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
- 1998-10-28 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 | $9.38 | $10.96 | 90,200 | — | — |
| 1999-12-30 | $9.19 | $10.74 | 256,800 | — | — |
| 1999-12-29 | $9.50 | $11.11 | 179,700 | — | — |
| 1999-12-28 | $9.38 | $10.96 | 138,800 | — | — |
| 1999-12-27 | $9.44 | $11.03 | 149,800 | — | — |
| 1999-12-23 | $9.50 | $11.02 | 180,000 | — | — |
| 1999-12-22 | $9.25 | $10.73 | 282,200 | — | — |
| 1999-12-21 | $9.56 | $11.09 | 158,900 | — | — |
| 1999-12-20 | $9.56 | $11.09 | 121,400 | — | — |
| 1999-12-17 | $9.50 | $11.02 | 129,800 | — | — |
| 1999-12-16 | $9.50 | $11.02 | 68,600 | — | — |
| 1999-12-15 | $9.56 | $11.09 | 105,400 | — | — |
| 1999-12-14 | $9.56 | $11.09 | 162,100 | — | — |
| 1999-12-13 | $9.63 | $11.17 | 134,700 | — | — |
| 1999-12-10 | $9.69 | $11.24 | 140,200 | — | — |
| 1999-12-09 | $9.69 | $11.24 | 149,100 | — | — |
| 1999-12-08 | $9.69 | $11.24 | 193,400 | — | — |
| 1999-12-07 | $9.88 | $11.37 | 107,100 | — | — |
| 1999-12-06 | $9.88 | $11.37 | 128,300 | — | — |
| 1999-12-03 | $9.81 | $11.30 | 85,900 | — | — |
| 1999-12-02 | $9.75 | $11.23 | 82,400 | — | — |
| 1999-12-01 | $9.75 | $11.23 | 175,500 | — | — |
| 1999-11-30 | $9.81 | $11.30 | 103,300 | — | — |
| 1999-11-29 | $9.88 | $11.37 | 47,400 | — | — |
| 1999-11-26 | $9.88 | $11.37 | 39,800 | — | — |
| 1999-11-24 | $9.81 | $11.30 | 77,300 | — | — |
| 1999-11-23 | $9.88 | $11.37 | 110,600 | — | — |
| 1999-11-22 | $9.88 | $11.37 | 113,600 | — | — |
| 1999-11-19 | $9.88 | $11.37 | 149,300 | — | — |
| 1999-11-18 | $9.81 | $11.30 | 87,600 | — | — |
| 1999-11-17 | $9.81 | $11.30 | 137,900 | — | — |
| 1999-11-16 | $9.75 | $11.23 | 77,700 | — | — |
| 1999-11-15 | $9.81 | $11.30 | 116,200 | — | — |
| 1999-11-12 | $9.69 | $11.15 | 60,700 | — | — |
| 1999-11-11 | $9.69 | $11.15 | 120,900 | — | — |
| 1999-11-10 | $9.69 | $11.15 | 159,300 | — | — |
| 1999-11-09 | $9.69 | $11.15 | 102,400 | — | — |
| 1999-11-08 | $9.69 | $11.07 | 93,600 | — | — |
| 1999-11-05 | $9.63 | $11.00 | 86,500 | — | — |
| 1999-11-04 | $9.69 | $11.07 | 135,300 | — | — |
| 1999-11-03 | $9.56 | $10.93 | 159,700 | — | — |
| 1999-11-02 | $9.63 | $11.00 | 160,400 | — | — |
| 1999-11-01 | $9.63 | $11.00 | 53,100 | — | — |
| 1999-10-29 | $9.69 | $11.07 | 141,900 | — | — |
| 1999-10-28 | $9.81 | $11.22 | 98,300 | — | — |
| 1999-10-27 | $9.75 | $11.14 | 95,400 | — | — |
| 1999-10-26 | $9.75 | $11.14 | 299,300 | — | — |
| 1999-10-25 | $9.88 | $11.29 | 108,700 | — | — |
| 1999-10-22 | $9.88 | $11.29 | 87,200 | — | — |
