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
- 1984-01-06 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 | $10.72 | $10.72 | 326,700 | — | — |
| 1999-12-30 | $10.39 | $10.39 | 274,500 | — | — |
| 1999-12-29 | $10.47 | $10.47 | 438,075 | — | — |
| 1999-12-28 | $10.28 | $10.28 | 574,650 | — | — |
| 1999-12-27 | $10.53 | $10.53 | 1,257,525 | — | — |
| 1999-12-23 | $9.81 | $9.81 | 587,925 | — | — |
| 1999-12-22 | $9.44 | $9.44 | 677,025 | — | — |
| 1999-12-21 | $9.25 | $9.25 | 551,700 | — | — |
| 1999-12-20 | $9.28 | $9.28 | 555,750 | — | — |
| 1999-12-17 | $9.72 | $9.72 | 1,374,075 | — | — |
| 1999-12-16 | $8.97 | $8.97 | 428,175 | — | — |
| 1999-12-15 | $8.97 | $8.97 | 545,850 | — | — |
| 1999-12-14 | $9.00 | $9.00 | 582,300 | — | — |
| 1999-12-13 | $8.97 | $8.97 | 476,325 | — | — |
| 1999-12-10 | $9.19 | $9.19 | 298,125 | — | — |
| 1999-12-09 | $9.28 | $9.28 | 1,243,800 | — | — |
| 1999-12-08 | $9.56 | $9.56 | 763,200 | — | — |
| 1999-12-07 | $10.22 | $10.22 | 671,850 | — | — |
| 1999-12-06 | $10.25 | $10.25 | 618,075 | — | — |
| 1999-12-03 | $10.17 | $10.17 | 408,600 | — | — |
| 1999-12-02 | $10.19 | $10.19 | 599,175 | — | — |
| 1999-12-01 | $10.25 | $10.25 | 762,975 | — | — |
| 1999-11-30 | $10.06 | $10.06 | 1,137,825 | — | — |
| 1999-11-29 | $9.78 | $9.78 | 999,675 | — | — |
| 1999-11-26 | $9.89 | $9.89 | 241,650 | — | — |
| 1999-11-24 | $9.97 | $9.97 | 479,700 | — | — |
| 1999-11-23 | $10.17 | $10.17 | 836,100 | — | — |
| 1999-11-22 | $10.33 | $10.33 | 1,900,575 | — | — |
| 1999-11-19 | $10.53 | $10.53 | 355,275 | — | — |
| 1999-11-18 | $10.58 | $10.58 | 479,250 | — | — |
| 1999-11-17 | $10.72 | $10.72 | 573,300 | — | — |
| 1999-11-16 | $10.89 | $10.89 | 606,600 | — | — |
| 1999-11-15 | $11.03 | $11.03 | 1,582,875 | — | — |
| 1999-11-12 | $10.89 | $10.89 | 971,325 | — | — |
| 1999-11-11 | $10.42 | $10.42 | 910,350 | — | — |
| 1999-11-10 | $10.44 | $10.44 | 684,225 | — | — |
| 1999-11-09 | $10.69 | $10.69 | 518,625 | — | — |
| 1999-11-08 | $10.83 | $10.83 | 669,375 | — | — |
| 1999-11-05 | $11.00 | $11.00 | 473,175 | — | — |
| 1999-11-04 | $10.78 | $10.78 | 746,775 | — | — |
| 1999-11-03 | $10.67 | $10.67 | 1,680,750 | — | — |
| 1999-11-02 | $10.50 | $10.50 | 1,423,125 | — | — |
| 1999-11-01 | $10.31 | $10.31 | 936,225 | — | — |
| 1999-10-29 | $10.31 | $10.31 | 819,000 | — | — |
| 1999-10-28 | $10.06 | $10.06 | 969,975 | — | — |
| 1999-10-27 | $9.69 | $9.69 | 1,021,725 | — | — |
| 1999-10-26 | $9.86 | $9.86 | 1,428,300 | — | — |
| 1999-10-25 | $9.78 | $9.78 | 1,441,575 | — | — |
| 1999-10-22 | $9.89 | $9.89 | 3,224,700 | — | — |
