 | $12.56 | 101,700 | — | — |
| 1999-10-19 | $12.06 | $12.06 | 85,400 | — | — |
| 1999-10-18 | $11.63 | $11.63 | 29,300 | — | — |
| 1999-10-15 | $12.06 | $12.06 | 45,700 | — | — |
| 1999-10-14 | $12.44 | $12.44 | 33,700 | — | — |
| 1999-10-13 | $12.44 | $12.44 | 18,600 | — | — |
| 1999-10-12 | $12.50 | $12.50 | 35,500 | — | — |
| 1999-10-11 | $12.69 | $12.69 | 119,100 | — | — |
| 1999-10-08 | $12.56 | $12.56 | 73,800 | — | — |
| 1999-10-07 | $12.38 | $12.38 | 78,700 | — | — |
| 1999-10-06 | $12.94 | $12.94 | 130,200 | — | — |
| 1999-10-05 | $11.88 | $11.88 | 77,800 | — | — |
| 1999-10-04 | $11.25 | $11.25 | 23,100 | — | — |
| 1999-10-01 | $11.13 | $11.13 | 36,600 | — | — |
| 1999-09-30 | $10.94 | $10.94 | 42,700 | — | — |
| 1999-09-29 | $11.63 | $11.63 | 51,700 | — | — |
| 1999-09-28 | $11.50 | $11.50 | 49,400 | — | — |
| 1999-09-27 | $11.94 | $11.94 | 65,300 | — | — |
| 1999-09-24 | $11.69 | $11.69 | 36,600 | — | — |
| 1999-09-23 | $12.00 | $12.00 | 135,900 | — | — |
| 1999-09-22 | $12.00 | $12.00 | 44,700 | — | — |
| 1999-09-21 | $11.94 | $11.94 | 54,800 | — | — |
| 1999-09-20 | $11.88 | $11.88 | 45,000 | — | — |
| 1999-09-17 | $12.00 | $12.00 | 44,100 | — | — |
| 1999-09-16 | $12.00 | $12.00 | 78,000 | — | — |
| 1999-09-15 | $12.19 | $12.19 | 49,600 | — | — |
| 1999-09-14 | $12.44 | $12.44 | 90,600 | — | — |
| 1999-09-13 | $12.19 | $12.19 | 92,100 | — | — |
| 1999-09-10 | $12.38 | $12.38 | 152,900 | — | — |
| 1999-09-09 | $11.81 | $11.81 | 132,000 | — | — |
| 1999-09-08 | $11.38 | $11.38 | 71,500 | — | — |
| 1999-09-07 | $11.50 | $11.50 | 117,600 | — | — |
| 1999-09-03 | $11.38 | $11.38 | 35,000 | — | — |
| 1999-09-02 | $11.50 | $11.50 | 37,800 | — | — |
| 1999-09-01 | $11.56 | $11.56 | 56,900 | — | — |
| 1999-08-31 | $11.38 | $11.38 | 27,800 | — | — |
| 1999-08-30 | $11.06 | $11.06 | 37,400 | — | — |
| 1999-08-27 | $11.16 | $11.16 | 33,400 | — | — |
| 1999-08-26 | $11.50 | $11.50 | 67,900 | — | — |
| 1999-08-25 | $10.94 | $10.94 | 89,100 | — | — |
| 1999-08-24 | $11.00 | $11.00 | 46,100 | — | — |
| 1999-08-23 | $11.25 | $11.25 | 59,900 | — | — |
| 1999-08-20 | $11.44 | $11.44 | 105,700 | — | — |
| 1999-08-19 | $11.31 | $11.31 | 57,500 | — | — |
| 1999-08-18 | $11.00 | $11.00 | 51,500 | — | — |
| 1999-08-17 | $11.19 | $11.19 | 64,600 | — | — |
| 1999-08-16 | $11.50 | $11.50 | 125,800 | — | — |
| 1999-08-13 | $11.56 | $11.56 | 97,300 | — | — |
| 1999-08-12 | $11.44 | $11.44 | 49,700 | — | — |
| 1999-08-11 | $11.63 | $11.63 | 34,600 | — | — |
