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
- 1995-05-09 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 | $10.80 | $11.09 | 161,092 | — | — |
| 1999-12-30 | $10.58 | $10.86 | 199,183 | — | — |
| 1999-12-29 | $10.47 | $10.75 | 354,234 | — | — |
| 1999-12-28 | $10.65 | $10.94 | 286,945 | — | — |
| 1999-12-27 | $10.62 | $10.90 | 264,459 | — | — |
| 1999-12-23 | $10.47 | $10.75 | 374,874 | — | — |
| 1999-12-22 | $10.32 | $10.60 | 993,903 | — | — |
| 1999-12-21 | $10.24 | $10.52 | 531,603 | — | — |
| 1999-12-20 | $10.73 | $11.02 | 888,019 | — | — |
| 1999-12-17 | $10.21 | $10.48 | 1,586,755 | — | — |
| 1999-12-16 | $9.50 | $9.75 | 539,490 | — | — |
| 1999-12-15 | $9.76 | $10.02 | 529,254 | — | — |
| 1999-12-14 | $9.83 | $10.10 | 706,287 | — | — |
| 1999-12-13 | $9.72 | $9.98 | 527,744 | — | — |
| 1999-12-10 | $9.83 | $10.10 | 380,244 | — | — |
| 1999-12-09 | $9.87 | $10.14 | 394,843 | — | — |
| 1999-12-08 | $10.28 | $10.56 | 403,736 | — | — |
| 1999-12-07 | $10.39 | $10.67 | 582,448 | — | — |
| 1999-12-06 | $10.50 | $10.79 | 284,763 | — | — |
| 1999-12-03 | $10.69 | $10.98 | 510,124 | — | — |
| 1999-12-02 | $10.32 | $10.60 | 387,963 | — | — |
| 1999-12-01 | $10.65 | $10.94 | 768,375 | — | — |
| 1999-11-30 | $10.62 | $10.90 | 1,204,665 | — | — |
| 1999-11-29 | $10.65 | $10.94 | 478,745 | — | — |
| 1999-11-26 | $10.21 | $10.48 | 141,627 | — | — |
| 1999-11-24 | $10.24 | $10.52 | 507,943 | — | — |
| 1999-11-23 | $10.47 | $10.75 | 509,285 | — | — |
| 1999-11-22 | $10.78 | $11.07 | 538,315 | — | — |
| 1999-11-19 | $10.73 | $11.02 | 554,424 | — | — |
| 1999-11-18 | $11.21 | $11.51 | 862,680 | — | — |
| 1999-11-17 | $11.55 | $11.86 | 661,148 | — | — |
| 1999-11-16 | $11.77 | $12.09 | 386,788 | — | — |
| 1999-11-15 | $11.84 | $12.16 | 333,930 | — | — |
| 1999-11-12 | $11.73 | $12.05 | 214,286 | — | — |
| 1999-11-11 | $11.62 | $11.93 | 429,914 | — | — |
| 1999-11-10 | $11.55 | $11.86 | 388,802 | — | — |
| 1999-11-09 | $11.51 | $11.82 | 710,650 | — | — |
| 1999-11-08 | $12.07 | $12.39 | 543,349 | — | — |
| 1999-11-05 | $11.73 | $12.05 | 1,078,980 | — | — |
| 1999-11-04 | $11.77 | $12.09 | 489,652 | — | — |
| 1999-11-03 | $11.43 | $11.74 | 592,180 | — | — |
| 1999-11-02 | $11.40 | $11.70 | 435,955 | — | — |
| 1999-11-01 | $11.21 | $11.51 | 495,022 | — | — |
| 1999-10-29 | $11.36 | $11.67 | 479,919 | — | — |
| 1999-10-28 | $11.14 | $11.44 | 415,651 | — | — |
| 1999-10-27 | $10.95 | $11.25 | 395,514 | — | — |
| 1999-10-26 | $10.80 | $11.09 | 768,375 | — | — |
| 1999-10-25 | $10.91 | $11.21 | 730,451 | — | — |
| 1999-10-22 | $11.43 | $11.74 | 487,974 | — | — |
