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
- 1998-05-14 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 | $13.38 | $13.59 | 214,500 | — | — |
| 1999-12-30 | $13.38 | $13.59 | 112,950 | — | — |
| 1999-12-29 | $13.50 | $13.72 | 150,150 | — | — |
| 1999-12-28 | $13.46 | $13.68 | 834,300 | — | — |
| 1999-12-27 | $13.42 | $13.63 | 230,400 | — | — |
| 1999-12-23 | $13.17 | $13.38 | 90,600 | — | — |
| 1999-12-22 | $12.92 | $13.13 | 110,700 | — | — |
| 1999-12-21 | $12.79 | $13.00 | 56,850 | — | — |
| 1999-12-20 | $12.54 | $12.74 | 40,800 | — | — |
| 1999-12-17 | $12.58 | $12.79 | 232,950 | — | — |
| 1999-12-16 | $12.75 | $12.96 | 287,400 | — | — |
| 1999-12-15 | $12.04 | $12.24 | 234,300 | — | — |
| 1999-12-14 | $12.54 | $12.74 | 148,800 | — | — |
| 1999-12-13 | $12.50 | $12.70 | 78,000 | — | — |
| 1999-12-10 | $12.67 | $12.87 | 232,950 | — | — |
| 1999-12-09 | $12.79 | $13.00 | 170,850 | — | — |
| 1999-12-08 | $12.58 | $12.79 | 255,000 | — | — |
| 1999-12-07 | $12.33 | $12.53 | 113,250 | — | — |
| 1999-12-06 | $11.58 | $11.77 | 91,500 | — | — |
| 1999-12-03 | $11.75 | $11.94 | 92,100 | — | — |
| 1999-12-02 | $11.63 | $11.81 | 103,350 | — | — |
| 1999-12-01 | $11.58 | $11.77 | 52,500 | — | — |
| 1999-11-30 | $11.88 | $12.07 | 105,300 | — | — |
| 1999-11-29 | $11.92 | $12.11 | 69,150 | — | — |
| 1999-11-26 | $12.46 | $12.66 | 58,200 | — | — |
| 1999-11-24 | $12.71 | $12.91 | 59,250 | — | — |
| 1999-11-23 | $12.58 | $12.79 | 102,750 | — | — |
| 1999-11-22 | $12.58 | $12.79 | 136,800 | — | — |
| 1999-11-19 | $12.46 | $12.66 | 232,800 | — | — |
| 1999-11-18 | $12.67 | $12.87 | 81,150 | — | — |
| 1999-11-17 | $12.63 | $12.83 | 94,800 | — | — |
| 1999-11-16 | $13.00 | $13.21 | 124,200 | — | — |
| 1999-11-15 | $12.79 | $13.00 | 154,950 | — | — |
| 1999-11-12 | $12.29 | $12.49 | 72,450 | — | — |
| 1999-11-11 | $12.17 | $12.36 | 31,800 | — | — |
| 1999-11-10 | $12.33 | $12.53 | 58,200 | — | — |
| 1999-11-09 | $12.50 | $12.70 | 201,450 | — | — |
| 1999-11-08 | $12.42 | $12.62 | 62,100 | — | — |
| 1999-11-05 | $12.46 | $12.66 | 162,000 | — | — |
| 1999-11-04 | $12.13 | $12.32 | 136,350 | — | — |
| 1999-11-03 | $11.96 | $12.15 | 68,100 | — | — |
| 1999-11-02 | $11.96 | $12.15 | 175,800 | — | — |
| 1999-11-01 | $11.38 | $11.56 | 80,100 | — | — |
| 1999-10-29 | $11.50 | $11.69 | 119,100 | — | — |
| 1999-10-28 | $11.83 | $12.02 | 53,550 | — | — |
| 1999-10-27 | $11.50 | $11.66 | 109,650 | — | — |
| 1999-10-26 | $11.33 | $11.49 | 186,900 | — | — |
| 1999-10-25 | $11.42 | $11.57 | 249,150 | — | — |
| 1999-10-22 | $10.92 | $11.07 | 669,600 | — | — |
