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
- 1992-09-11 to 2026-09-03
- 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 | $9.38 | $17.17 | 77,440 | — | — |
| 1999-12-30 | $9.43 | $17.27 | 48,840 | — | — |
| 1999-12-29 | $9.38 | $17.17 | 41,250 | — | — |
| 1999-12-28 | $9.43 | $17.27 | 63,910 | — | — |
| 1999-12-27 | $9.55 | $17.48 | 28,050 | — | — |
| 1999-12-23 | $9.49 | $17.37 | 30,030 | — | — |
| 1999-12-22 | $9.66 | $17.69 | 34,210 | — | — |
| 1999-12-21 | $9.60 | $17.58 | 18,920 | — | — |
| 1999-12-20 | $9.66 | $17.69 | 24,530 | — | — |
| 1999-12-17 | $9.72 | $17.79 | 32,340 | — | — |
| 1999-12-16 | $9.66 | $17.69 | 10,560 | — | — |
| 1999-12-15 | $9.60 | $17.58 | 22,990 | — | — |
| 1999-12-14 | $9.60 | $17.58 | 29,590 | — | — |
| 1999-12-13 | $9.77 | $17.89 | 12,760 | — | — |
| 1999-12-10 | $9.83 | $18.00 | 31,020 | — | — |
| 1999-12-09 | $9.72 | $17.79 | 43,010 | — | — |
| 1999-12-08 | $9.77 | $17.89 | 22,440 | — | — |
| 1999-12-07 | $9.72 | $17.79 | 52,360 | — | — |
| 1999-12-06 | $9.72 | $17.79 | 10,450 | — | — |
| 1999-12-03 | $9.77 | $17.89 | 31,460 | — | — |
| 1999-12-02 | $9.72 | $17.79 | 16,940 | — | — |
| 1999-12-01 | $9.72 | $17.79 | 31,240 | — | — |
| 1999-11-30 | $9.77 | $17.89 | 23,210 | — | — |
| 1999-11-29 | $9.83 | $18.00 | 47,740 | — | — |
| 1999-11-26 | $9.94 | $18.21 | 28,050 | — | — |
| 1999-11-24 | $9.94 | $18.21 | 7,370 | — | — |
| 1999-11-23 | $9.94 | $18.21 | 25,300 | — | — |
| 1999-11-22 | $9.94 | $18.21 | 44,440 | — | — |
| 1999-11-19 | $10.00 | $18.31 | 28,050 | — | — |
| 1999-11-18 | $10.23 | $18.73 | 38,830 | — | — |
| 1999-11-17 | $10.28 | $18.83 | 43,450 | — | — |
| 1999-11-16 | $10.40 | $19.04 | 23,650 | — | — |
| 1999-11-15 | $10.51 | $19.25 | 38,170 | — | — |
| 1999-11-12 | $10.57 | $19.35 | 51,260 | — | — |
| 1999-11-11 | $10.80 | $19.77 | 106,920 | — | — |
| 1999-11-10 | $11.02 | $20.18 | 93,720 | — | — |
| 1999-11-09 | $14.77 | $19.97 | 152,460 | — | — |
| 1999-11-08 | $14.66 | $19.82 | 77,000 | — | — |
| 1999-11-05 | $14.66 | $19.82 | 35,970 | — | — |
| 1999-11-04 | $14.49 | $19.59 | 56,760 | — | — |
| 1999-11-03 | $14.43 | $19.51 | 16,390 | — | — |
| 1999-11-02 | $14.43 | $19.51 | 23,980 | — | — |
| 1999-11-01 | $14.43 | $19.51 | 107,580 | — | — |
| 1999-10-29 | $13.86 | $18.75 | 11,000 | — | — |
| 1999-10-28 | $13.86 | $18.75 | 11,990 | — | — |
| 1999-10-27 | $13.86 | $18.75 | 27,060 | — | — |
| 1999-10-26 | $13.64 | $18.44 | 6,490 | — | — |
| 1999-10-25 | $13.69 | $18.52 | 2,970 | — | — |