| 1999-10-21 | $10.19 | $10.19 | 1,747,800 | — | — |
| 1999-10-20 | $10.11 | $10.11 | 1,655,775 | — | — |
| 1999-10-19 | $10.81 | $10.81 | 668,700 | — | — |
| 1999-10-18 | $10.44 | $10.44 | 332,775 | — | — |
| 1999-10-15 | $10.64 | $10.64 | 284,850 | — | — |
| 1999-10-14 | $10.67 | $10.67 | 325,800 | — | — |
| 1999-10-13 | $10.83 | $10.83 | 638,775 | — | — |
| 1999-10-12 | $11.08 | $11.08 | 739,125 | — | — |
| 1999-10-11 | $11.06 | $11.06 | 865,575 | — | — |
| 1999-10-08 | $11.72 | $11.72 | 205,200 | — | — |
| 1999-10-07 | $11.61 | $11.61 | 273,150 | — | — |
| 1999-10-06 | $11.61 | $11.61 | 227,025 | — | — |
| 1999-10-05 | $11.53 | $11.53 | 558,900 | — | — |
| 1999-10-04 | $11.67 | $11.67 | 603,450 | — | — |
| 1999-10-01 | $11.78 | $11.78 | 622,350 | — | — |
| 1999-09-30 | $12.03 | $12.03 | 679,500 | — | — |
| 1999-09-29 | $11.39 | $11.39 | 288,900 | — | — |
| 1999-09-28 | $11.50 | $11.50 | 364,275 | — | — |
| 1999-09-27 | $11.67 | $11.67 | 519,300 | — | — |
| 1999-09-24 | $11.53 | $11.53 | 466,650 | — | — |
| 1999-09-23 | $11.50 | $11.50 | 497,925 | — | — |
| 1999-09-22 | $11.42 | $11.42 | 495,900 | — | — |
| 1999-09-21 | $11.31 | $11.31 | 707,850 | — | — |
| 1999-09-20 | $11.03 | $11.03 | 850,725 | — | — |
| 1999-09-17 | $11.56 | $11.56 | 1,261,575 | — | — |
| 1999-09-16 | $11.19 | $11.19 | 907,875 | — | — |
| 1999-09-15 | $11.78 | $11.78 | 1,276,650 | — | — |
| 1999-09-14 | $11.56 | $11.56 | 573,975 | — | — |
| 1999-09-13 | $11.50 | $11.50 | 417,600 | — | — |
| 1999-09-10 | $11.56 | $11.56 | 1,838,250 | — | — |
| 1999-09-09 | $10.78 | $10.78 | 1,116,450 | — | — |
| 1999-09-08 | $10.69 | $10.69 | 1,693,575 | — | — |
| 1999-09-07 | $10.78 | $10.78 | 665,775 | — | — |
| 1999-09-03 | $10.72 | $10.72 | 1,156,050 | — | — |
| 1999-09-02 | $10.22 | $10.22 | 1,836,000 | — | — |
| 1999-09-01 | $10.44 | $10.44 | 1,182,150 | — | — |
| 1999-08-31 | $10.75 | $10.75 | 1,214,775 | — | — |
| 1999-08-30 | $11.06 | $11.06 | 562,725 | — | — |
| 1999-08-27 | $11.11 | $11.11 | 353,025 | — | — |
| 1999-08-26 | $11.31 | $11.31 | 481,275 | — | — |
| 1999-08-25 | $11.42 | $11.42 | 285,075 | — | — |
| 1999-08-24 | $11.47 | $11.47 | 838,350 | — | — |
| 1999-08-23 | $11.31 | $11.31 | 1,013,175 | — | — |
| 1999-08-20 | $11.11 | $11.11 | 237,825 | — | — |
| 1999-08-19 | $10.97 | $10.97 | 1,050,075 | — | — |
| 1999-08-18 | $11.17 | $11.17 | 793,125 | — | — |
| 1999-08-17 | $11.06 | $11.06 | 1,476,675 | — | — |
| 1999-08-16 | $11.25 | $11.25 | 685,125 | — | — |
| 1999-08-13 | $11.28 | $11.28 | 673,200 | — | — |
| 1999-08-12 | $11.11 | $11.11 | 1,012,050 | — | — |
| 1999-08-11 | $11.11 | $11.11 | 1,233,225 | — | — |
