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
- 1997-10-24 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 | $9.00 | $9.00 | 86,100 | — | — |
| 1999-12-30 | $8.69 | $8.69 | 118,600 | — | — |
| 1999-12-29 | $8.25 | $8.25 | 102,200 | — | — |
| 1999-12-28 | $7.94 | $7.94 | 60,900 | — | — |
| 1999-12-27 | $7.94 | $7.94 | 59,900 | — | — |
| 1999-12-23 | $7.88 | $7.88 | 99,300 | — | — |
| 1999-12-22 | $8.31 | $8.31 | 66,200 | — | — |
| 1999-12-21 | $8.38 | $8.38 | 69,900 | — | — |
| 1999-12-20 | $8.31 | $8.31 | 141,600 | — | — |
| 1999-12-17 | $7.50 | $7.50 | 172,400 | — | — |
| 1999-12-16 | $6.31 | $6.31 | 363,700 | — | — |
| 1999-12-15 | $7.13 | $7.13 | 147,700 | — | — |
| 1999-12-14 | $7.19 | $7.19 | 235,600 | — | — |
| 1999-12-13 | $7.38 | $7.37 | 86,100 | — | — |
| 1999-12-10 | $7.75 | $7.75 | 105,200 | — | — |
| 1999-12-09 | $7.56 | $7.56 | 79,600 | — | — |
| 1999-12-08 | $7.81 | $7.81 | 82,100 | — | — |
| 1999-12-07 | $7.88 | $7.88 | 112,100 | — | — |
| 1999-12-06 | $8.13 | $8.13 | 93,100 | — | — |
| 1999-12-03 | $8.19 | $8.19 | 37,600 | — | — |
| 1999-12-02 | $8.06 | $8.06 | 42,800 | — | — |
| 1999-12-01 | $8.13 | $8.13 | 76,100 | — | — |
| 1999-11-30 | $8.19 | $8.19 | 121,500 | — | — |
| 1999-11-29 | $8.63 | $8.63 | 82,100 | — | — |
| 1999-11-26 | $8.56 | $8.56 | 42,500 | — | — |
| 1999-11-24 | $8.50 | $8.50 | 63,000 | — | — |
| 1999-11-23 | $8.13 | $8.13 | 67,300 | — | — |
| 1999-11-22 | $8.19 | $8.19 | 156,900 | — | — |
| 1999-11-19 | $8.00 | $8.00 | 132,700 | — | — |
| 1999-11-18 | $7.94 | $7.94 | 120,200 | — | — |
| 1999-11-17 | $8.25 | $8.25 | 175,000 | — | — |
| 1999-11-16 | $8.56 | $8.56 | 110,600 | — | — |
| 1999-11-15 | $8.31 | $8.31 | 62,200 | — | — |
| 1999-11-12 | $8.44 | $8.44 | 192,300 | — | — |
| 1999-11-11 | $8.13 | $8.13 | 138,900 | — | — |
| 1999-11-10 | $8.50 | $8.50 | 110,800 | — | — |
| 1999-11-09 | $8.63 | $8.63 | 63,500 | — | — |
| 1999-11-08 | $8.88 | $8.88 | 74,400 | — | — |
| 1999-11-05 | $9.13 | $9.13 | 82,600 | — | — |
| 1999-11-04 | $9.06 | $9.06 | 154,100 | — | — |
| 1999-11-03 | $9.31 | $9.31 | 176,600 | — | — |
| 1999-11-02 | $9.31 | $9.31 | 185,300 | — | — |
| 1999-11-01 | $8.44 | $8.44 | 90,700 | — | — |
| 1999-10-29 | $8.44 | $8.44 | 168,200 | — | — |
| 1999-10-28 | $8.50 | $8.50 | 47,200 | — | — |
| 1999-10-27 | $8.38 | $8.38 | 195,300 | — | — |
| 1999-10-26 | $7.75 | $7.75 | 1,224,000 | — | — |
| 1999-10-25 | $8.56 | $8.56 | 74,500 | — | — |
| 1999-10-22 | $8.75 | $8.75 | 70,900 | — | — |
| 1999-10-21 | $8.88 | $8.88 | 167,600 | — | — |
