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
- 1995-03-07 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 | $10.76 | $10.76 | 2,283,750 | — | — |
| 1999-12-30 | $11.07 | $11.07 | 2,102,850 | — | — |
| 1999-12-29 | $10.96 | $10.96 | 741,150 | — | — |
| 1999-12-28 | $10.69 | $10.69 | 1,705,500 | — | — |
| 1999-12-27 | $11.06 | $11.06 | 2,397,150 | — | — |
| 1999-12-23 | $10.92 | $10.92 | 1,049,850 | — | — |
| 1999-12-22 | $10.85 | $10.85 | 2,215,350 | — | — |
| 1999-12-21 | $11.25 | $11.25 | 2,124,000 | — | — |
| 1999-12-20 | $11.33 | $11.33 | 3,073,050 | — | — |
| 1999-12-17 | $11.11 | $11.11 | 4,013,550 | — | — |
| 1999-12-16 | $10.67 | $10.67 | 2,802,150 | — | — |
| 1999-12-15 | $10.08 | $10.08 | 1,575,900 | — | — |
| 1999-12-14 | $9.97 | $9.97 | 1,156,500 | — | — |
| 1999-12-13 | $9.93 | $9.93 | 1,840,950 | — | — |
| 1999-12-10 | $9.99 | $9.99 | 1,324,350 | — | — |
| 1999-12-09 | $9.97 | $9.97 | 1,464,750 | — | — |
| 1999-12-08 | $9.97 | $9.97 | 1,514,250 | — | — |
| 1999-12-07 | $10.46 | $10.46 | 1,480,050 | — | — |
| 1999-12-06 | $10.39 | $10.39 | 1,903,950 | — | — |
| 1999-12-03 | $10.03 | $10.03 | 1,845,900 | — | — |
| 1999-12-02 | $10.01 | $10.01 | 2,366,550 | — | — |
| 1999-12-01 | $10.08 | $10.08 | 1,744,200 | — | — |
| 1999-11-30 | $9.94 | $9.94 | 4,346,550 | — | — |
| 1999-11-29 | $9.33 | $9.33 | 1,286,550 | — | — |
| 1999-11-26 | $9.25 | $9.25 | 248,850 | — | — |
| 1999-11-24 | $9.19 | $9.19 | 2,127,150 | — | — |
| 1999-11-23 | $8.67 | $8.67 | 2,833,200 | — | — |
| 1999-11-22 | $8.94 | $8.94 | 1,570,050 | — | — |
| 1999-11-19 | $8.88 | $8.88 | 1,553,400 | — | — |
| 1999-11-18 | $8.56 | $8.56 | 1,062,900 | — | — |
| 1999-11-17 | $8.63 | $8.63 | 1,766,250 | — | — |
| 1999-11-16 | $8.81 | $8.81 | 2,358,900 | — | — |
| 1999-11-15 | $8.76 | $8.76 | 746,550 | — | — |
| 1999-11-12 | $8.78 | $8.78 | 1,441,800 | — | — |
| 1999-11-11 | $8.83 | $8.83 | 1,286,550 | — | — |
| 1999-11-10 | $8.83 | $8.83 | 1,525,950 | — | — |
| 1999-11-09 | $8.93 | $8.93 | 1,187,550 | — | — |
| 1999-11-08 | $9.43 | $9.43 | 764,100 | — | — |
| 1999-11-05 | $9.49 | $9.49 | 1,948,050 | — | — |
| 1999-11-04 | $9.53 | $9.53 | 1,491,300 | — | — |
| 1999-11-03 | $9.81 | $9.81 | 2,292,300 | — | — |
| 1999-11-02 | $9.44 | $9.44 | 1,676,250 | — | — |
| 1999-11-01 | $9.18 | $9.18 | 2,031,750 | — | — |
| 1999-10-29 | $9.68 | $9.68 | 2,651,850 | — | — |
| 1999-10-28 | $9.29 | $9.29 | 1,723,950 | — | — |
| 1999-10-27 | $8.61 | $8.61 | 1,782,450 | — | — |
| 1999-10-26 | $8.58 | $8.58 | 2,051,550 | — | — |
| 1999-10-25 | $8.47 | $8.47 | 2,514,600 | — | — |