| 1999-10-22 | $13.69 | $18.52 | 4,950 | — | — |
| 1999-10-21 | $13.69 | $18.52 | 14,300 | — | — |
| 1999-10-20 | $13.86 | $18.75 | 18,040 | — | — |
| 1999-10-19 | $13.75 | $18.59 | 3,960 | — | — |
| 1999-10-18 | $13.75 | $18.59 | 9,570 | — | — |
| 1999-10-15 | $13.81 | $18.67 | 19,910 | — | — |
| 1999-10-14 | $13.86 | $18.75 | 2,310 | — | — |
| 1999-10-13 | $13.92 | $18.82 | 6,380 | — | — |
| 1999-10-12 | $13.86 | $18.75 | 14,190 | — | — |
| 1999-10-11 | $13.86 | $18.75 | 4,620 | — | — |
| 1999-10-08 | $13.98 | $18.90 | 3,080 | — | — |
| 1999-10-07 | $14.09 | $19.05 | 7,260 | — | — |
| 1999-10-06 | $14.03 | $18.98 | 6,050 | — | — |
| 1999-10-05 | $13.86 | $18.75 | 13,200 | — | — |
| 1999-10-04 | $13.98 | $18.90 | 12,100 | — | — |
| 1999-10-01 | $14.03 | $18.98 | 31,570 | — | — |
| 1999-09-30 | $13.75 | $18.59 | 9,020 | — | — |
| 1999-09-29 | $13.64 | $18.44 | 8,910 | — | — |
| 1999-09-28 | $13.52 | $18.28 | 3,740 | — | — |
| 1999-09-27 | $13.64 | $18.44 | 15,620 | — | — |
| 1999-09-24 | $13.64 | $18.44 | 7,150 | — | — |
| 1999-09-23 | $13.69 | $18.52 | 12,100 | — | — |
| 1999-09-22 | $13.75 | $18.59 | 13,420 | — | — |
| 1999-09-21 | $13.81 | $18.67 | 4,840 | — | — |
| 1999-09-20 | $13.81 | $18.67 | 18,700 | — | — |
| 1999-09-17 | $13.75 | $18.59 | 11,440 | — | — |
| 1999-09-16 | $13.75 | $18.59 | 8,030 | — | — |
| 1999-09-15 | $13.81 | $18.67 | 14,190 | — | — |
| 1999-09-14 | $13.86 | $18.75 | 8,250 | — | — |
| 1999-09-13 | $13.86 | $18.75 | 4,290 | — | — |
| 1999-09-10 | $13.92 | $18.82 | 6,820 | — | — |
| 1999-09-09 | $13.86 | $18.75 | 6,820 | — | — |
| 1999-09-08 | $13.81 | $18.67 | 10,450 | — | — |
| 1999-09-07 | $13.75 | $18.59 | 9,900 | — | — |
| 1999-09-03 | $13.75 | $18.59 | 5,170 | — | — |
| 1999-09-02 | $13.75 | $18.59 | 2,420 | — | — |
| 1999-09-01 | $13.81 | $18.67 | 3,630 | — | — |
| 1999-08-31 | $13.86 | $18.75 | 990 | — | — |
| 1999-08-30 | $13.75 | $18.59 | 15,950 | — | — |
| 1999-08-27 | $13.86 | $18.75 | 10,890 | — | — |
| 1999-08-26 | $13.86 | $18.75 | 13,970 | — | — |
| 1999-08-25 | $14.03 | $18.98 | 2,420 | — | — |
| 1999-08-24 | $14.03 | $18.98 | 22,000 | — | — |
| 1999-08-23 | $14.20 | $19.21 | 19,140 | — | — |
| 1999-08-20 | $13.75 | $18.59 | 42,350 | — | — |
| 1999-08-19 | $13.92 | $18.82 | 2,310 | — | — |
| 1999-08-18 | $13.92 | $18.82 | 30,580 | — | — |
| 1999-08-17 | $13.81 | $18.67 | 43,340 | — | — |
| 1999-08-16 | $14.32 | $19.36 | 5,170 | — | — |
| 1999-08-13 | $14.38 | $19.44 | 4,180 | — | — |
| 1999-08-12 | $14.49 | $19.59 | 3,300 | — | — |