| 1999-10-21 | $9.88 | $11.29 | 132,000 | — | — |
| 1999-10-20 | $9.81 | $11.22 | 93,400 | — | — |
| 1999-10-19 | $9.81 | $11.22 | 92,600 | — | — |
| 1999-10-18 | $9.81 | $11.22 | 118,900 | — | — |
| 1999-10-15 | $9.88 | $11.29 | 77,100 | — | — |
| 1999-10-14 | $9.88 | $11.29 | 84,500 | — | — |
| 1999-10-13 | $9.88 | $11.29 | 121,100 | — | — |
| 1999-10-12 | $9.88 | $11.29 | 134,600 | — | — |
| 1999-10-11 | $9.94 | $11.28 | 77,900 | — | — |
| 1999-10-08 | $9.94 | $11.28 | 61,500 | — | — |
| 1999-10-07 | $9.94 | $11.28 | 76,700 | — | — |
| 1999-10-06 | $9.94 | $11.28 | 69,700 | — | — |
| 1999-10-05 | $9.88 | $11.21 | 53,400 | — | — |
| 1999-10-04 | $9.88 | $11.21 | 48,000 | — | — |
| 1999-10-01 | $9.94 | $11.28 | 101,500 | — | — |
| 1999-09-30 | $9.88 | $11.21 | 108,500 | — | — |
| 1999-09-29 | $9.94 | $11.28 | 105,900 | — | — |
| 1999-09-28 | $9.88 | $11.21 | 80,000 | — | — |
| 1999-09-27 | $9.94 | $11.28 | 117,300 | — | — |
| 1999-09-24 | $9.88 | $11.21 | 210,500 | — | — |
| 1999-09-23 | $9.94 | $11.28 | 155,200 | — | — |
| 1999-09-22 | $9.94 | $11.28 | 95,400 | — | — |
| 1999-09-21 | $9.88 | $11.21 | 114,800 | — | — |
| 1999-09-20 | $9.88 | $11.21 | 116,500 | — | — |
| 1999-09-17 | $9.88 | $11.21 | 184,100 | — | — |
| 1999-09-16 | $9.88 | $11.21 | 123,400 | — | — |
| 1999-09-15 | $9.94 | $11.28 | 100,800 | — | — |
| 1999-09-14 | $9.88 | $11.21 | 65,400 | — | — |
| 1999-09-13 | $9.81 | $11.14 | 92,900 | — | — |
| 1999-09-10 | $9.94 | $11.28 | 228,400 | — | — |
| 1999-09-09 | $9.81 | $11.14 | 233,800 | — | — |
| 1999-09-08 | $9.94 | $11.20 | 222,500 | — | — |
| 1999-09-07 | $9.94 | $11.20 | 51,800 | — | — |
| 1999-09-03 | $9.94 | $11.20 | 68,300 | — | — |
| 1999-09-02 | $9.88 | $11.13 | 57,400 | — | — |
| 1999-09-01 | $9.81 | $11.06 | 141,200 | — | — |
| 1999-08-31 | $9.88 | $11.13 | 249,100 | — | — |
| 1999-08-30 | $9.88 | $11.13 | 125,600 | — | — |
| 1999-08-27 | $9.88 | $11.13 | 102,900 | — | — |
| 1999-08-26 | $10.00 | $11.27 | 138,300 | — | — |
| 1999-08-25 | $10.00 | $11.27 | 125,200 | — | — |
| 1999-08-24 | $10.00 | $11.27 | 243,300 | — | — |
| 1999-08-23 | $9.94 | $11.20 | 230,400 | — | — |
| 1999-08-20 | $9.94 | $11.20 | 71,900 | — | — |
| 1999-08-19 | $9.88 | $11.13 | 86,500 | — | — |
| 1999-08-18 | $9.94 | $11.20 | 131,000 | — | — |
| 1999-08-17 | $9.88 | $11.13 | 173,600 | — | — |
| 1999-08-16 | $9.94 | $11.20 | 82,300 | — | — |
| 1999-08-13 | $9.88 | $11.13 | 141,400 | — | — |
| 1999-08-12 | $9.81 | $11.06 | 178,900 | — | — |