| 1999-10-22 | $8.89 | $8.89 | 2,684,700 | — | — |
| 1999-10-21 | $8.10 | $8.10 | 908,100 | — | — |
| 1999-10-20 | $8.14 | $8.14 | 1,082,700 | — | — |
| 1999-10-19 | $8.06 | $8.06 | 1,622,250 | — | — |
| 1999-10-18 | $7.93 | $7.93 | 889,200 | — | — |
| 1999-10-15 | $8.21 | $8.21 | 1,101,600 | — | — |
| 1999-10-14 | $8.69 | $8.69 | 1,208,700 | — | — |
| 1999-10-13 | $8.64 | $8.64 | 1,175,400 | — | — |
| 1999-10-12 | $8.86 | $8.86 | 1,184,400 | — | — |
| 1999-10-11 | $9.46 | $9.46 | 1,248,750 | — | — |
| 1999-10-08 | $9.26 | $9.26 | 714,600 | — | — |
| 1999-10-07 | $9.06 | $9.06 | 1,877,850 | — | — |
| 1999-10-06 | $9.08 | $9.08 | 1,309,050 | — | — |
| 1999-10-05 | $8.92 | $8.92 | 1,842,750 | — | — |
| 1999-10-04 | $8.90 | $8.90 | 2,046,150 | — | — |
| 1999-10-01 | $8.81 | $8.81 | 964,350 | — | — |
| 1999-09-30 | $8.88 | $8.88 | 2,208,600 | — | — |
| 1999-09-29 | $8.90 | $8.90 | 1,746,900 | — | — |
| 1999-09-28 | $8.61 | $8.61 | 1,441,800 | — | — |
| 1999-09-27 | $8.68 | $8.68 | 1,291,050 | — | — |
| 1999-09-24 | $8.53 | $8.53 | 991,800 | — | — |
| 1999-09-23 | $8.22 | $8.22 | 788,850 | — | — |
| 1999-09-22 | $8.36 | $8.36 | 1,719,900 | — | — |
| 1999-09-21 | $8.35 | $8.35 | 1,083,150 | — | — |
| 1999-09-20 | $8.58 | $8.58 | 1,547,100 | — | — |
| 1999-09-17 | $8.65 | $8.65 | 1,980,900 | — | — |
| 1999-09-16 | $8.22 | $8.22 | 1,791,450 | — | — |
| 1999-09-15 | $8.25 | $8.25 | 1,137,150 | — | — |
| 1999-09-14 | $8.06 | $8.06 | 1,433,250 | — | — |
| 1999-09-13 | $7.61 | $7.61 | 758,700 | — | — |
| 1999-09-10 | $8.01 | $8.01 | 959,400 | — | — |
| 1999-09-09 | $8.03 | $8.03 | 1,282,500 | — | — |
| 1999-09-08 | $7.94 | $7.94 | 2,125,350 | — | — |
| 1999-09-07 | $7.94 | $7.94 | 1,381,950 | — | — |
| 1999-09-03 | $7.69 | $7.69 | 2,045,250 | — | — |
| 1999-09-02 | $7.31 | $7.31 | 1,510,200 | — | — |
| 1999-09-01 | $7.51 | $7.51 | 2,809,800 | — | — |
| 1999-08-31 | $7.33 | $7.33 | 2,254,500 | — | — |
| 1999-08-30 | $7.49 | $7.49 | 1,805,400 | — | — |
| 1999-08-27 | $7.83 | $7.83 | 787,950 | — | — |
| 1999-08-26 | $8.14 | $8.14 | 1,800,000 | — | — |
| 1999-08-25 | $8.11 | $8.11 | 878,850 | — | — |
| 1999-08-24 | $8.33 | $8.33 | 1,010,250 | — | — |
| 1999-08-23 | $8.53 | $8.53 | 1,021,050 | — | — |
| 1999-08-20 | $8.42 | $8.42 | 544,050 | — | — |
| 1999-08-19 | $8.22 | $8.22 | 1,317,600 | — | — |
| 1999-08-18 | $8.43 | $8.43 | 871,650 | — | — |
| 1999-08-17 | $8.43 | $8.43 | 958,500 | — | — |
| 1999-08-16 | $8.50 | $8.50 | 511,200 | — | — |
| 1999-08-13 | $8.54 | $8.54 | 1,605,600 | — | — |
| 1999-08-12 | $8.31 | $8.31 | 3,516,750 | — | — |
