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
- 1993-04-08 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 | $10.28 | $10.28 | 100,125 | — | — |
| 1999-12-30 | $10.17 | $10.17 | 168,300 | — | — |
| 1999-12-29 | $10.89 | $10.89 | 93,375 | — | — |
| 1999-12-28 | $11.44 | $11.44 | 811,125 | — | — |
| 1999-12-27 | $10.97 | $10.97 | 633,375 | — | — |
| 1999-12-23 | $9.31 | $9.31 | 339,750 | — | — |
| 1999-12-22 | $8.78 | $8.78 | 456,975 | — | — |
| 1999-12-21 | $8.89 | $8.89 | 575,100 | — | — |
| 1999-12-20 | $8.61 | $8.61 | 409,500 | — | — |
| 1999-12-17 | $9.00 | $9.00 | 438,750 | — | — |
| 1999-12-16 | $9.44 | $9.44 | 535,500 | — | — |
| 1999-12-15 | $9.97 | $9.97 | 653,625 | — | — |
| 1999-12-14 | $8.89 | $8.89 | 166,500 | — | — |
| 1999-12-13 | $9.33 | $9.33 | 267,525 | — | — |
| 1999-12-10 | $9.64 | $9.64 | 540,000 | — | — |
| 1999-12-09 | $8.89 | $8.89 | 821,700 | — | — |
| 1999-12-08 | $8.61 | $8.61 | 744,300 | — | — |
| 1999-12-07 | $9.03 | $9.03 | 265,950 | — | — |
| 1999-12-06 | $9.28 | $9.28 | 276,300 | — | — |
| 1999-12-03 | $9.47 | $9.47 | 247,725 | — | — |
| 1999-12-02 | $9.50 | $9.50 | 251,550 | — | — |
| 1999-12-01 | $9.44 | $9.44 | 294,300 | — | — |
| 1999-11-30 | $9.33 | $9.33 | 400,500 | — | — |
| 1999-11-29 | $10.14 | $10.14 | 341,550 | — | — |
| 1999-11-26 | $10.39 | $10.39 | 138,825 | — | — |
| 1999-11-24 | $10.00 | $10.00 | 488,250 | — | — |
| 1999-11-23 | $9.94 | $9.94 | 470,250 | — | — |
| 1999-11-22 | $9.83 | $9.83 | 1,038,150 | — | — |
| 1999-11-19 | $9.50 | $9.50 | 619,200 | — | — |
| 1999-11-18 | $9.22 | $9.22 | 418,725 | — | — |
| 1999-11-17 | $8.86 | $8.86 | 1,022,175 | — | — |
| 1999-11-16 | $9.69 | $9.69 | 491,850 | — | — |
| 1999-11-15 | $9.36 | $9.36 | 894,375 | — | — |
| 1999-11-12 | $9.69 | $9.69 | 631,800 | — | — |
| 1999-11-11 | $9.78 | $9.78 | 1,272,150 | — | — |
| 1999-11-10 | $9.42 | $9.42 | 1,126,350 | — | — |
| 1999-11-09 | $11.28 | $11.28 | 1,745,325 | — | — |
| 1999-11-08 | $12.72 | $12.72 | 550,575 | — | — |
| 1999-11-05 | $12.69 | $12.69 | 242,775 | — | — |
| 1999-11-04 | $12.72 | $12.72 | 452,925 | — | — |
| 1999-11-03 | $12.25 | $12.25 | 247,725 | — | — |
| 1999-11-02 | $11.89 | $11.89 | 180,675 | — | — |
| 1999-11-01 | $12.42 | $12.42 | 239,400 | — | — |
| 1999-10-29 | $12.28 | $12.28 | 255,375 | — | — |
| 1999-10-28 | $12.42 | $12.42 | 495,000 | — | — |
| 1999-10-27 | $10.86 | $10.86 | 768,825 | — | — |
| 1999-10-26 | $10.15 | $10.15 | 651,375 | — | — |
| 1999-10-25 | $9.90 | $9.90 | 712,800 | — | — |
| 1999-10-22 | $10.72 | $10.72 | 1,300,725 | — | — |
| 1999-10-21 | $10.22 | $10.22 | 800,775 | — | — |
| 1999-10-20 | $11.17 | $11.17 | 675,675 | — | — |
| 1999-10-19 | $11.89 | $11.89 | 213,750 | — | — |
| 1999-10-18 | $11.99 | $11.99 | 195,975 | — | — |
| 1999-10-15 | $12.18 | $12.18 | 513,000 | — | — |
| 1999-10-14 | $12.19 | $12.19 | 457,425 | — | — |
| 1999-10-13 | $12.17 | $12.17 | 389,475 | — | — |
| 1999-10-12 | $12.06 | $12.06 | 155,925 | — | — |
| 1999-10-11 | $13.03 | $13.03 | 37,800 | — | — |
| 1999-10-08 | $12.53 | $12.53 | 61,875 | — | — |
| 1999-10-07 | $12.78 | $12.78 | 291,375 | — | — |
| 1999-10-06 | $13.36 | $13.36 | 118,800 | — | — |