| 1999-10-21 | $10.50 | $10.64 | 93,150 | — | — |
| 1999-10-20 | $10.58 | $10.73 | 660,150 | — | — |
| 1999-10-19 | $10.83 | $10.98 | 567,750 | — | — |
| 1999-10-18 | $11.00 | $11.15 | 105,300 | — | — |
| 1999-10-15 | $10.96 | $11.11 | 54,150 | — | — |
| 1999-10-14 | $11.08 | $11.23 | 65,850 | — | — |
| 1999-10-13 | $11.00 | $11.15 | 62,100 | — | — |
| 1999-10-12 | $11.38 | $11.53 | 72,150 | — | — |
| 1999-10-11 | $11.33 | $11.49 | 90,450 | — | — |
| 1999-10-08 | $10.83 | $10.98 | 80,850 | — | — |
| 1999-10-07 | $11.33 | $11.49 | 310,650 | — | — |
| 1999-10-06 | $11.75 | $11.91 | 152,250 | — | — |
| 1999-10-05 | $10.83 | $10.98 | 414,150 | — | — |
| 1999-10-04 | $11.04 | $11.19 | 106,950 | — | — |
| 1999-10-01 | $11.25 | $11.40 | 538,950 | — | — |
| 1999-09-30 | $11.50 | $11.66 | 438,750 | — | — |
| 1999-09-29 | $12.83 | $13.01 | 204,600 | — | — |
| 1999-09-28 | $12.58 | $12.76 | 80,100 | — | — |
| 1999-09-27 | $12.17 | $12.33 | 113,250 | — | — |
| 1999-09-24 | $12.58 | $12.76 | 396,000 | — | — |
| 1999-09-23 | $12.50 | $12.67 | 43,500 | — | — |
| 1999-09-22 | $12.63 | $12.80 | 188,550 | — | — |
| 1999-09-21 | $12.75 | $12.92 | 95,850 | — | — |
| 1999-09-20 | $13.17 | $13.35 | 163,800 | — | — |
| 1999-09-17 | $12.83 | $13.01 | 80,400 | — | — |
| 1999-09-16 | $12.67 | $12.84 | 156,150 | — | — |
| 1999-09-15 | $12.71 | $12.88 | 134,400 | — | — |
| 1999-09-14 | $12.17 | $12.33 | 119,850 | — | — |
| 1999-09-13 | $12.29 | $12.46 | 164,100 | — | — |
| 1999-09-10 | $12.38 | $12.54 | 341,250 | — | — |
| 1999-09-09 | $12.00 | $12.16 | 169,350 | — | — |
| 1999-09-08 | $12.17 | $12.33 | 269,550 | — | — |
| 1999-09-07 | $12.33 | $12.50 | 77,550 | — | — |
| 1999-09-03 | $12.46 | $12.63 | 213,000 | — | — |
| 1999-09-02 | $12.33 | $12.50 | 73,200 | — | — |
| 1999-09-01 | $12.29 | $12.46 | 40,350 | — | — |
| 1999-08-31 | $12.25 | $12.42 | 200,700 | — | — |
| 1999-08-30 | $12.38 | $12.54 | 262,500 | — | — |
| 1999-08-27 | $12.58 | $12.76 | 231,900 | — | — |
| 1999-08-26 | $12.63 | $12.80 | 50,850 | — | — |
| 1999-08-25 | $12.50 | $12.67 | 75,900 | — | — |
| 1999-08-24 | $12.50 | $12.67 | 91,200 | — | — |
| 1999-08-23 | $12.96 | $13.14 | 113,850 | — | — |
| 1999-08-20 | $12.92 | $13.09 | 71,850 | — | — |
| 1999-08-19 | $12.96 | $13.14 | 33,600 | — | — |
| 1999-08-18 | $12.96 | $13.14 | 76,350 | — | — |
| 1999-08-17 | $13.08 | $13.26 | 175,350 | — | — |
| 1999-08-16 | $13.00 | $13.18 | 205,950 | — | — |
| 1999-08-13 | $13.13 | $13.30 | 246,450 | — | — |
| 1999-08-12 | $12.88 | $13.05 | 174,000 | — | — |
| 1999-08-11 | $12.75 | $12.92 | 164,400 | — | — |