| 1999-08-11 | $8.04 | $8.04 | 2,763,000 | — | — |
| 1999-08-10 | $7.89 | $7.89 | 1,080,450 | — | — |
| 1999-08-09 | $7.81 | $7.81 | 2,957,850 | — | — |
| 1999-08-06 | $8.15 | $8.15 | 1,740,600 | — | — |
| 1999-08-05 | $8.42 | $8.42 | 2,059,650 | — | — |
| 1999-08-04 | $8.28 | $8.28 | 1,153,800 | — | — |
| 1999-08-03 | $8.44 | $8.44 | 2,068,200 | — | — |
| 1999-08-02 | $9.29 | $9.29 | 656,550 | — | — |
| 1999-07-30 | $9.40 | $9.40 | 872,100 | — | — |
| 1999-07-29 | $9.44 | $9.44 | 589,050 | — | — |
| 1999-07-28 | $9.75 | $9.75 | 758,250 | — | — |
| 1999-07-27 | $9.92 | $9.92 | 5,313,150 | — | — |
| 1999-07-26 | $9.21 | $9.21 | 946,800 | — | — |
| 1999-07-23 | $9.83 | $9.83 | 1,114,200 | — | — |
| 1999-07-22 | $10.01 | $10.01 | 2,926,800 | — | — |
| 1999-07-21 | $9.89 | $9.89 | 876,150 | — | — |
| 1999-07-20 | $9.72 | $9.72 | 678,150 | — | — |
| 1999-07-19 | $9.79 | $9.79 | 996,750 | — | — |
| 1999-07-16 | $9.83 | $9.83 | 1,586,250 | — | — |
| 1999-07-15 | $10.16 | $10.16 | 613,800 | — | — |
| 1999-07-14 | $10.00 | $10.00 | 848,250 | — | — |
| 1999-07-13 | $9.83 | $9.83 | 906,750 | — | — |
| 1999-07-12 | $9.63 | $9.63 | 1,439,550 | — | — |
| 1999-07-09 | $9.78 | $9.78 | 725,400 | — | — |
| 1999-07-08 | $9.53 | $9.53 | 1,185,750 | — | — |
| 1999-07-07 | $9.49 | $9.49 | 3,199,950 | — | — |
| 1999-07-06 | $9.72 | $9.72 | 2,455,650 | — | — |
| 1999-07-02 | $9.24 | $9.24 | 1,850,850 | — | — |
| 1999-07-01 | $9.82 | $9.82 | 1,160,550 | — | — |
| 1999-06-30 | $9.78 | $9.78 | 1,257,300 | — | — |
| 1999-06-29 | $9.58 | $9.58 | 1,687,950 | — | — |
| 1999-06-28 | $9.31 | $9.31 | 672,750 | — | — |
| 1999-06-25 | $9.00 | $9.00 | 630,900 | — | — |
| 1999-06-24 | $8.85 | $8.85 | 1,170,900 | — | — |
| 1999-06-23 | $9.08 | $9.08 | 1,186,650 | — | — |
| 1999-06-22 | $9.10 | $9.10 | 1,487,700 | — | — |
| 1999-06-21 | $9.25 | $9.25 | 1,405,800 | — | — |
| 1999-06-18 | $8.86 | $8.86 | 2,719,800 | — | — |
| 1999-06-17 | $8.86 | $8.86 | 2,886,750 | — | — |
| 1999-06-16 | $8.47 | $8.47 | 1,499,850 | — | — |
| 1999-06-15 | $8.03 | $8.03 | 1,593,450 | — | — |
| 1999-06-14 | $8.11 | $8.11 | 1,456,650 | — | — |
| 1999-06-11 | $8.21 | $8.21 | 2,999,250 | — | — |
| 1999-06-10 | $7.97 | $7.97 | 1,923,750 | — | — |
| 1999-06-09 | $7.56 | $7.56 | 3,394,350 | — | — |
| 1999-06-08 | $7.36 | $7.36 | 1,236,150 | — | — |
| 1999-06-07 | $7.75 | $7.75 | 3,371,850 | — | — |
| 1999-06-04 | $7.57 | $7.57 | 2,312,550 | — | — |
| 1999-06-03 | $7.46 | $7.46 | 1,954,800 | — | — |
| 1999-06-02 | $7.63 | $7.62 | 882,900 | — | — |
| 1999-06-01 | $7.36 | $7.36 | 2,460,150 | — | — |