| 1999-08-11 | $14.32 | $19.36 | 6,600 | — | — |
| 1999-08-10 | $14.15 | $19.13 | 8,470 | — | — |
| 1999-08-09 | $14.20 | $19.21 | 6,710 | — | — |
| 1999-08-06 | $14.20 | $19.21 | 6,820 | — | — |
| 1999-08-05 | $14.43 | $19.51 | 4,950 | — | — |
| 1999-08-04 | $14.55 | $19.67 | 7,480 | — | — |
| 1999-08-03 | $14.49 | $19.59 | 10,340 | — | — |
| 1999-08-02 | $14.60 | $19.74 | 7,150 | — | — |
| 1999-07-30 | $14.72 | $19.90 | 10,670 | — | — |
| 1999-07-29 | $14.72 | $19.90 | 13,640 | — | — |
| 1999-07-28 | $14.77 | $19.97 | 10,670 | — | — |
| 1999-07-27 | $14.72 | $19.90 | 2,640 | — | — |
| 1999-07-26 | $14.83 | $20.05 | 10,780 | — | — |
| 1999-07-23 | $14.77 | $19.97 | 13,640 | — | — |
| 1999-07-22 | $14.89 | $20.13 | 10,780 | — | — |
| 1999-07-21 | $14.89 | $20.13 | 1,870 | — | — |
| 1999-07-20 | $14.77 | $19.97 | 2,420 | — | — |
| 1999-07-19 | $15.00 | $20.28 | 2,530 | — | — |
| 1999-07-16 | $15.00 | $20.28 | 6,490 | — | — |
| 1999-07-15 | $15.00 | $20.28 | 13,640 | — | — |
| 1999-07-14 | $15.06 | $20.36 | 20,680 | — | — |
| 1999-07-13 | $14.72 | $19.90 | 6,930 | — | — |
| 1999-07-12 | $14.66 | $19.82 | 32,670 | — | — |
| 1999-07-09 | $14.32 | $19.36 | 8,470 | — | — |
| 1999-07-08 | $14.43 | $19.51 | 3,410 | — | — |
| 1999-07-07 | $14.43 | $19.51 | 19,580 | — | — |
| 1999-07-06 | $14.60 | $19.74 | 18,590 | — | — |
| 1999-07-02 | $14.55 | $19.67 | 12,980 | — | — |
| 1999-07-01 | $14.55 | $19.67 | 8,250 | — | — |
| 1999-06-30 | $14.72 | $19.90 | 5,060 | — | — |
| 1999-06-29 | $14.66 | $19.82 | 990 | — | — |
| 1999-06-28 | $14.72 | $19.90 | 3,080 | — | — |
| 1999-06-25 | $14.66 | $19.82 | 2,970 | — | — |
| 1999-06-24 | $14.72 | $19.90 | 1,650 | — | — |
| 1999-06-23 | $14.66 | $19.82 | 5,500 | — | — |
| 1999-06-22 | $14.72 | $19.90 | 5,170 | — | — |
| 1999-06-21 | $14.77 | $19.97 | 3,630 | — | — |
| 1999-06-18 | $14.72 | $19.90 | 14,080 | — | — |
| 1999-06-17 | $14.72 | $19.90 | 11,440 | — | — |
| 1999-06-16 | $14.49 | $19.59 | 9,570 | — | — |
| 1999-06-15 | $14.49 | $19.59 | 13,090 | — | — |
| 1999-06-14 | $14.49 | $19.59 | 5,280 | — | — |
| 1999-06-11 | $14.43 | $19.51 | 15,400 | — | — |
| 1999-06-10 | $14.38 | $19.44 | 6,600 | — | — |
| 1999-06-09 | $14.38 | $19.44 | 1,540 | — | — |
| 1999-06-08 | $14.43 | $19.51 | 2,860 | — | — |
| 1999-06-07 | $14.55 | $19.67 | 10,230 | — | — |
| 1999-06-04 | $14.32 | $19.36 | 11,220 | — | — |
| 1999-06-03 | $14.38 | $19.44 | 4,950 | — | — |
| 1999-06-02 | $14.20 | $19.21 | 5,720 | — | — |
| 1999-06-01 | $14.20 | $19.21 | 3,520 | — | — |