| 1999-08-10 | $11.14 | $11.14 | 833,850 | — | — |
| 1999-08-09 | $11.28 | $11.28 | 942,300 | — | — |
| 1999-08-06 | $12.11 | $12.11 | 272,475 | — | — |
| 1999-08-05 | $12.25 | $12.25 | 611,100 | — | — |
| 1999-08-04 | $12.28 | $12.28 | 385,875 | — | — |
| 1999-08-03 | $12.42 | $12.42 | 341,550 | — | — |
| 1999-08-02 | $12.28 | $12.28 | 224,775 | — | — |
| 1999-07-30 | $12.47 | $12.47 | 199,800 | — | — |
| 1999-07-29 | $12.42 | $12.42 | 583,425 | — | — |
| 1999-07-28 | $12.22 | $12.22 | 747,000 | — | — |
| 1999-07-27 | $12.47 | $12.47 | 885,375 | — | — |
| 1999-07-26 | $12.39 | $12.39 | 404,100 | — | — |
| 1999-07-23 | $12.56 | $12.56 | 798,750 | — | — |
| 1999-07-22 | $12.78 | $12.78 | 611,775 | — | — |
| 1999-07-21 | $12.58 | $12.58 | 740,475 | — | — |
| 1999-07-20 | $12.44 | $12.44 | 532,575 | — | — |
| 1999-07-19 | $12.33 | $12.33 | 317,925 | — | — |
| 1999-07-16 | $12.19 | $12.19 | 173,925 | — | — |
| 1999-07-15 | $12.19 | $12.19 | 667,575 | — | — |
| 1999-07-14 | $12.25 | $12.25 | 268,650 | — | — |
| 1999-07-13 | $12.50 | $12.50 | 330,975 | — | — |
| 1999-07-12 | $12.36 | $12.36 | 228,825 | — | — |
| 1999-07-09 | $12.64 | $12.64 | 487,125 | — | — |
| 1999-07-08 | $12.03 | $12.03 | 551,025 | — | — |
| 1999-07-07 | $12.33 | $12.33 | 382,050 | — | — |
| 1999-07-06 | $12.33 | $12.33 | 330,750 | — | — |
| 1999-07-02 | $12.36 | $12.36 | 183,825 | — | — |
| 1999-07-01 | $12.50 | $12.50 | 298,575 | — | — |
| 1999-06-30 | $12.22 | $12.22 | 859,275 | — | — |
| 1999-06-29 | $12.42 | $12.42 | 361,125 | — | — |
| 1999-06-28 | $12.25 | $12.25 | 459,000 | — | — |
| 1999-06-25 | $12.25 | $12.25 | 330,525 | — | — |
| 1999-06-24 | $12.03 | $12.03 | 591,300 | — | — |
| 1999-06-23 | $12.42 | $12.42 | 291,150 | — | — |
| 1999-06-22 | $12.42 | $12.42 | 416,925 | — | — |
| 1999-06-21 | $12.53 | $12.53 | 597,150 | — | — |
| 1999-06-18 | $12.58 | $12.58 | 749,250 | — | — |
| 1999-06-17 | $12.28 | $12.28 | 433,125 | — | — |
| 1999-06-16 | $12.17 | $12.17 | 927,225 | — | — |
| 1999-06-15 | $12.17 | $12.17 | 327,150 | — | — |
| 1999-06-14 | $12.33 | $12.33 | 193,050 | — | — |
| 1999-06-11 | $12.17 | $12.17 | 951,975 | — | — |
| 1999-06-10 | $12.22 | $12.22 | 481,275 | — | — |
| 1999-06-09 | $12.39 | $12.39 | 659,700 | — | — |
| 1999-06-08 | $12.61 | $12.61 | 473,850 | — | — |
| 1999-06-07 | $12.75 | $12.75 | 486,000 | — | — |
| 1999-06-04 | $12.78 | $12.78 | 457,200 | — | — |
| 1999-06-03 | $12.50 | $12.50 | 710,100 | — | — |
| 1999-06-02 | $12.22 | $12.22 | 1,041,525 | — | — |
| 1999-06-01 | $12.28 | $12.28 | 635,625 | — | — |
| 1999-05-28 | $12.47 | $12.47 | 940,275 | — | — |