| 1999-08-11 | $9.81 | $11.06 | 279,900 | — | — |
| 1999-08-10 | $9.81 | $11.06 | 438,800 | — | — |
| 1999-08-09 | $10.00 | $11.19 | 283,100 | — | — |
| 1999-08-06 | $10.00 | $11.19 | 103,200 | — | — |
| 1999-08-05 | $9.94 | $11.12 | 90,800 | — | — |
| 1999-08-04 | $10.00 | $11.19 | 102,700 | — | — |
| 1999-08-03 | $10.00 | $11.19 | 100,300 | — | — |
| 1999-08-02 | $10.00 | $11.19 | 167,800 | — | — |
| 1999-07-30 | $10.00 | $11.19 | 63,500 | — | — |
| 1999-07-29 | $9.94 | $11.12 | 110,200 | — | — |
| 1999-07-28 | $10.00 | $11.19 | 111,800 | — | — |
| 1999-07-27 | $10.00 | $11.19 | 262,500 | — | — |
| 1999-07-26 | $9.94 | $11.12 | 116,700 | — | — |
| 1999-07-23 | $10.00 | $11.19 | 82,700 | — | — |
| 1999-07-22 | $10.00 | $11.19 | 93,600 | — | — |
| 1999-07-21 | $9.94 | $11.12 | 179,600 | — | — |
| 1999-07-20 | $9.94 | $11.12 | 170,800 | — | — |
| 1999-07-19 | $9.94 | $11.12 | 96,700 | — | — |
| 1999-07-16 | $10.00 | $11.19 | 222,800 | — | — |
| 1999-07-15 | $9.94 | $11.12 | 178,200 | — | — |
| 1999-07-14 | $9.94 | $11.12 | 124,700 | — | — |
| 1999-07-13 | $9.94 | $11.12 | 143,600 | — | — |
| 1999-07-12 | $10.00 | $11.19 | 186,600 | — | — |
| 1999-07-09 | $9.94 | $11.12 | 131,500 | — | — |
| 1999-07-08 | $9.94 | $11.04 | 172,400 | — | — |
| 1999-07-07 | $9.94 | $11.04 | 118,400 | — | — |
| 1999-07-06 | $10.00 | $11.11 | 164,600 | — | — |
| 1999-07-02 | $9.88 | $10.97 | 137,500 | — | — |
| 1999-07-01 | $9.94 | $11.04 | 166,800 | — | — |
| 1999-06-30 | $10.00 | $11.11 | 193,300 | — | — |
| 1999-06-29 | $10.00 | $11.11 | 188,100 | — | — |
| 1999-06-28 | $9.94 | $11.04 | 270,900 | — | — |
| 1999-06-25 | $10.00 | $11.11 | 243,300 | — | — |
| 1999-06-24 | $9.94 | $11.04 | 263,300 | — | — |
| 1999-06-23 | $10.00 | $11.11 | 483,500 | — | — |
| 1999-06-22 | $9.88 | $10.97 | 482,300 | — | — |
| 1999-06-21 | $9.88 | $10.97 | 219,300 | — | — |
| 1999-06-18 | $9.81 | $10.90 | 168,000 | — | — |
| 1999-06-17 | $9.81 | $10.90 | 216,700 | — | — |
| 1999-06-16 | $9.81 | $10.90 | 182,700 | — | — |
| 1999-06-15 | $9.75 | $10.83 | 112,900 | — | — |
| 1999-06-14 | $9.81 | $10.90 | 166,000 | — | — |
| 1999-06-11 | $9.81 | $10.90 | 143,100 | — | — |
| 1999-06-10 | $9.69 | $10.76 | 192,900 | — | — |
| 1999-06-09 | $9.75 | $10.75 | 89,800 | — | — |
| 1999-06-08 | $9.69 | $10.68 | 94,600 | — | — |
| 1999-06-07 | $9.75 | $10.75 | 60,800 | — | — |
| 1999-06-04 | $9.63 | $10.61 | 112,000 | — | — |
| 1999-06-03 | $9.69 | $10.68 | 92,800 | — | — |
| 1999-06-02 | $9.63 | $10.61 | 116,000 | — | — |
| 1999-06-01 | $9.56 | $10.55 | 129,800 | — | — |