| 1999-10-20 | $9.81 | $9.81 | 83,600 | — | — |
| 1999-10-19 | $9.63 | $9.63 | 49,300 | — | — |
| 1999-10-18 | $9.63 | $9.63 | 246,500 | — | — |
| 1999-10-15 | $9.56 | $9.56 | 67,200 | — | — |
| 1999-10-14 | $10.00 | $10.00 | 119,600 | — | — |
| 1999-10-13 | $10.44 | $10.44 | 33,300 | — | — |
| 1999-10-12 | $10.38 | $10.37 | 43,100 | — | — |
| 1999-10-11 | $10.38 | $10.37 | 574,300 | — | — |
| 1999-10-08 | $10.56 | $10.56 | 348,200 | — | — |
| 1999-10-07 | $10.88 | $10.88 | 22,300 | — | — |
| 1999-10-06 | $10.94 | $10.94 | 14,100 | — | — |
| 1999-10-05 | $11.00 | $11.00 | 21,500 | — | — |
| 1999-10-04 | $11.06 | $11.06 | 14,100 | — | — |
| 1999-10-01 | $11.13 | $11.12 | 12,200 | — | — |
| 1999-09-30 | $11.19 | $11.19 | 26,200 | — | — |
| 1999-09-29 | $11.13 | $11.12 | 10,900 | — | — |
| 1999-09-28 | $11.31 | $11.31 | 23,400 | — | — |
| 1999-09-27 | $10.88 | $10.88 | 59,000 | — | — |
| 1999-09-24 | $11.25 | $11.25 | 60,400 | — | — |
| 1999-09-23 | $11.50 | $11.50 | 36,000 | — | — |
| 1999-09-22 | $11.94 | $11.94 | 12,600 | — | — |
| 1999-09-21 | $12.13 | $12.13 | 22,300 | — | — |
| 1999-09-20 | $12.38 | $12.38 | 40,400 | — | — |
| 1999-09-17 | $12.19 | $12.19 | 21,600 | — | — |
| 1999-09-16 | $12.19 | $12.19 | 22,300 | — | — |
| 1999-09-15 | $12.56 | $12.56 | 38,200 | — | — |
| 1999-09-14 | $12.50 | $12.50 | 15,300 | — | — |
| 1999-09-13 | $12.63 | $12.63 | 34,400 | — | — |
| 1999-09-10 | $12.69 | $12.69 | 16,500 | — | — |
| 1999-09-09 | $12.56 | $12.56 | 14,300 | — | — |
| 1999-09-08 | $12.88 | $12.88 | 14,700 | — | — |
| 1999-09-07 | $12.81 | $12.81 | 13,000 | — | — |
| 1999-09-03 | $12.94 | $12.94 | 28,900 | — | — |
| 1999-09-02 | $12.88 | $12.88 | 10,500 | — | — |
| 1999-09-01 | $13.00 | $13.00 | 18,000 | — | — |
| 1999-08-31 | $13.06 | $13.06 | 40,800 | — | — |
| 1999-08-30 | $13.00 | $13.00 | 97,500 | — | — |
| 1999-08-27 | $13.25 | $13.25 | 28,500 | — | — |
| 1999-08-26 | $13.81 | $13.81 | 25,200 | — | — |
| 1999-08-25 | $13.63 | $13.63 | 15,900 | — | — |
| 1999-08-24 | $13.88 | $13.87 | 16,500 | — | — |
| 1999-08-23 | $14.19 | $14.19 | 31,100 | — | — |
| 1999-08-20 | $13.06 | $13.06 | 16,400 | — | — |
| 1999-08-19 | $13.06 | $13.06 | 13,300 | — | — |
| 1999-08-18 | $13.44 | $13.44 | 14,300 | — | — |
| 1999-08-17 | $13.25 | $13.25 | 48,200 | — | — |
| 1999-08-16 | $13.19 | $13.19 | 9,800 | — | — |
| 1999-08-13 | $13.31 | $13.31 | 39,300 | — | — |
| 1999-08-12 | $13.38 | $13.37 | 18,800 | — | — |
| 1999-08-11 | $13.69 | $13.69 | 18,700 | — | — |
| 1999-08-10 | $13.63 | $13.63 | 32,000 | — | — |