| 1999-05-28 | $7.47 | $7.47 | 1,860,750 | — | — |
| 1999-05-27 | $7.56 | $7.56 | 1,381,050 | — | — |
| 1999-05-26 | $7.78 | $7.78 | 1,354,500 | — | — |
| 1999-05-25 | $7.57 | $7.57 | 1,257,300 | — | — |
| 1999-05-24 | $7.61 | $7.61 | 1,109,250 | — | — |
| 1999-05-21 | $7.92 | $7.92 | 623,700 | — | — |
| 1999-05-20 | $8.21 | $8.21 | 1,981,800 | — | — |
| 1999-05-19 | $8.14 | $8.14 | 1,027,800 | — | — |
| 1999-05-18 | $8.13 | $8.13 | 1,734,750 | — | — |
| 1999-05-17 | $8.08 | $8.08 | 1,692,000 | — | — |
| 1999-05-14 | $7.97 | $7.97 | 4,656,150 | — | — |
| 1999-05-13 | $7.76 | $7.76 | 3,870,000 | — | — |
| 1999-05-12 | $7.33 | $7.33 | 6,620,400 | — | — |
| 1999-05-11 | $7.76 | $7.76 | 1,496,700 | — | — |
| 1999-05-10 | $7.99 | $7.99 | 1,890,000 | — | — |
| 1999-05-07 | $8.44 | $8.44 | 1,435,950 | — | — |
| 1999-05-06 | $8.04 | $8.04 | 1,333,350 | — | — |
| 1999-05-05 | $8.42 | $8.42 | 2,288,250 | — | — |
| 1999-05-04 | $8.44 | $8.44 | 2,223,900 | — | — |
| 1999-05-03 | $7.92 | $7.92 | 1,924,200 | — | — |
| 1999-04-30 | $8.11 | $8.11 | 772,650 | — | — |
| 1999-04-29 | $8.28 | $8.28 | 1,700,550 | — | — |
| 1999-04-28 | $8.67 | $8.67 | 2,364,300 | — | — |
| 1999-04-27 | $8.44 | $8.44 | 1,886,400 | — | — |
| 1999-04-26 | $8.44 | $8.44 | 2,224,350 | — | — |
| 1999-04-23 | $8.61 | $8.61 | 2,899,800 | — | — |
| 1999-04-22 | $8.65 | $8.65 | 3,473,550 | — | — |
| 1999-04-21 | $7.92 | $7.92 | 2,327,400 | — | — |
| 1999-04-20 | $7.47 | $7.47 | 3,138,750 | — | — |
| 1999-04-19 | $6.88 | $6.87 | 2,700,000 | — | — |
| 1999-04-16 | $6.97 | $6.97 | 3,413,250 | — | — |
| 1999-04-15 | $7.79 | $7.79 | 1,670,850 | — | — |
| 1999-04-14 | $7.90 | $7.90 | 1,184,400 | — | — |
| 1999-04-13 | $8.01 | $8.01 | 894,150 | — | — |
| 1999-04-12 | $8.17 | $8.17 | 1,440,450 | — | — |
| 1999-04-09 | $7.97 | $7.97 | 2,745,900 | — | — |
| 1999-04-08 | $7.47 | $7.47 | 1,924,650 | — | — |
| 1999-04-07 | $7.75 | $7.75 | 4,531,500 | — | — |
| 1999-04-06 | $7.72 | $7.72 | 5,801,850 | — | — |
| 1999-04-05 | $7.69 | $7.69 | 6,283,350 | — | — |
| 1999-04-01 | $6.50 | $6.50 | 4,222,800 | — | — |
| 1999-03-31 | $6.88 | $6.87 | 3,544,650 | — | — |
| 1999-03-30 | $7.06 | $7.06 | 6,365,250 | — | — |
| 1999-03-29 | $7.15 | $7.15 | 5,438,250 | — | — |
| 1999-03-26 | $7.54 | $7.54 | 1,836,000 | — | — |
| 1999-03-25 | $7.79 | $7.79 | 2,622,150 | — | — |
| 1999-03-24 | $7.75 | $7.75 | 2,142,000 | — | — |
| 1999-03-23 | $7.53 | $7.53 | 4,032,900 | — | — |
| 1999-03-22 | $7.79 | $7.79 | 2,488,500 | — | — |
| 1999-03-19 | $8.19 | $8.19 | 9,616,950 | — | — |
| 1999-03-18 | $7.60 | $7.60 | 6,436,350 | — | — |