| 1999-05-27 | $12.11 | $12.11 | 380,925 | — | — |
| 1999-05-26 | $11.83 | $11.83 | 382,275 | — | — |
| 1999-05-25 | $12.14 | $12.14 | 455,850 | — | — |
| 1999-05-24 | $12.11 | $12.11 | 1,390,950 | — | — |
| 1999-05-21 | $11.67 | $11.67 | 442,350 | — | — |
| 1999-05-20 | $11.67 | $11.67 | 573,750 | — | — |
| 1999-05-19 | $12.00 | $12.00 | 412,875 | — | — |
| 1999-05-18 | $12.19 | $12.19 | 638,100 | — | — |
| 1999-05-17 | $12.64 | $12.64 | 140,175 | — | — |
| 1999-05-14 | $12.56 | $12.56 | 273,825 | — | — |
| 1999-05-13 | $13.00 | $13.00 | 224,100 | — | — |
| 1999-05-12 | $13.06 | $13.06 | 311,400 | — | — |
| 1999-05-11 | $12.89 | $12.89 | 398,700 | — | — |
| 1999-05-10 | $12.86 | $12.86 | 270,450 | — | — |
| 1999-05-07 | $13.06 | $13.06 | 480,825 | — | — |
| 1999-05-06 | $13.17 | $13.17 | 494,775 | — | — |
| 1999-05-05 | $12.92 | $12.92 | 426,150 | — | — |
| 1999-05-04 | $12.81 | $12.81 | 646,200 | — | — |
| 1999-05-03 | $12.25 | $12.25 | 518,175 | — | — |
| 1999-04-30 | $12.39 | $12.39 | 368,775 | — | — |
| 1999-04-29 | $12.42 | $12.42 | 720,225 | — | — |
| 1999-04-28 | $12.78 | $12.78 | 575,550 | — | — |
| 1999-04-27 | $12.58 | $12.58 | 674,325 | — | — |
| 1999-04-26 | $12.47 | $12.47 | 787,725 | — | — |
| 1999-04-23 | $12.61 | $12.61 | 210,825 | — | — |
| 1999-04-22 | $12.47 | $12.47 | 225,675 | — | — |
| 1999-04-21 | $12.17 | $12.17 | 297,225 | — | — |
| 1999-04-20 | $11.83 | $11.83 | 538,200 | — | — |
| 1999-04-19 | $12.19 | $12.19 | 528,750 | — | — |
| 1999-04-16 | $12.00 | $12.00 | 300,150 | — | — |
| 1999-04-15 | $12.22 | $12.22 | 723,825 | — | — |
| 1999-04-14 | $12.36 | $12.36 | 768,825 | — | — |
| 1999-04-13 | $12.28 | $12.28 | 1,115,775 | — | — |
| 1999-04-12 | $11.83 | $11.83 | 989,325 | — | — |
| 1999-04-09 | $11.39 | $11.39 | 852,075 | — | — |
| 1999-04-08 | $10.72 | $10.72 | 816,975 | — | — |
| 1999-04-07 | $10.64 | $10.64 | 897,300 | — | — |
| 1999-04-06 | $10.47 | $10.47 | 1,984,725 | — | — |
| 1999-04-05 | $10.83 | $10.83 | 1,441,125 | — | — |
| 1999-04-01 | $11.17 | $11.17 | 2,229,750 | — | — |
| 1999-03-31 | $11.53 | $11.53 | 858,825 | — | — |
| 1999-03-30 | $11.92 | $11.92 | 841,500 | — | — |
| 1999-03-29 | $11.92 | $11.92 | 651,600 | — | — |
| 1999-03-26 | $11.78 | $11.78 | 820,800 | — | — |
| 1999-03-25 | $11.81 | $11.81 | 737,550 | — | — |
| 1999-03-24 | $11.28 | $11.28 | 1,281,825 | — | — |
| 1999-03-23 | $10.83 | $10.83 | 1,359,225 | — | — |
| 1999-03-22 | $11.47 | $11.47 | 1,633,275 | — | — |
| 1999-03-19 | $11.14 | $11.14 | 1,765,125 | — | — |
| 1999-03-18 | $12.06 | $12.06 | 319,275 | — | — |
| 1999-03-17 | $12.11 | $12.11 | 569,025 | — | — |