| 1999-10-21 | $11.58 | $11.90 | 630,607 | — | — |
| 1999-10-20 | $11.77 | $12.09 | 768,039 | — | — |
| 1999-10-19 | $11.73 | $12.05 | 747,399 | — | — |
| 1999-10-18 | $11.47 | $11.78 | 369,672 | — | — |
| 1999-10-15 | $11.25 | $11.55 | 783,477 | — | — |
| 1999-10-14 | $11.62 | $11.93 | 577,246 | — | — |
| 1999-10-13 | $11.55 | $11.86 | 669,370 | — | — |
| 1999-10-12 | $11.84 | $12.16 | 426,054 | — | — |
| 1999-10-11 | $11.77 | $12.09 | 326,379 | — | — |
| 1999-10-08 | $11.88 | $12.20 | 518,514 | — | — |
| 1999-10-07 | $11.81 | $12.13 | 516,165 | — | — |
| 1999-10-06 | $12.10 | $12.43 | 378,566 | — | — |
| 1999-10-05 | $11.77 | $12.06 | 597,718 | — | — |
| 1999-10-04 | $11.88 | $12.18 | 330,238 | — | — |
| 1999-10-01 | $11.47 | $11.76 | 390,480 | — | — |
| 1999-09-30 | $11.66 | $11.95 | 610,471 | — | — |
| 1999-09-29 | $11.10 | $11.38 | 731,122 | — | — |
| 1999-09-28 | $11.10 | $11.38 | 870,903 | — | — |
| 1999-09-27 | $11.25 | $11.53 | 815,192 | — | — |
| 1999-09-24 | $11.21 | $11.49 | 1,097,438 | — | — |
| 1999-09-23 | $10.88 | $11.15 | 706,790 | — | — |
| 1999-09-22 | $10.73 | $10.99 | 637,823 | — | — |
| 1999-09-21 | $10.80 | $11.07 | 613,156 | — | — |
| 1999-09-20 | $10.76 | $11.03 | 368,665 | — | — |
| 1999-09-17 | $11.02 | $11.30 | 912,015 | — | — |
| 1999-09-16 | $10.76 | $11.03 | 1,154,995 | — | — |
| 1999-09-15 | $11.36 | $11.64 | 1,209,699 | — | — |
| 1999-09-14 | $10.95 | $11.22 | 403,401 | — | — |
| 1999-09-13 | $10.50 | $10.76 | 256,908 | — | — |
| 1999-09-10 | $10.65 | $10.92 | 933,158 | — | — |
| 1999-09-09 | $9.98 | $10.23 | 590,502 | — | — |
| 1999-09-08 | $10.09 | $10.34 | 471,194 | — | — |
| 1999-09-07 | $10.13 | $10.38 | 949,099 | — | — |
| 1999-09-03 | $10.13 | $10.38 | 564,157 | — | — |
| 1999-09-02 | $10.21 | $10.46 | 369,169 | — | — |
| 1999-09-01 | $10.02 | $10.27 | 776,597 | — | — |
| 1999-08-31 | $9.31 | $9.54 | 983,667 | — | — |
| 1999-08-30 | $10.17 | $10.42 | 894,731 | — | — |
| 1999-08-27 | $10.58 | $10.84 | 532,106 | — | — |
| 1999-08-26 | $10.65 | $10.92 | 1,077,134 | — | — |
| 1999-08-25 | $10.73 | $10.99 | 290,469 | — | — |
| 1999-08-24 | $10.73 | $10.99 | 432,263 | — | — |
| 1999-08-23 | $11.21 | $11.49 | 1,551,851 | — | — |
| 1999-08-20 | $11.14 | $11.41 | 300,873 | — | — |
| 1999-08-19 | $11.06 | $11.34 | 693,198 | — | — |
| 1999-08-18 | $10.84 | $11.11 | 1,185,871 | — | — |
| 1999-08-17 | $11.02 | $11.30 | 868,721 | — | — |
| 1999-08-16 | $11.06 | $11.34 | 554,760 | — | — |
| 1999-08-13 | $11.36 | $11.64 | 187,437 | — | — |
| 1999-08-12 | $11.29 | $11.57 | 217,977 | — | — |
| 1999-08-11 | $11.73 | $12.02 | 595,201 | — | — |