| 1999-05-28 | $9.63 | $10.61 | 66,000 | — | — |
| 1999-05-27 | $9.63 | $10.61 | 103,900 | — | — |
| 1999-05-26 | $9.63 | $10.61 | 68,400 | — | — |
| 1999-05-25 | $9.69 | $10.68 | 163,600 | — | — |
| 1999-05-24 | $9.69 | $10.68 | 208,700 | — | — |
| 1999-05-21 | $9.69 | $10.68 | 190,700 | — | — |
| 1999-05-20 | $9.69 | $10.68 | 127,600 | — | — |
| 1999-05-19 | $9.56 | $10.55 | 219,500 | — | — |
| 1999-05-18 | $9.50 | $10.48 | 175,000 | — | — |
| 1999-05-17 | $9.44 | $10.41 | 135,000 | — | — |
| 1999-05-14 | $9.31 | $10.27 | 122,700 | — | — |
| 1999-05-13 | $9.44 | $10.41 | 129,200 | — | — |
| 1999-05-12 | $9.44 | $10.41 | 129,400 | — | — |
| 1999-05-11 | $9.50 | $10.25 | 72,000 | — | — |
| 1999-05-10 | $9.50 | $10.25 | 164,300 | — | — |
| 1999-05-07 | $9.50 | $10.25 | 152,300 | — | — |
| 1999-05-06 | $9.44 | $10.18 | 87,500 | — | — |
| 1999-05-05 | $9.44 | $10.18 | 214,200 | — | — |
| 1999-05-04 | $9.31 | $10.04 | 226,900 | — | — |
| 1999-05-03 | $9.38 | $10.11 | 96,500 | — | — |
| 1999-04-30 | $9.31 | $10.04 | 69,700 | — | — |
| 1999-04-29 | $9.31 | $10.04 | 92,200 | — | — |
| 1999-04-28 | $9.31 | $10.04 | 108,000 | — | — |
| 1999-04-27 | $9.31 | $10.04 | 159,600 | — | — |
| 1999-04-26 | $9.31 | $10.04 | 91,400 | — | — |
| 1999-04-23 | $9.31 | $10.04 | 104,700 | — | — |
| 1999-04-22 | $9.31 | $10.04 | 130,400 | — | — |
| 1999-04-21 | $9.25 | $9.98 | 185,600 | — | — |
| 1999-04-20 | $9.25 | $9.98 | 130,800 | — | — |
| 1999-04-19 | $9.25 | $9.98 | 188,100 | — | — |
| 1999-04-16 | $9.31 | $10.04 | 197,700 | — | — |
| 1999-04-15 | $9.31 | $10.04 | 163,600 | — | — |
| 1999-04-14 | $9.38 | $10.11 | 131,100 | — | — |
| 1999-04-13 | $9.38 | $9.90 | 140,200 | — | — |
| 1999-04-12 | $9.44 | $9.96 | 183,200 | — | — |
| 1999-04-09 | $9.50 | $10.03 | 262,800 | — | — |
| 1999-04-08 | $9.56 | $10.09 | 124,200 | — | — |
| 1999-04-07 | $9.50 | $10.03 | 166,900 | — | — |
| 1999-04-06 | $9.50 | $10.03 | 148,200 | — | — |
| 1999-04-05 | $9.63 | $10.16 | 200,500 | — | — |
| 1999-04-01 | $9.63 | $10.16 | 61,100 | — | — |
| 1999-03-31 | $9.56 | $10.09 | 124,500 | — | — |
| 1999-03-30 | $9.56 | $10.09 | 45,500 | — | — |
| 1999-03-29 | $9.63 | $10.16 | 147,400 | — | — |
| 1999-03-26 | $9.56 | $10.09 | 116,800 | — | — |
| 1999-03-25 | $9.63 | $10.16 | 102,800 | — | — |
| 1999-03-24 | $9.50 | $10.03 | 82,100 | — | — |
| 1999-03-23 | $9.50 | $10.03 | 221,300 | — | — |
| 1999-03-22 | $9.56 | $10.09 | 104,900 | — | — |
| 1999-03-19 | $9.63 | $10.16 | 131,400 | — | — |
| 1999-03-18 | $9.69 | $10.23 | 97,300 | — | — |