| 1999-03-16 | $12.17 | $12.17 | 728,325 | — | — |
| 1999-03-15 | $12.11 | $12.11 | 749,475 | — | — |
| 1999-03-12 | $12.28 | $12.28 | 614,475 | — | — |
| 1999-03-11 | $12.44 | $12.44 | 924,750 | — | — |
| 1999-03-10 | $12.67 | $12.67 | 693,450 | — | — |
| 1999-03-09 | $12.56 | $12.56 | 1,056,600 | — | — |
| 1999-03-08 | $13.06 | $13.06 | 452,700 | — | — |
| 1999-03-05 | $13.03 | $13.03 | 445,950 | — | — |
| 1999-03-04 | $13.06 | $13.06 | 777,375 | — | — |
| 1999-03-03 | $12.89 | $12.89 | 1,121,850 | — | — |
| 1999-03-02 | $12.36 | $12.36 | 1,154,475 | — | — |
| 1999-03-01 | $12.86 | $12.86 | 330,300 | — | — |
| 1999-02-26 | $12.86 | $12.86 | 893,250 | — | — |
| 1999-02-25 | $13.00 | $13.00 | 877,725 | — | — |
| 1999-02-24 | $13.17 | $13.17 | 649,800 | — | — |
| 1999-02-23 | $13.11 | $13.11 | 1,039,050 | — | — |
| 1999-02-22 | $13.33 | $13.33 | 2,565,900 | — | — |
| 1999-02-19 | $13.47 | $13.47 | 1,932,525 | — | — |
| 1999-02-18 | $13.11 | $13.11 | 1,737,225 | — | — |
| 1999-02-17 | $12.81 | $12.81 | 935,775 | — | — |
| 1999-02-16 | $13.33 | $13.33 | 1,206,225 | — | — |
| 1999-02-12 | $12.97 | $12.97 | 783,900 | — | — |
| 1999-02-11 | $13.19 | $13.19 | 1,162,350 | — | — |
| 1999-02-10 | $12.50 | $12.50 | 605,700 | — | — |
| 1999-02-09 | $12.69 | $12.69 | 493,425 | — | — |
| 1999-02-08 | $12.72 | $12.72 | 626,400 | — | — |
| 1999-02-05 | $12.78 | $12.78 | 850,275 | — | — |
| 1999-02-04 | $12.89 | $12.89 | 2,021,175 | — | — |
| 1999-02-03 | $12.61 | $12.61 | 648,225 | — | — |
| 1999-02-02 | $12.31 | $12.31 | 433,800 | — | — |
| 1999-02-01 | $12.31 | $12.31 | 381,150 | — | — |
| 1999-01-29 | $12.22 | $12.22 | 693,675 | — | — |
| 1999-01-28 | $12.19 | $12.19 | 912,825 | — | — |
| 1999-01-27 | $11.83 | $11.83 | 559,125 | — | — |
| 1999-01-26 | $11.69 | $11.69 | 803,925 | — | — |
| 1999-01-25 | $11.33 | $11.33 | 889,875 | — | — |
| 1999-01-22 | $11.17 | $11.17 | 987,750 | — | — |
| 1999-01-21 | $11.89 | $11.89 | 477,000 | — | — |
| 1999-01-20 | $12.17 | $12.17 | 1,094,625 | — | — |
| 1999-01-19 | $12.44 | $12.44 | 1,230,525 | — | — |
| 1999-01-15 | $12.03 | $12.03 | 1,291,725 | — | — |
| 1999-01-14 | $11.53 | $11.53 | 506,025 | — | — |
| 1999-01-13 | $11.97 | $11.97 | 314,550 | — | — |
| 1999-01-12 | $11.92 | $11.92 | 390,375 | — | — |
| 1999-01-11 | $12.00 | $12.00 | 882,225 | — | — |
| 1999-01-08 | $11.94 | $11.94 | 530,100 | — | — |
| 1999-01-07 | $11.81 | $11.81 | 1,178,775 | — | — |
| 1999-01-06 | $12.00 | $12.00 | 763,425 | — | — |
| 1999-01-05 | $12.22 | $12.22 | 1,142,325 | — | — |
| 1999-01-04 | $12.44 | $12.44 | 1,016,100 | — | — |