| 1999-08-10 | $11.25 | $11.25 | 74,700 | — | — |
| 1999-08-09 | $11.00 | $11.00 | 45,800 | — | — |
| 1999-08-06 | $11.38 | $11.38 | 83,600 | — | — |
| 1999-08-05 | $10.88 | $10.88 | 154,900 | — | — |
| 1999-08-04 | $10.72 | $10.72 | 135,000 | — | — |
| 1999-08-03 | $11.88 | $11.88 | 162,400 | — | — |
| 1999-08-02 | $12.25 | $12.25 | 87,500 | — | — |
| 1999-07-30 | $11.50 | $11.50 | 65,600 | — | — |
| 1999-07-29 | $12.25 | $12.25 | 57,800 | — | — |
| 1999-07-28 | $12.69 | $12.69 | 187,400 | — | — |
| 1999-07-27 | $11.63 | $11.63 | 63,600 | — | — |
| 1999-07-26 | $11.88 | $11.88 | 53,100 | — | — |
| 1999-07-23 | $12.47 | $12.47 | 370,300 | — | — |
| 1999-07-22 | $11.56 | $11.56 | 55,600 | — | — |
| 1999-07-21 | $11.88 | $11.88 | 100,500 | — | — |
| 1999-07-20 | $11.75 | $11.75 | 142,200 | — | — |
| 1999-07-19 | $12.00 | $12.00 | 96,700 | — | — |
| 1999-07-16 | $11.69 | $11.69 | 110,200 | — | — |
| 1999-07-15 | $11.25 | $11.25 | 116,400 | — | — |
| 1999-07-14 | $11.13 | $11.13 | 51,400 | — | — |
| 1999-07-13 | $11.56 | $11.56 | 42,400 | — | — |
| 1999-07-12 | $11.63 | $11.63 | 95,200 | — | — |
| 1999-07-09 | $11.38 | $11.38 | 73,700 | — | — |
| 1999-07-08 | $11.00 | $11.00 | 67,700 | — | — |
| 1999-07-07 | $11.25 | $11.25 | 186,200 | — | — |
| 1999-07-06 | $11.38 | $11.38 | 243,000 | — | — |
| 1999-07-02 | $10.31 | $10.31 | 98,600 | — | — |
| 1999-07-01 | $10.75 | $10.75 | 200,300 | — | — |
| 1999-06-30 | $10.44 | $10.44 | 297,800 | — | — |
| 1999-06-29 | $10.19 | $10.19 | 82,100 | — | — |
| 1999-06-28 | $10.13 | $10.13 | 208,100 | — | — |
| 1999-06-25 | $10.19 | $10.19 | 239,700 | — | — |
| 1999-06-24 | $10.00 | $10.00 | 255,300 | — | — |
| 1999-06-23 | $9.44 | $9.44 | 247,700 | — | — |
| 1999-06-22 | $9.06 | $9.06 | 249,000 | — | — |
| 1999-06-21 | $8.50 | $8.50 | 85,500 | — | — |
| 1999-06-18 | $8.25 | $8.25 | 64,800 | — | — |
| 1999-06-17 | $8.38 | $8.38 | 43,400 | — | — |
| 1999-06-16 | $8.00 | $8.00 | 97,100 | — | — |
| 1999-06-15 | $7.81 | $7.81 | 41,200 | — | — |
| 1999-06-14 | $8.00 | $8.00 | 39,500 | — | — |
| 1999-06-11 | $8.06 | $8.06 | 66,400 | — | — |
| 1999-06-10 | $7.81 | $7.81 | 95,600 | — | — |
| 1999-06-09 | $8.31 | $8.31 | 84,400 | — | — |
| 1999-06-08 | $8.25 | $8.25 | 81,600 | — | — |
| 1999-06-07 | $8.25 | $8.25 | 108,400 | — | — |
| 1999-06-04 | $8.25 | $8.25 | 124,300 | — | — |
| 1999-06-03 | $8.44 | $8.44 | 132,500 | — | — |
| 1999-06-02 | $8.44 | $8.44 | 92,100 | — | — |
| 1999-06-01 | $8.88 | $8.88 | 92,500 | — | — |