| 1999-08-09 | $13.94 | $13.94 | 21,000 | — | — |
| 1999-08-06 | $13.75 | $13.75 | 24,100 | — | — |
| 1999-08-05 | $13.00 | $13.00 | 33,100 | — | — |
| 1999-08-04 | $13.13 | $13.12 | 24,600 | — | — |
| 1999-08-03 | $14.00 | $14.00 | 62,200 | — | — |
| 1999-08-02 | $14.00 | $14.00 | 12,800 | — | — |
| 1999-07-30 | $14.19 | $14.19 | 23,400 | — | — |
| 1999-07-29 | $13.94 | $13.94 | 33,300 | — | — |
| 1999-07-28 | $14.25 | $14.25 | 23,600 | — | — |
| 1999-07-27 | $14.19 | $14.19 | 16,600 | — | — |
| 1999-07-26 | $14.19 | $14.19 | 14,200 | — | — |
| 1999-07-23 | $14.44 | $14.44 | 42,700 | — | — |
| 1999-07-22 | $14.44 | $14.44 | 24,300 | — | — |
| 1999-07-21 | $14.38 | $14.37 | 35,500 | — | — |
| 1999-07-20 | $14.69 | $14.69 | 42,500 | — | — |
| 1999-07-19 | $14.38 | $14.37 | 38,900 | — | — |
| 1999-07-16 | $15.06 | $15.06 | 26,200 | — | — |
| 1999-07-15 | $15.19 | $15.19 | 21,300 | — | — |
| 1999-07-14 | $15.31 | $15.31 | 37,600 | — | — |
| 1999-07-13 | $15.00 | $15.00 | 26,800 | — | — |
| 1999-07-12 | $15.06 | $15.06 | 15,300 | — | — |
| 1999-07-09 | $15.00 | $15.00 | 19,500 | — | — |
| 1999-07-08 | $15.13 | $15.13 | 49,400 | — | — |
| 1999-07-07 | $15.50 | $15.50 | 23,200 | — | — |
| 1999-07-06 | $15.13 | $15.13 | 87,600 | — | — |
| 1999-07-02 | $14.50 | $14.50 | 94,900 | — | — |
| 1999-07-01 | $13.88 | $13.87 | 110,700 | — | — |
| 1999-06-30 | $14.13 | $14.13 | 33,300 | — | — |
| 1999-06-29 | $14.69 | $14.69 | 39,900 | — | — |
| 1999-06-28 | $15.06 | $15.06 | 45,400 | — | — |
| 1999-06-25 | $15.13 | $15.13 | 52,300 | — | — |
| 1999-06-24 | $15.19 | $15.19 | 13,800 | — | — |
| 1999-06-23 | $15.25 | $15.25 | 64,500 | — | — |
| 1999-06-22 | $15.50 | $15.50 | 58,100 | — | — |
| 1999-06-21 | $15.25 | $15.25 | 143,300 | — | — |
| 1999-06-18 | $15.25 | $15.25 | 25,200 | — | — |
| 1999-06-17 | $15.00 | $15.00 | 46,000 | — | — |
| 1999-06-16 | $15.38 | $15.38 | 300,400 | — | — |
| 1999-06-15 | $15.94 | $15.94 | 62,200 | — | — |
| 1999-06-14 | $15.81 | $15.81 | 29,400 | — | — |
| 1999-06-11 | $15.63 | $15.63 | 37,600 | — | — |
| 1999-06-10 | $16.00 | $16.00 | 31,100 | — | — |
| 1999-06-09 | $16.13 | $16.13 | 155,400 | — | — |
| 1999-06-08 | $15.70 | $15.70 | 42,800 | — | — |
| 1999-06-07 | $15.63 | $15.63 | 90,000 | — | — |
| 1999-06-04 | $16.25 | $16.25 | 136,100 | — | — |
| 1999-06-03 | $14.81 | $14.81 | 132,800 | — | — |
| 1999-06-02 | $14.63 | $14.63 | 108,900 | — | — |
| 1999-06-01 | $14.25 | $14.25 | 38,700 | — | — |
| 1999-05-28 | $14.19 | $14.19 | 18,400 | — | — |