| 1999-08-10 | $12.46 | $12.63 | 119,850 | — | — |
| 1999-08-09 | $12.79 | $12.97 | 68,100 | — | — |
| 1999-08-06 | $12.63 | $12.80 | 139,800 | — | — |
| 1999-08-05 | $12.67 | $12.84 | 167,550 | — | — |
| 1999-08-04 | $12.63 | $12.80 | 254,400 | — | — |
| 1999-08-03 | $12.67 | $12.84 | 877,500 | — | — |
| 1999-08-02 | $12.92 | $13.09 | 295,350 | — | — |
| 1999-07-30 | $12.71 | $12.88 | 275,550 | — | — |
| 1999-07-29 | $12.54 | $12.71 | 160,800 | — | — |
| 1999-07-28 | $12.33 | $12.48 | 127,950 | — | — |
| 1999-07-27 | $12.33 | $12.48 | 302,250 | — | — |
| 1999-07-26 | $12.25 | $12.39 | 1,687,800 | — | — |
| 1999-07-23 | $12.08 | $12.22 | 4,423,500 | — | — |
| 1999-07-22 | $11.75 | $11.89 | 975,900 | — | — |
| 1999-07-21 | $11.79 | $11.93 | 669,000 | — | — |
| 1999-07-20 | $11.83 | $11.97 | 141,750 | — | — |
| 1999-07-19 | $11.88 | $12.01 | 133,200 | — | — |
| 1999-07-16 | $11.46 | $11.59 | 59,700 | — | — |
| 1999-07-15 | $11.67 | $11.80 | 170,850 | — | — |
| 1999-07-14 | $11.33 | $11.46 | 53,400 | — | — |
| 1999-07-13 | $11.38 | $11.51 | 445,350 | — | — |
| 1999-07-12 | $11.21 | $11.34 | 95,400 | — | — |
| 1999-07-09 | $11.21 | $11.34 | 130,800 | — | — |
| 1999-07-08 | $11.25 | $11.38 | 248,400 | — | — |
| 1999-07-07 | $11.42 | $11.55 | 245,550 | — | — |
| 1999-07-06 | $11.79 | $11.93 | 266,700 | — | — |
| 1999-07-02 | $11.63 | $11.76 | 143,700 | — | — |
| 1999-07-01 | $11.29 | $11.42 | 139,950 | — | — |
| 1999-06-30 | $11.96 | $12.10 | 588,300 | — | — |
| 1999-06-29 | $11.13 | $11.25 | 130,050 | — | — |
| 1999-06-28 | $11.13 | $11.25 | 79,650 | — | — |
| 1999-06-25 | $11.25 | $11.38 | 99,900 | — | — |
| 1999-06-24 | $11.29 | $11.42 | 121,650 | — | — |
| 1999-06-23 | $11.25 | $11.38 | 50,550 | — | — |
| 1999-06-22 | $11.17 | $11.29 | 183,600 | — | — |
| 1999-06-21 | $11.17 | $11.29 | 223,350 | — | — |
| 1999-06-18 | $10.88 | $11.00 | 244,350 | — | — |
| 1999-06-17 | $11.17 | $11.29 | 78,600 | — | — |
| 1999-06-16 | $11.46 | $11.59 | 105,750 | — | — |
| 1999-06-15 | $11.29 | $11.42 | 60,900 | — | — |
| 1999-06-14 | $11.29 | $11.42 | 158,100 | — | — |
| 1999-06-11 | $11.42 | $11.55 | 59,100 | — | — |
| 1999-06-10 | $11.50 | $11.63 | 148,500 | — | — |
| 1999-06-09 | $11.50 | $11.63 | 116,850 | — | — |
| 1999-06-08 | $11.54 | $11.67 | 203,700 | — | — |
| 1999-06-07 | $11.71 | $11.84 | 48,450 | — | — |
| 1999-06-04 | $11.50 | $11.63 | 46,650 | — | — |
| 1999-06-03 | $11.75 | $11.89 | 85,650 | — | — |
| 1999-06-02 | $11.71 | $11.84 | 162,600 | — | — |
| 1999-06-01 | $11.75 | $11.89 | 136,200 | — | — |
| 1999-05-28 | $11.67 | $11.80 | 57,600 | — | — |