| 1999-05-28 | $14.32 | $19.36 | 4,950 | — | — |
| 1999-05-27 | $14.20 | $19.21 | 3,300 | — | — |
| 1999-05-26 | $14.49 | $19.59 | 9,900 | — | — |
| 1999-05-25 | $14.09 | $19.05 | 4,400 | — | — |
| 1999-05-24 | $14.09 | $19.05 | 26,180 | — | — |
| 1999-05-21 | $13.98 | $18.90 | 9,570 | — | — |
| 1999-05-20 | $13.92 | $18.82 | 15,400 | — | — |
| 1999-05-19 | $13.92 | $18.82 | 24,090 | — | — |
| 1999-05-18 | $13.86 | $18.75 | 21,780 | — | — |
| 1999-05-17 | $13.98 | $18.90 | 12,650 | — | — |
| 1999-05-14 | $14.03 | $18.98 | 6,380 | — | — |
| 1999-05-13 | $14.09 | $19.05 | 12,430 | — | — |
| 1999-05-12 | $14.15 | $19.13 | 9,460 | — | — |
| 1999-05-11 | $14.09 | $19.05 | 16,830 | — | — |
| 1999-05-10 | $14.43 | $19.51 | 8,140 | — | — |
| 1999-05-07 | $14.43 | $19.51 | 13,090 | — | — |
| 1999-05-06 | $14.15 | $19.13 | 5,720 | — | — |
| 1999-05-05 | $14.15 | $19.13 | 10,120 | — | — |
| 1999-05-04 | $14.15 | $19.13 | 27,830 | — | — |
| 1999-05-03 | $13.86 | $18.75 | 22,550 | — | — |
| 1999-04-30 | $14.20 | $19.21 | 5,390 | — | — |
| 1999-04-29 | $14.49 | $19.59 | 4,510 | — | — |
| 1999-04-28 | $14.38 | $19.44 | 2,200 | — | — |
| 1999-04-27 | $14.32 | $19.36 | 4,950 | — | — |
| 1999-04-26 | $14.20 | $19.21 | 17,600 | — | — |
| 1999-04-23 | $14.20 | $19.21 | 9,240 | — | — |
| 1999-04-22 | $14.32 | $19.36 | 9,350 | — | — |
| 1999-04-21 | $13.81 | $18.67 | 7,700 | — | — |
| 1999-04-20 | $14.03 | $18.98 | 8,250 | — | — |
| 1999-04-19 | $13.98 | $18.90 | 21,780 | — | — |
| 1999-04-16 | $13.41 | $18.13 | 7,810 | — | — |
| 1999-04-15 | $13.35 | $18.05 | 7,150 | — | — |
| 1999-04-14 | $13.35 | $18.05 | 11,880 | — | — |
| 1999-04-13 | $13.18 | $17.82 | 5,940 | — | — |
| 1999-04-12 | $13.18 | $17.82 | 12,210 | — | — |
| 1999-04-09 | $13.07 | $17.67 | 22,110 | — | — |
| 1999-04-08 | $13.07 | $17.67 | 10,230 | — | — |
| 1999-04-07 | $13.07 | $17.67 | 13,420 | — | — |
| 1999-04-06 | $13.01 | $17.59 | 6,490 | — | — |
| 1999-04-05 | $13.18 | $17.82 | 16,280 | — | — |
| 1999-04-01 | $13.07 | $17.67 | 9,240 | — | — |
| 1999-03-31 | $13.18 | $17.82 | 7,260 | — | — |
| 1999-03-30 | $13.18 | $17.82 | 4,400 | — | — |
| 1999-03-29 | $13.30 | $17.98 | 16,610 | — | — |
| 1999-03-26 | $12.95 | $17.52 | 30,910 | — | — |
| 1999-03-25 | $12.84 | $17.36 | 7,590 | — | — |
| 1999-03-24 | $12.84 | $17.36 | 7,700 | — | — |
| 1999-03-23 | $12.95 | $17.52 | 19,250 | — | — |
| 1999-03-22 | $12.84 | $17.36 | 14,520 | — | — |
| 1999-03-19 | $12.95 | $17.52 | 11,770 | — | — |
| 1999-03-18 | $13.07 | $17.67 | 22,660 | — | — |