| 1999-08-10 | $11.25 | $11.53 | 893,724 | — | — |
| 1999-08-09 | $11.47 | $11.76 | 1,132,341 | — | — |
| 1999-08-06 | $11.84 | $12.14 | 734,310 | — | — |
| 1999-08-05 | $12.03 | $12.33 | 199,519 | — | — |
| 1999-08-04 | $12.18 | $12.48 | 881,139 | — | — |
| 1999-08-03 | $11.96 | $12.25 | 1,520,136 | — | — |
| 1999-08-02 | $12.22 | $12.52 | 1,029,310 | — | — |
| 1999-07-30 | $13.00 | $13.32 | 500,895 | — | — |
| 1999-07-29 | $12.85 | $13.17 | 398,367 | — | — |
| 1999-07-28 | $12.89 | $13.21 | 285,938 | — | — |
| 1999-07-27 | $12.89 | $13.21 | 284,428 | — | — |
| 1999-07-26 | $12.59 | $12.90 | 181,732 | — | — |
| 1999-07-23 | $12.59 | $12.90 | 128,538 | — | — |
| 1999-07-22 | $12.51 | $12.83 | 418,335 | — | — |
| 1999-07-21 | $12.96 | $13.28 | 197,505 | — | — |
| 1999-07-20 | $13.07 | $13.40 | 246,504 | — | — |
| 1999-07-19 | $13.22 | $13.55 | 180,893 | — | — |
| 1999-07-16 | $13.41 | $13.74 | 225,864 | — | — |
| 1999-07-15 | $13.19 | $13.51 | 613,324 | — | — |
| 1999-07-14 | $13.04 | $13.36 | 214,789 | — | — |
| 1999-07-13 | $12.74 | $13.06 | 470,355 | — | — |
| 1999-07-12 | $12.81 | $13.13 | 349,368 | — | — |
| 1999-07-09 | $13.22 | $13.55 | 618,526 | — | — |
| 1999-07-08 | $12.96 | $13.28 | 801,264 | — | — |
| 1999-07-07 | $13.00 | $13.32 | 543,182 | — | — |
| 1999-07-06 | $12.92 | $13.25 | 559,459 | — | — |
| 1999-07-02 | $13.04 | $13.36 | 252,881 | — | — |
| 1999-07-01 | $13.11 | $13.44 | 406,253 | — | — |
| 1999-06-30 | $13.00 | $13.32 | 1,397,472 | — | — |
| 1999-06-29 | $13.30 | $13.63 | 864,526 | — | — |
| 1999-06-28 | $13.11 | $13.44 | 1,153,988 | — | — |
| 1999-06-25 | $12.81 | $13.13 | 313,793 | — | — |
| 1999-06-24 | $12.63 | $12.94 | 858,150 | — | — |
| 1999-06-23 | $12.74 | $13.06 | 341,146 | — | — |
| 1999-06-22 | $13.15 | $13.48 | 188,780 | — | — |
| 1999-06-21 | $13.33 | $13.67 | 307,417 | — | — |
| 1999-06-18 | $13.26 | $13.59 | 577,078 | — | — |
| 1999-06-17 | $12.89 | $13.21 | 385,278 | — | — |
| 1999-06-16 | $13.33 | $13.67 | 121,826 | — | — |
| 1999-06-15 | $13.26 | $13.59 | 136,760 | — | — |
| 1999-06-14 | $13.37 | $13.70 | 389,641 | — | — |
| 1999-06-11 | $13.59 | $13.93 | 504,419 | — | — |
| 1999-06-10 | $13.11 | $13.44 | 346,851 | — | — |
| 1999-06-09 | $13.19 | $13.51 | 109,912 | — | — |
| 1999-06-08 | $13.30 | $13.63 | 320,841 | — | — |
| 1999-06-07 | $13.41 | $13.74 | 441,996 | — | — |
| 1999-06-04 | $13.26 | $13.59 | 184,584 | — | — |
| 1999-06-03 | $12.85 | $13.17 | 279,729 | — | — |
| 1999-06-02 | $12.51 | $12.83 | 286,441 | — | — |
| 1999-06-01 | $12.66 | $12.98 | 463,978 | — | — |
| 1999-05-28 | $12.70 | $13.02 | 790,357 | — | — |