| 1999-05-27 | $14.00 | $14.00 | 66,200 | — | — |
| 1999-05-26 | $14.00 | $14.00 | 28,700 | — | — |
| 1999-05-25 | $14.13 | $14.13 | 66,900 | — | — |
| 1999-05-24 | $14.06 | $14.06 | 109,100 | — | — |
| 1999-05-21 | $13.63 | $13.63 | 407,700 | — | — |
| 1999-05-20 | $14.50 | $14.50 | 285,600 | — | — |
| 1999-05-19 | $14.56 | $14.56 | 14,400 | — | — |
| 1999-05-18 | $14.44 | $14.44 | 71,600 | — | — |
| 1999-05-17 | $14.56 | $14.56 | 68,000 | — | — |
| 1999-05-14 | $14.31 | $14.31 | 51,000 | — | — |
| 1999-05-13 | $14.50 | $14.50 | 110,400 | — | — |
| 1999-05-12 | $14.38 | $14.37 | 188,500 | — | — |
| 1999-05-11 | $14.13 | $14.13 | 75,500 | — | — |
| 1999-05-10 | $14.38 | $14.37 | 92,700 | — | — |
| 1999-05-07 | $14.31 | $14.31 | 261,800 | — | — |
| 1999-05-06 | $13.94 | $13.94 | 846,900 | — | — |
| 1999-05-05 | $15.75 | $15.75 | 118,400 | — | — |
| 1999-05-04 | $14.81 | $14.81 | 93,300 | — | — |
| 1999-05-03 | $15.75 | $15.75 | 139,100 | — | — |
| 1999-04-30 | $15.75 | $15.75 | 32,900 | — | — |
| 1999-04-29 | $16.44 | $16.44 | 14,900 | — | — |
| 1999-04-28 | $16.50 | $16.50 | 38,600 | — | — |
| 1999-04-27 | $16.50 | $16.50 | 43,900 | — | — |
| 1999-04-26 | $16.38 | $16.38 | 69,300 | — | — |
| 1999-04-23 | $16.75 | $16.75 | 49,000 | — | — |
| 1999-04-22 | $16.50 | $16.50 | 63,800 | — | — |
| 1999-04-21 | $17.25 | $17.25 | 8,900 | — | — |
| 1999-04-20 | $17.19 | $17.19 | 21,100 | — | — |
| 1999-04-19 | $17.25 | $17.25 | 90,000 | — | — |
| 1999-04-16 | $18.00 | $18.00 | 146,900 | — | — |
| 1999-04-15 | $18.25 | $18.25 | 86,300 | — | — |
| 1999-04-14 | $18.00 | $18.00 | 49,900 | — | — |
| 1999-04-13 | $18.06 | $18.06 | 19,500 | — | — |
| 1999-04-12 | $18.13 | $18.13 | 47,700 | — | — |
| 1999-04-09 | $17.63 | $17.63 | 13,900 | — | — |
| 1999-04-08 | $17.44 | $17.44 | 34,400 | — | — |
| 1999-04-07 | $17.19 | $17.19 | 142,300 | — | — |
| 1999-04-06 | $17.13 | $17.12 | 52,800 | — | — |
| 1999-04-05 | $17.81 | $17.81 | 127,600 | — | — |
| 1999-04-01 | $17.94 | $17.94 | 53,100 | — | — |
| 1999-03-31 | $18.56 | $18.56 | 30,000 | — | — |
| 1999-03-30 | $17.38 | $17.38 | 51,400 | — | — |
| 1999-03-29 | $17.00 | $17.00 | 28,600 | — | — |
| 1999-03-26 | $17.56 | $17.56 | 183,600 | — | — |
| 1999-03-25 | $17.06 | $17.06 | 31,900 | — | — |
| 1999-03-24 | $16.88 | $16.88 | 66,300 | — | — |
| 1999-03-23 | $17.00 | $17.00 | 49,900 | — | — |
| 1999-03-22 | $17.06 | $17.06 | 31,500 | — | — |
| 1999-03-19 | $17.00 | $17.00 | 92,600 | — | — |
| 1999-03-18 | $17.50 | $17.50 | 73,200 | — | — |