| 1999-05-28 | $8.38 | $8.38 | 105,900 | — | — |
| 1999-05-27 | $8.63 | $8.63 | 158,900 | — | — |
| 1999-05-26 | $9.25 | $9.25 | 135,700 | — | — |
| 1999-05-25 | $9.25 | $9.25 | 76,400 | — | — |
| 1999-05-24 | $9.31 | $9.31 | 125,000 | — | — |
| 1999-05-21 | $9.38 | $9.38 | 192,800 | — | — |
| 1999-05-20 | $9.31 | $9.31 | 1,022,100 | — | — |
| 1999-05-19 | $8.00 | $8.00 | 216,500 | — | — |
| 1999-05-18 | $7.75 | $7.75 | 68,200 | — | — |
| 1999-05-17 | $8.00 | $8.00 | 45,600 | — | — |
| 1999-05-14 | $8.00 | $8.00 | 174,400 | — | — |
| 1999-05-13 | $8.00 | $8.00 | 147,300 | — | — |
| 1999-05-12 | $7.56 | $7.56 | 147,300 | — | — |
| 1999-05-11 | $7.31 | $7.31 | 63,900 | — | — |
| 1999-05-10 | $7.31 | $7.31 | 89,000 | — | — |
| 1999-05-07 | $7.50 | $7.50 | 47,500 | — | — |
| 1999-05-06 | $7.19 | $7.19 | 43,800 | — | — |
| 1999-05-05 | $7.44 | $7.44 | 28,100 | — | — |
| 1999-05-04 | $7.56 | $7.56 | 57,300 | — | — |
| 1999-05-03 | $7.56 | $7.56 | 72,900 | — | — |
| 1999-04-30 | $7.63 | $7.63 | 66,400 | — | — |
| 1999-04-29 | $7.44 | $7.44 | 35,500 | — | — |
| 1999-04-28 | $7.50 | $7.50 | 50,600 | — | — |
| 1999-04-27 | $7.63 | $7.63 | 103,400 | — | — |
| 1999-04-26 | $7.94 | $7.94 | 76,800 | — | — |
| 1999-04-23 | $7.56 | $7.56 | 105,800 | — | — |
| 1999-04-22 | $7.25 | $7.25 | 96,900 | — | — |
| 1999-04-21 | $7.31 | $7.31 | 135,400 | — | — |
| 1999-04-20 | $6.50 | $6.50 | 27,700 | — | — |
| 1999-04-19 | $6.69 | $6.69 | 57,900 | — | — |
| 1999-04-16 | $6.66 | $6.66 | 42,400 | — | — |
| 1999-04-15 | $6.59 | $6.59 | 20,900 | — | — |
| 1999-04-14 | $6.63 | $6.63 | 45,600 | — | — |
| 1999-04-13 | $6.44 | $6.44 | 76,000 | — | — |
| 1999-04-12 | $6.63 | $6.63 | 24,300 | — | — |
| 1999-04-09 | $6.75 | $6.75 | 17,300 | — | — |
| 1999-04-08 | $6.41 | $6.41 | 79,200 | — | — |
| 1999-04-07 | $6.69 | $6.69 | 16,100 | — | — |
| 1999-04-06 | $6.63 | $6.63 | 84,700 | — | — |
| 1999-04-05 | $6.88 | $6.88 | 39,700 | — | — |
| 1999-04-01 | $6.75 | $6.75 | 26,100 | — | — |
| 1999-03-31 | $6.75 | $6.75 | 103,300 | — | — |
| 1999-03-30 | $6.69 | $6.69 | 66,900 | — | — |
| 1999-03-29 | $6.63 | $6.63 | 62,600 | — | — |
| 1999-03-26 | $6.25 | $6.25 | 58,700 | — | — |
| 1999-03-25 | $6.63 | $6.63 | 47,500 | — | — |
| 1999-03-24 | $6.63 | $6.63 | 60,500 | — | — |
| 1999-03-23 | $6.56 | $6.56 | 57,000 | — | — |
| 1999-03-22 | $6.88 | $6.88 | 64,500 | — | — |
| 1999-03-19 | $6.56 | $6.56 | 90,900 | — | — |
| 1999-03-18 | $6.56 | $6.56 | 68,600 | — | — |