| 1999-05-27 | $11.67 | $11.80 | 235,500 | — | — |
| 1999-05-26 | $11.50 | $11.63 | 166,200 | — | — |
| 1999-05-25 | $11.38 | $11.51 | 267,600 | — | — |
| 1999-05-24 | $11.58 | $11.72 | 97,950 | — | — |
| 1999-05-21 | $11.75 | $11.89 | 421,950 | — | — |
| 1999-05-20 | $11.79 | $11.93 | 370,350 | — | — |
| 1999-05-19 | $11.58 | $11.72 | 280,200 | — | — |
| 1999-05-18 | $11.17 | $11.29 | 49,350 | — | — |
| 1999-05-17 | $11.00 | $11.13 | 67,950 | — | — |
| 1999-05-14 | $11.13 | $11.25 | 113,250 | — | — |
| 1999-05-13 | $11.38 | $11.51 | 217,050 | — | — |
| 1999-05-12 | $11.67 | $11.80 | 151,050 | — | — |
| 1999-05-11 | $11.29 | $11.42 | 272,700 | — | — |
| 1999-05-10 | $11.13 | $11.25 | 166,200 | — | — |
| 1999-05-07 | $10.71 | $10.83 | 120,150 | — | — |
| 1999-05-06 | $10.79 | $10.92 | 610,950 | — | — |
| 1999-05-05 | $10.83 | $10.96 | 317,100 | — | — |
| 1999-05-04 | $10.67 | $10.79 | 843,600 | — | — |
| 1999-05-03 | $10.75 | $10.87 | 491,400 | — | — |
| 1999-04-30 | $10.75 | $10.87 | 600,000 | — | — |
| 1999-04-29 | $10.75 | $10.87 | 351,900 | — | — |
| 1999-04-28 | $11.08 | $11.18 | 173,250 | — | — |
| 1999-04-27 | $11.21 | $11.28 | 176,550 | — | — |
| 1999-04-26 | $11.17 | $11.24 | 186,450 | — | — |
| 1999-04-23 | $11.33 | $11.41 | 93,450 | — | — |
| 1999-04-22 | $11.46 | $11.53 | 113,100 | — | — |
| 1999-04-21 | $11.46 | $11.53 | 78,150 | — | — |
| 1999-04-20 | $11.92 | $11.99 | 143,700 | — | — |
| 1999-04-19 | $11.17 | $11.24 | 136,200 | — | — |
| 1999-04-16 | $11.33 | $11.41 | 518,850 | — | — |
| 1999-04-15 | $10.71 | $10.78 | 288,300 | — | — |
| 1999-04-14 | $11.29 | $11.36 | 131,550 | — | — |
| 1999-04-13 | $11.67 | $11.74 | 79,200 | — | — |
| 1999-04-12 | $11.96 | $12.04 | 57,150 | — | — |
| 1999-04-09 | $12.17 | $12.25 | 71,700 | — | — |
| 1999-04-08 | $12.08 | $12.16 | 65,400 | — | — |
| 1999-04-07 | $11.83 | $11.91 | 217,500 | — | — |
| 1999-04-06 | $11.92 | $11.99 | 48,000 | — | — |
| 1999-04-05 | $11.71 | $11.78 | 36,150 | — | — |
| 1999-04-01 | $11.79 | $11.87 | 176,250 | — | — |
| 1999-03-31 | $12.13 | $12.20 | 1,009,050 | — | — |
| 1999-03-30 | $10.79 | $10.86 | 120,900 | — | — |
| 1999-03-29 | $10.88 | $10.95 | 48,000 | — | — |
| 1999-03-26 | $10.79 | $10.86 | 114,000 | — | — |
| 1999-03-25 | $10.92 | $10.99 | 93,000 | — | — |
| 1999-03-24 | $11.33 | $11.41 | 105,900 | — | — |
| 1999-03-23 | $10.38 | $10.44 | 179,250 | — | — |
| 1999-03-22 | $10.92 | $10.99 | 110,700 | — | — |
| 1999-03-19 | $11.00 | $11.07 | 281,700 | — | — |
| 1999-03-18 | $11.46 | $11.53 | 348,600 | — | — |