| 1999-03-17 | $9.69 | $10.23 | 114,600 | — | — |
| 1999-03-16 | $9.69 | $10.23 | 176,800 | — | — |
| 1999-03-15 | $9.69 | $10.23 | 92,600 | — | — |
| 1999-03-12 | $9.75 | $10.29 | 118,000 | — | — |
| 1999-03-11 | $9.69 | $10.23 | 144,400 | — | — |
| 1999-03-10 | $9.75 | $10.09 | 111,200 | — | — |
| 1999-03-09 | $9.69 | $10.03 | 60,800 | — | — |
| 1999-03-08 | $9.69 | $10.03 | 117,900 | — | — |
| 1999-03-05 | $9.75 | $10.09 | 73,300 | — | — |
| 1999-03-04 | $9.69 | $10.03 | 99,500 | — | — |
| 1999-03-03 | $9.75 | $10.09 | 84,100 | — | — |
| 1999-03-02 | $9.75 | $10.09 | 151,900 | — | — |
| 1999-03-01 | $9.63 | $9.96 | 110,700 | — | — |
| 1999-02-26 | $9.56 | $9.90 | 119,700 | — | — |
| 1999-02-25 | $9.63 | $9.96 | 237,400 | — | — |
| 1999-02-24 | $9.63 | $9.96 | 216,200 | — | — |
| 1999-02-23 | $9.63 | $9.96 | 220,800 | — | — |
| 1999-02-22 | $9.56 | $9.90 | 274,800 | — | — |
| 1999-02-19 | $9.69 | $10.03 | 154,200 | — | — |
| 1999-02-18 | $9.56 | $9.90 | 271,500 | — | — |
| 1999-02-17 | $9.63 | $9.96 | 188,800 | — | — |
| 1999-02-16 | $9.63 | $9.96 | 124,800 | — | — |
| 1999-02-12 | $9.63 | $9.96 | 172,700 | — | — |
| 1999-02-11 | $9.56 | $9.90 | 160,600 | — | — |
| 1999-02-10 | $9.56 | $9.90 | 110,000 | — | — |
| 1999-02-09 | $9.63 | $9.75 | 142,000 | — | — |
| 1999-02-08 | $9.69 | $9.81 | 154,100 | — | — |
| 1999-02-05 | $9.56 | $9.69 | 161,800 | — | — |
| 1999-02-04 | $9.56 | $9.69 | 89,100 | — | — |
| 1999-02-03 | $9.50 | $9.62 | 101,400 | — | — |
| 1999-02-02 | $9.56 | $9.69 | 95,600 | — | — |
| 1999-02-01 | $9.56 | $9.69 | 49,600 | — | — |
| 1999-01-29 | $9.50 | $9.62 | 32,000 | — | — |
| 1999-01-28 | $9.50 | $9.62 | 102,800 | — | — |
| 1999-01-27 | $9.44 | $9.56 | 120,800 | — | — |
| 1999-01-26 | $9.50 | $9.62 | 172,800 | — | — |
| 1999-01-25 | $9.56 | $9.69 | 137,100 | — | — |
| 1999-01-22 | $9.38 | $9.50 | 147,100 | — | — |
| 1999-01-21 | $9.38 | $9.50 | 106,800 | — | — |
| 1999-01-20 | $9.31 | $9.43 | 189,600 | — | — |
| 1999-01-19 | $9.31 | $9.43 | 345,500 | — | — |
| 1999-01-15 | $9.50 | $9.62 | 105,100 | — | — |
| 1999-01-14 | $9.63 | $9.75 | 138,200 | — | — |
| 1999-01-13 | $9.50 | $9.62 | 85,900 | — | — |
| 1999-01-12 | $9.63 | $9.75 | 177,300 | — | — |
| 1999-01-11 | $9.50 | $9.62 | 134,000 | — | — |
| 1999-01-08 | $9.63 | $9.75 | 172,600 | — | — |
| 1999-01-07 | $9.63 | $9.75 | 104,200 | — | — |
| 1999-01-06 | $9.50 | $9.62 | 371,100 | — | — |
| 1999-01-05 | $9.81 | $9.94 | 196,900 | — | — |
| 1999-01-04 | $9.38 | $9.50 | 127,900 | — | — |