| 1999-03-17 | $8.01 | $8.01 | 756,450 | — | — |
| 1999-03-16 | $8.22 | $8.22 | 3,800,250 | — | — |
| 1999-03-15 | $8.28 | $8.28 | 4,315,950 | — | — |
| 1999-03-12 | $8.36 | $8.36 | 2,810,700 | — | — |
| 1999-03-11 | $8.89 | $8.89 | 1,331,100 | — | — |
| 1999-03-10 | $8.71 | $8.71 | 884,700 | — | — |
| 1999-03-09 | $8.72 | $8.72 | 2,619,450 | — | — |
| 1999-03-08 | $8.76 | $8.76 | 1,220,400 | — | — |
| 1999-03-05 | $9.00 | $9.00 | 1,193,850 | — | — |
| 1999-03-04 | $8.99 | $8.99 | 1,623,150 | — | — |
| 1999-03-03 | $8.74 | $8.74 | 647,550 | — | — |
| 1999-03-02 | $8.64 | $8.64 | 1,108,350 | — | — |
| 1999-03-01 | $8.82 | $8.82 | 612,450 | — | — |
| 1999-02-26 | $8.89 | $8.89 | 631,350 | — | — |
| 1999-02-25 | $9.00 | $9.00 | 708,300 | — | — |
| 1999-02-24 | $9.22 | $9.22 | 1,707,750 | — | — |
| 1999-02-23 | $9.36 | $9.36 | 1,110,600 | — | — |
| 1999-02-22 | $9.67 | $9.67 | 2,394,000 | — | — |
| 1999-02-19 | $9.64 | $9.64 | 2,555,550 | — | — |
| 1999-02-18 | $9.28 | $9.28 | 2,976,750 | — | — |
| 1999-02-17 | $8.67 | $8.67 | 3,552,750 | — | — |
| 1999-02-16 | $8.68 | $8.68 | 1,545,750 | — | — |
| 1999-02-12 | $8.65 | $8.65 | 2,858,850 | — | — |
| 1999-02-11 | $8.71 | $8.71 | 3,720,600 | — | — |
| 1999-02-10 | $8.28 | $8.28 | 8,625,600 | — | — |
| 1999-02-09 | $7.89 | $7.89 | 5,884,650 | — | — |
| 1999-02-08 | $8.58 | $8.58 | 3,829,950 | — | — |
| 1999-02-05 | $8.67 | $8.67 | 2,246,400 | — | — |
| 1999-02-04 | $9.11 | $9.11 | 1,890,000 | — | — |
| 1999-02-03 | $9.36 | $9.36 | 1,989,900 | — | — |
| 1999-02-02 | $9.51 | $9.51 | 1,311,300 | — | — |
| 1999-02-01 | $9.58 | $9.58 | 2,776,500 | — | — |
| 1999-01-29 | $9.60 | $9.60 | 2,603,250 | — | — |
| 1999-01-28 | $10.22 | $10.22 | 1,318,950 | — | — |
| 1999-01-27 | $10.44 | $10.44 | 1,178,100 | — | — |
| 1999-01-26 | $10.25 | $10.25 | 3,780,900 | — | — |
| 1999-01-25 | $10.39 | $10.39 | 3,940,650 | — | — |
| 1999-01-22 | $10.28 | $10.28 | 1,356,750 | — | — |
| 1999-01-21 | $9.54 | $9.54 | 1,234,350 | — | — |
| 1999-01-20 | $9.94 | $9.94 | 1,406,250 | — | — |
| 1999-01-19 | $9.51 | $9.51 | 713,700 | — | — |
| 1999-01-15 | $9.33 | $9.33 | 2,612,700 | — | — |
| 1999-01-14 | $8.89 | $8.89 | 3,138,750 | — | — |
| 1999-01-13 | $9.44 | $9.44 | 3,737,250 | — | — |
| 1999-01-12 | $9.89 | $9.89 | 2,265,300 | — | — |
| 1999-01-11 | $9.83 | $9.83 | 2,269,350 | — | — |
| 1999-01-08 | $10.08 | $10.08 | 2,679,300 | — | — |
| 1999-01-07 | $10.64 | $10.64 | 2,230,650 | — | — |
| 1999-01-06 | $10.78 | $10.78 | 4,396,500 | — | — |
| 1999-01-05 | $9.60 | $9.60 | 4,364,550 | — | — |
| 1999-01-04 | $8.90 | $8.90 | 5,633,100 | — | — |