| 1999-03-17 | $11.33 | $11.41 | 218,250 | — | — |
| 1999-03-16 | $11.42 | $11.49 | 247,200 | — | — |
| 1999-03-15 | $11.42 | $11.49 | 236,700 | — | — |
| 1999-03-12 | $11.33 | $11.41 | 469,500 | — | — |
| 1999-03-11 | $12.04 | $12.12 | 64,650 | — | — |
| 1999-03-10 | $12.33 | $12.41 | 82,350 | — | — |
| 1999-03-09 | $12.42 | $12.50 | 86,850 | — | — |
| 1999-03-08 | $12.46 | $12.54 | 149,250 | — | — |
| 1999-03-05 | $12.13 | $12.20 | 133,650 | — | — |
| 1999-03-04 | $12.29 | $12.37 | 72,900 | — | — |
| 1999-03-03 | $12.54 | $12.62 | 206,850 | — | — |
| 1999-03-02 | $12.29 | $12.37 | 62,550 | — | — |
| 1999-03-01 | $12.63 | $12.71 | 70,800 | — | — |
| 1999-02-26 | $12.79 | $12.87 | 151,650 | — | — |
| 1999-02-25 | $12.63 | $12.71 | 111,600 | — | — |
| 1999-02-24 | $12.25 | $12.33 | 142,950 | — | — |
| 1999-02-23 | $12.33 | $12.41 | 206,550 | — | — |
| 1999-02-22 | $12.63 | $12.71 | 64,950 | — | — |
| 1999-02-19 | $12.54 | $12.62 | 226,650 | — | — |
| 1999-02-18 | $12.67 | $12.75 | 169,050 | — | — |
| 1999-02-17 | $12.83 | $12.92 | 82,650 | — | — |
| 1999-02-16 | $12.83 | $12.92 | 179,250 | — | — |
| 1999-02-12 | $12.38 | $12.46 | 163,650 | — | — |
| 1999-02-11 | $12.54 | $12.62 | 327,000 | — | — |
| 1999-02-10 | $12.50 | $12.58 | 247,200 | — | — |
| 1999-02-09 | $12.96 | $13.04 | 196,050 | — | — |
| 1999-02-08 | $12.96 | $13.04 | 328,350 | — | — |
| 1999-02-05 | $13.04 | $13.13 | 331,350 | — | — |
| 1999-02-04 | $12.92 | $13.00 | 267,000 | — | — |
| 1999-02-03 | $12.83 | $12.89 | 295,650 | — | — |
| 1999-02-02 | $12.67 | $12.72 | 289,800 | — | — |
| 1999-02-01 | $12.67 | $12.72 | 496,500 | — | — |
| 1999-01-29 | $12.92 | $12.97 | 997,350 | — | — |
| 1999-01-28 | $12.38 | $12.43 | 1,457,550 | — | — |
| 1999-01-27 | $12.33 | $12.39 | 1,406,550 | — | — |
| 1999-01-26 | $11.75 | $11.80 | 310,800 | — | — |
| 1999-01-25 | $11.71 | $11.76 | 205,200 | — | — |
| 1999-01-22 | $11.38 | $11.43 | 160,650 | — | — |
| 1999-01-21 | $11.67 | $11.72 | 332,700 | — | — |
| 1999-01-20 | $11.96 | $12.01 | 396,300 | — | — |
| 1999-01-19 | $11.83 | $11.89 | 64,350 | — | — |
| 1999-01-15 | $11.71 | $11.76 | 514,500 | — | — |
| 1999-01-14 | $10.58 | $10.63 | 154,950 | — | — |
| 1999-01-13 | $10.67 | $10.71 | 428,550 | — | — |
| 1999-01-12 | $10.67 | $10.71 | 244,950 | — | — |
| 1999-01-11 | $11.25 | $11.30 | 313,500 | — | — |
| 1999-01-08 | $11.50 | $11.55 | 298,200 | — | — |
| 1999-01-07 | $12.08 | $12.14 | 220,350 | — | — |
| 1999-01-06 | $12.63 | $12.68 | 375,450 | — | — |
| 1999-01-05 | $12.67 | $12.72 | 374,250 | — | — |
| 1999-01-04 | $12.21 | $12.26 | 232,950 | — | — |