| 1999-03-17 | $13.18 | $17.82 | 14,300 | — | — |
| 1999-03-16 | $12.84 | $17.36 | 8,800 | — | — |
| 1999-03-15 | $13.07 | $17.67 | 9,240 | — | — |
| 1999-03-12 | $13.35 | $18.05 | 14,630 | — | — |
| 1999-03-11 | $13.18 | $17.82 | 5,170 | — | — |
| 1999-03-10 | $13.47 | $18.21 | 3,080 | — | — |
| 1999-03-09 | $13.47 | $18.21 | 8,910 | — | — |
| 1999-03-08 | $13.41 | $18.13 | 24,860 | — | — |
| 1999-03-05 | $13.35 | $18.05 | 27,060 | — | — |
| 1999-03-04 | $13.58 | $18.36 | 1,870 | — | — |
| 1999-03-03 | $13.41 | $18.13 | 6,600 | — | — |
| 1999-03-02 | $13.47 | $18.21 | 11,000 | — | — |
| 1999-03-01 | $13.35 | $18.05 | 13,090 | — | — |
| 1999-02-26 | $13.64 | $18.44 | 1,100 | — | — |
| 1999-02-25 | $13.47 | $18.21 | 31,350 | — | — |
| 1999-02-24 | $13.58 | $18.36 | 3,190 | — | — |
| 1999-02-23 | $13.58 | $18.36 | 11,110 | — | — |
| 1999-02-22 | $13.64 | $18.44 | 5,940 | — | — |
| 1999-02-19 | $13.75 | $18.59 | 8,250 | — | — |
| 1999-02-18 | $13.58 | $18.36 | 18,590 | — | — |
| 1999-02-17 | $13.75 | $18.59 | 8,140 | — | — |
| 1999-02-16 | $13.81 | $18.67 | 8,580 | — | — |
| 1999-02-12 | $13.64 | $18.44 | 8,690 | — | — |
| 1999-02-11 | $14.03 | $18.98 | 15,840 | — | — |
| 1999-02-10 | $14.09 | $19.05 | 4,290 | — | — |
| 1999-02-09 | $14.26 | $19.28 | 10,670 | — | — |
| 1999-02-08 | $14.26 | $19.28 | 12,760 | — | — |
| 1999-02-05 | $14.32 | $19.36 | 11,990 | — | — |
| 1999-02-04 | $14.20 | $19.21 | 9,240 | — | — |
| 1999-02-03 | $14.43 | $19.51 | 5,060 | — | — |
| 1999-02-02 | $14.55 | $19.67 | 4,180 | — | — |
| 1999-02-01 | $14.77 | $19.97 | 22,110 | — | — |
| 1999-01-29 | $14.77 | $19.97 | 6,490 | — | — |
| 1999-01-28 | $14.72 | $19.90 | 5,500 | — | — |
| 1999-01-27 | $14.55 | $19.67 | 9,240 | — | — |
| 1999-01-26 | $14.77 | $19.97 | 14,300 | — | — |
| 1999-01-25 | $14.66 | $19.82 | 31,020 | — | — |
| 1999-01-22 | $14.77 | $19.97 | 11,550 | — | — |
| 1999-01-21 | $14.83 | $20.05 | 6,380 | — | — |
| 1999-01-20 | $14.94 | $20.21 | 10,230 | — | — |
| 1999-01-19 | $14.89 | $20.13 | 29,700 | — | — |
| 1999-01-15 | $14.83 | $20.05 | 2,200 | — | — |
| 1999-01-14 | $14.77 | $19.97 | 5,390 | — | — |
| 1999-01-13 | $14.83 | $20.05 | 28,930 | — | — |
| 1999-01-12 | $14.66 | $19.82 | 12,760 | — | — |
| 1999-01-11 | $14.77 | $19.97 | 12,760 | — | — |
| 1999-01-08 | $14.55 | $19.67 | 28,710 | — | — |
| 1999-01-07 | $14.66 | $19.82 | 8,360 | — | — |
| 1999-01-06 | $14.77 | $19.97 | 14,300 | — | — |
| 1999-01-05 | $14.77 | $19.97 | 15,290 | — | — |
| 1999-01-04 | $14.77 | $19.97 | 18,040 | — | — |