| 1999-05-27 | $12.48 | $12.79 | 739,009 | — | — |
| 1999-05-26 | $12.81 | $13.13 | 439,646 | — | — |
| 1999-05-25 | $12.74 | $13.06 | 320,673 | — | — |
| 1999-05-24 | $12.70 | $13.02 | 417,664 | — | — |
| 1999-05-21 | $13.26 | $13.59 | 312,619 | — | — |
| 1999-05-20 | $13.30 | $13.63 | 765,857 | — | — |
| 1999-05-19 | $13.33 | $13.67 | 180,893 | — | — |
| 1999-05-18 | $13.11 | $13.44 | 417,832 | — | — |
| 1999-05-17 | $13.26 | $13.59 | 323,526 | — | — |
| 1999-05-14 | $13.48 | $13.82 | 347,354 | — | — |
| 1999-05-13 | $13.37 | $13.70 | 804,285 | — | — |
| 1999-05-12 | $13.56 | $13.89 | 508,446 | — | — |
| 1999-05-11 | $13.59 | $13.93 | 315,807 | — | — |
| 1999-05-10 | $13.37 | $13.70 | 194,820 | — | — |
| 1999-05-07 | $13.37 | $13.70 | 421,188 | — | — |
| 1999-05-06 | $13.59 | $13.93 | 284,931 | — | — |
| 1999-05-05 | $13.45 | $13.78 | 562,647 | — | — |
| 1999-05-04 | $13.71 | $14.05 | 534,120 | — | — |
| 1999-05-03 | $13.86 | $14.20 | 660,812 | — | — |
| 1999-04-30 | $13.30 | $13.63 | 594,697 | — | — |
| 1999-04-29 | $12.78 | $13.09 | 342,320 | — | — |
| 1999-04-28 | $13.45 | $13.78 | 375,713 | — | — |
| 1999-04-27 | $13.52 | $13.86 | 870,399 | — | — |
| 1999-04-26 | $13.15 | $13.48 | 439,311 | — | — |
| 1999-04-23 | $13.11 | $13.44 | 592,684 | — | — |
| 1999-04-22 | $12.70 | $13.02 | 678,432 | — | — |
| 1999-04-21 | $12.63 | $12.94 | 469,180 | — | — |
| 1999-04-20 | $12.59 | $12.90 | 579,595 | — | — |
| 1999-04-19 | $12.51 | $12.83 | 392,158 | — | — |
| 1999-04-16 | $12.37 | $12.67 | 212,272 | — | — |
| 1999-04-15 | $12.44 | $12.75 | 428,236 | — | — |
| 1999-04-14 | $12.40 | $12.71 | 349,368 | — | — |
| 1999-04-13 | $12.14 | $12.44 | 384,607 | — | — |
| 1999-04-12 | $12.18 | $12.48 | 710,314 | — | — |
| 1999-04-09 | $12.18 | $12.48 | 324,030 | — | — |
| 1999-04-08 | $12.25 | $12.56 | 313,122 | — | — |
| 1999-04-07 | $12.40 | $12.71 | 314,633 | — | — |
| 1999-04-06 | $12.55 | $12.85 | 397,192 | — | — |
| 1999-04-05 | $12.96 | $13.27 | 380,076 | — | — |
| 1999-04-01 | $12.66 | $12.97 | 476,060 | — | — |
| 1999-03-31 | $12.29 | $12.59 | 350,878 | — | — |
| 1999-03-30 | $12.07 | $12.36 | 585,468 | — | — |
| 1999-03-29 | $13.00 | $13.31 | 1,247,287 | — | — |
| 1999-03-26 | $12.25 | $12.55 | 699,743 | — | — |
| 1999-03-25 | $12.44 | $12.74 | 488,645 | — | — |
| 1999-03-24 | $12.10 | $12.39 | 852,277 | — | — |
| 1999-03-23 | $11.96 | $12.24 | 1,027,464 | — | — |
| 1999-03-22 | $12.51 | $12.81 | 701,421 | — | — |
| 1999-03-19 | $12.85 | $13.16 | 1,150,296 | — | — |
| 1999-03-18 | $12.89 | $13.20 | 1,336,559 | — | — |