| 1999-03-17 | $6.81 | $6.81 | 26,200 | — | — |
| 1999-03-16 | $6.88 | $6.88 | 79,200 | — | — |
| 1999-03-15 | $7.13 | $7.13 | 136,700 | — | — |
| 1999-03-12 | $7.38 | $7.38 | 66,600 | — | — |
| 1999-03-11 | $7.00 | $7.00 | 170,900 | — | — |
| 1999-03-10 | $6.88 | $6.88 | 119,700 | — | — |
| 1999-03-09 | $6.25 | $6.25 | 391,600 | — | — |
| 1999-03-08 | $7.00 | $7.00 | 264,100 | — | — |
| 1999-03-05 | $7.81 | $7.81 | 217,300 | — | — |
| 1999-03-04 | $7.28 | $7.28 | 622,100 | — | — |
| 1999-03-03 | $6.91 | $6.91 | 184,800 | — | — |
| 1999-03-02 | $6.81 | $6.81 | 321,200 | — | — |
| 1999-03-01 | $6.66 | $6.66 | 162,800 | — | — |
| 1999-02-26 | $6.50 | $6.50 | 315,700 | — | — |
| 1999-02-25 | $6.56 | $6.56 | 90,800 | — | — |
| 1999-02-24 | $6.50 | $6.50 | 95,100 | — | — |
| 1999-02-23 | $6.53 | $6.53 | 232,200 | — | — |
| 1999-02-22 | $6.59 | $6.59 | 87,600 | — | — |
| 1999-02-19 | $6.69 | $6.69 | 98,800 | — | — |
| 1999-02-18 | $6.75 | $6.75 | 104,500 | — | — |
| 1999-02-17 | $6.53 | $6.53 | 116,300 | — | — |
| 1999-02-16 | $6.56 | $6.56 | 160,300 | — | — |
| 1999-02-12 | $6.59 | $6.59 | 75,100 | — | — |
| 1999-02-11 | $6.69 | $6.69 | 206,600 | — | — |
| 1999-02-10 | $6.81 | $6.81 | 244,000 | — | — |
| 1999-02-09 | $6.97 | $6.97 | 279,400 | — | — |
| 1999-02-08 | $7.00 | $7.00 | 342,900 | — | — |
| 1999-02-05 | $6.88 | $6.88 | 771,000 | — | — |
| 1999-02-04 | $7.06 | $7.06 | 438,600 | — | — |
| 1999-02-03 | $8.00 | $8.00 | 1,317,300 | — | — |
| 1999-02-02 | $9.63 | $9.63 | 166,700 | — | — |
| 1999-02-01 | $9.69 | $9.69 | 639,000 | — | — |
| 1999-01-29 | $9.94 | $9.94 | 107,700 | — | — |
| 1999-01-28 | $9.94 | $9.94 | 235,800 | — | — |
| 1999-01-27 | $9.88 | $9.88 | 166,500 | — | — |
| 1999-01-26 | $10.06 | $10.06 | 170,600 | — | — |
| 1999-01-25 | $10.00 | $10.00 | 98,300 | — | — |
| 1999-01-22 | $9.81 | $9.81 | 179,400 | — | — |
| 1999-01-21 | $9.88 | $9.88 | 118,000 | — | — |
| 1999-01-20 | $10.13 | $10.13 | 254,300 | — | — |
| 1999-01-19 | $10.06 | $10.06 | 246,900 | — | — |
| 1999-01-15 | $9.63 | $9.63 | 171,900 | — | — |
| 1999-01-14 | $10.13 | $10.13 | 126,200 | — | — |
| 1999-01-13 | $10.06 | $10.06 | 227,000 | — | — |
| 1999-01-12 | $9.94 | $9.94 | 118,400 | — | — |
| 1999-01-11 | $10.00 | $10.00 | 223,000 | — | — |
| 1999-01-08 | $10.00 | $10.00 | 321,900 | — | — |
| 1999-01-07 | $9.94 | $9.94 | 231,800 | — | — |
| 1999-01-06 | $9.94 | $9.94 | 324,500 | — | — |
| 1999-01-05 | $9.75 | $9.75 | 641,800 | — | — |
| 1999-01-04 | $10.00 | $10.00 | 210,000 | — | — |