| 1999-03-17 | $17.00 | $17.00 | 142,600 | — | — |
| 1999-03-16 | $16.00 | $16.00 | 144,200 | — | — |
| 1999-03-15 | $15.38 | $15.38 | 125,000 | — | — |
| 1999-03-12 | $15.75 | $15.75 | 106,000 | — | — |
| 1999-03-11 | $16.13 | $16.13 | 93,100 | — | — |
| 1999-03-10 | $16.06 | $16.06 | 214,800 | — | — |
| 1999-03-09 | $16.19 | $16.19 | 58,900 | — | — |
| 1999-03-08 | $17.13 | $17.12 | 56,700 | — | — |
| 1999-03-05 | $17.38 | $17.38 | 65,600 | — | — |
| 1999-03-04 | $17.69 | $17.69 | 38,400 | — | — |
| 1999-03-03 | $18.06 | $18.06 | 26,700 | — | — |
| 1999-03-02 | $18.44 | $18.44 | 3,100 | — | — |
| 1999-03-01 | $18.44 | $18.44 | 23,200 | — | — |
| 1999-02-26 | $18.44 | $18.44 | 14,000 | — | — |
| 1999-02-25 | $18.75 | $18.75 | 31,500 | — | — |
| 1999-02-24 | $18.75 | $18.75 | 42,000 | — | — |
| 1999-02-23 | $18.31 | $18.31 | 25,600 | — | — |
| 1999-02-22 | $17.50 | $17.50 | 18,400 | — | — |
| 1999-02-19 | $17.63 | $17.63 | 21,200 | — | — |
| 1999-02-18 | $17.56 | $17.56 | 5,900 | — | — |
| 1999-02-17 | $17.56 | $17.56 | 11,800 | — | — |
| 1999-02-16 | $17.44 | $17.44 | 37,300 | — | — |
| 1999-02-12 | $17.31 | $17.31 | 17,100 | — | — |
| 1999-02-11 | $17.69 | $17.69 | 34,900 | — | — |
| 1999-02-10 | $17.31 | $17.31 | 43,600 | — | — |
| 1999-02-09 | $17.50 | $17.50 | 62,400 | — | — |
| 1999-02-08 | $17.75 | $17.75 | 36,200 | — | — |
| 1999-02-05 | $18.00 | $18.00 | 23,200 | — | — |
| 1999-02-04 | $17.88 | $17.88 | 15,900 | — | — |
| 1999-02-03 | $18.50 | $18.50 | 113,700 | — | — |
| 1999-02-02 | $19.00 | $19.00 | 72,000 | — | — |
| 1999-02-01 | $19.25 | $19.25 | 13,900 | — | — |
| 1999-01-29 | $19.44 | $19.44 | 48,300 | — | — |
| 1999-01-28 | $19.13 | $19.13 | 23,600 | — | — |
| 1999-01-27 | $19.13 | $19.13 | 34,000 | — | — |
| 1999-01-26 | $19.38 | $19.37 | 20,200 | — | — |
| 1999-01-25 | $19.38 | $19.37 | 42,600 | — | — |
| 1999-01-22 | $19.19 | $19.19 | 46,000 | — | — |
| 1999-01-21 | $19.38 | $19.37 | 41,300 | — | — |
| 1999-01-20 | $19.75 | $19.75 | 45,500 | — | — |
| 1999-01-19 | $19.31 | $19.31 | 20,900 | — | — |
| 1999-01-15 | $19.13 | $19.13 | 57,600 | — | — |
| 1999-01-14 | $18.88 | $18.87 | 125,000 | — | — |
| 1999-01-13 | $19.31 | $19.31 | 84,100 | — | — |
| 1999-01-12 | $19.44 | $19.44 | 20,300 | — | — |
| 1999-01-11 | $19.25 | $19.25 | 62,800 | — | — |
| 1999-01-08 | $20.38 | $20.37 | 49,300 | — | — |
| 1999-01-07 | $19.44 | $19.44 | 44,700 | — | — |
| 1999-01-06 | $19.56 | $19.56 | 22,900 | — | — |
| 1999-01-05 | $19.81 | $19.81 | 36,600 | — | — |
| 1999-01-04 | $20.13 | $20.13 | 38,700 | — | — |