| 1999-03-17 | $13.04 | $13.35 | 1,329,847 | — | — |
| 1999-03-16 | $13.00 | $13.31 | 1,414,084 | — | — |
| 1999-03-15 | $13.07 | $13.39 | 628,762 | — | — |
| 1999-03-12 | $13.11 | $13.42 | 907,652 | — | — |
| 1999-03-11 | $12.96 | $13.27 | 832,643 | — | — |
| 1999-03-10 | $12.51 | $12.81 | 599,228 | — | — |
| 1999-03-09 | $12.66 | $12.97 | 289,630 | — | — |
| 1999-03-08 | $12.63 | $12.93 | 1,059,179 | — | — |
| 1999-03-05 | $12.63 | $12.93 | 1,921,020 | — | — |
| 1999-03-04 | $12.92 | $13.23 | 797,405 | — | — |
| 1999-03-03 | $13.04 | $13.35 | 721,893 | — | — |
| 1999-03-02 | $13.11 | $13.42 | 719,040 | — | — |
| 1999-03-01 | $13.45 | $13.77 | 679,271 | — | — |
| 1999-02-26 | $13.11 | $13.42 | 648,395 | — | — |
| 1999-02-25 | $13.37 | $13.69 | 453,910 | — | — |
| 1999-02-24 | $13.11 | $13.42 | 1,112,037 | — | — |
| 1999-02-23 | $13.37 | $13.69 | 1,109,520 | — | — |
| 1999-02-22 | $12.92 | $13.23 | 961,349 | — | — |
| 1999-02-19 | $12.55 | $12.85 | 1,291,923 | — | — |
| 1999-02-18 | $12.44 | $12.74 | 583,455 | — | — |
| 1999-02-17 | $12.10 | $12.39 | 481,094 | — | — |
| 1999-02-16 | $12.37 | $12.66 | 812,507 | — | — |
| 1999-02-12 | $11.73 | $12.01 | 667,692 | — | — |
| 1999-02-11 | $12.37 | $12.66 | 1,041,559 | — | — |
| 1999-02-10 | $11.84 | $12.13 | 1,194,261 | — | — |
| 1999-02-09 | $11.14 | $11.40 | 528,583 | — | — |
| 1999-02-08 | $11.17 | $11.44 | 338,461 | — | — |
| 1999-02-05 | $11.02 | $11.29 | 327,553 | — | — |
| 1999-02-04 | $11.02 | $11.29 | 266,473 | — | — |
| 1999-02-03 | $11.10 | $11.36 | 441,492 | — | — |
| 1999-02-02 | $11.10 | $11.36 | 334,769 | — | — |
| 1999-02-01 | $11.10 | $11.36 | 395,011 | — | — |
| 1999-01-29 | $11.17 | $11.44 | 408,099 | — | — |
| 1999-01-28 | $11.17 | $11.44 | 358,597 | — | — |
| 1999-01-27 | $11.06 | $11.33 | 953,630 | — | — |
| 1999-01-26 | $10.95 | $11.21 | 558,116 | — | — |
| 1999-01-25 | $11.29 | $11.56 | 909,833 | — | — |
| 1999-01-22 | $11.02 | $11.29 | 452,903 | — | — |
| 1999-01-21 | $11.10 | $11.36 | 298,020 | — | — |
| 1999-01-20 | $11.43 | $11.71 | 885,670 | — | — |
| 1999-01-19 | $11.81 | $12.09 | 1,119,253 | — | — |
| 1999-01-15 | $11.17 | $11.44 | 879,796 | — | — |
| 1999-01-14 | $10.91 | $11.17 | 376,888 | — | — |
| 1999-01-13 | $10.95 | $11.21 | 1,040,217 | — | — |
| 1999-01-12 | $10.73 | $10.98 | 632,957 | — | — |
| 1999-01-11 | $10.73 | $10.98 | 467,166 | — | — |
| 1999-01-08 | $10.65 | $10.91 | 432,095 | — | — |
| 1999-01-07 | $10.69 | $10.95 | 749,245 | — | — |
| 1999-01-06 | $10.76 | $11.02 | 419,174 | — | — |
| 1999-01-05 | $10.69 | $10.95 | 452,064 | — | — |
| 1999-01-04 | $10.65 | $10.91 | 671,048 | — | — |