| 1999-10-05 | $12.78 | $12.78 | 572,850 | — | — |
| 1999-10-04 | $13.06 | $13.06 | 401,625 | — | — |
| 1999-10-01 | $12.14 | $12.14 | 254,025 | — | — |
| 1999-09-30 | $12.03 | $12.03 | 396,675 | — | — |
| 1999-09-29 | $12.00 | $12.00 | 164,250 | — | — |
| 1999-09-28 | $12.43 | $12.43 | 374,400 | — | — |
| 1999-09-27 | $12.86 | $12.86 | 431,325 | — | — |
| 1999-09-24 | $11.81 | $11.81 | 158,175 | — | — |
| 1999-09-23 | $12.42 | $12.42 | 337,500 | — | — |
| 1999-09-22 | $12.33 | $12.33 | 87,975 | — | — |
| 1999-09-21 | $11.94 | $11.94 | 442,125 | — | — |
| 1999-09-20 | $12.36 | $12.36 | 473,400 | — | — |
| 1999-09-17 | $12.97 | $12.97 | 495,225 | — | — |
| 1999-09-16 | $12.64 | $12.64 | 399,825 | — | — |
| 1999-09-15 | $13.17 | $13.17 | 122,400 | — | — |
| 1999-09-14 | $13.15 | $13.15 | 459,900 | — | — |
| 1999-09-13 | $13.28 | $13.28 | 607,050 | — | — |
| 1999-09-10 | $13.03 | $13.03 | 757,350 | — | — |
| 1999-09-09 | $12.78 | $12.78 | 184,050 | — | — |
| 1999-09-08 | $13.14 | $13.14 | 147,600 | — | — |
| 1999-09-07 | $13.94 | $13.94 | 262,575 | — | — |
| 1999-09-03 | $14.06 | $14.06 | 177,075 | — | — |
| 1999-09-02 | $13.53 | $13.53 | 389,925 | — | — |
| 1999-09-01 | $14.18 | $14.18 | 200,925 | — | — |
| 1999-08-31 | $13.86 | $13.86 | 153,225 | — | — |
| 1999-08-30 | $14.50 | $14.50 | 264,825 | — | — |
| 1999-08-27 | $13.61 | $13.61 | 159,300 | — | — |
| 1999-08-26 | $14.33 | $14.33 | 259,425 | — | — |
| 1999-08-25 | $13.75 | $13.75 | 245,925 | — | — |
| 1999-08-24 | $13.38 | $13.38 | 190,125 | — | — |
| 1999-08-23 | $14.00 | $14.00 | 395,550 | — | — |
| 1999-08-20 | $12.33 | $12.33 | 186,300 | — | — |
| 1999-08-19 | $13.06 | $13.06 | 221,625 | — | — |
| 1999-08-18 | $13.06 | $13.06 | 171,450 | — | — |
| 1999-08-17 | $13.37 | $13.37 | 276,750 | — | — |
| 1999-08-16 | $13.19 | $13.19 | 203,513 | — | — |
| 1999-08-13 | $13.63 | $13.63 | 180,900 | — | — |
| 1999-08-12 | $13.26 | $13.26 | 181,575 | — | — |
| 1999-08-11 | $12.74 | $12.74 | 764,775 | — | — |
| 1999-08-10 | $12.19 | $12.19 | 2,644,650 | — | — |
| 1999-08-09 | $14.01 | $14.01 | 1,069,875 | — | — |
| 1999-08-06 | $14.59 | $14.59 | 144,450 | — | — |
| 1999-08-05 | $14.87 | $14.87 | 366,525 | — | — |
| 1999-08-04 | $15.13 | $15.13 | 185,288 | — | — |
| 1999-08-03 | $15.74 | $15.74 | 282,150 | — | — |
| 1999-08-02 | $15.70 | $15.70 | 216,000 | — | — |
| 1999-07-30 | $15.56 | $15.56 | 260,888 | — | — |
| 1999-07-29 | $15.56 | $15.56 | 457,988 | — | — |
| 1999-07-28 | $15.48 | $15.48 | 463,388 | — | — |
| 1999-07-27 | $14.98 | $14.98 | 376,313 | — | — |
| 1999-07-26 | $14.31 | $14.31 | 153,900 | — | — |
| 1999-07-23 | $14.11 | $14.11 | 589,950 | — | — |
| 1999-07-22 | $14.07 | $14.07 | 141,750 | — | — |
| 1999-07-21 | $14.61 | $14.61 | 517,725 | — | — |
| 1999-07-20 | $13.93 | $13.93 | 329,400 | — | — |
| 1999-07-19 | $14.00 | $14.00 | 481,275 | — | — |
| 1999-07-16 | $14.33 | $14.33 | 444,150 | — | — |
| 1999-07-15 | $14.75 | $14.75 | 368,213 | — | — |
| 1999-07-14 | $14.83 | $14.83 | 380,700 | — | — |
| 1999-07-13 | $15.06 | $15.06 | 649,688 | — | — |
| 1999-07-12 | $15.91 | $15.91 | 668,588 | — | — |
| 1999-07-09 | $15.22 | $15.22 | 648,675 | — | — |
| 1999-07-08 | $14.71 | $14.71 | 260,213 | — | — |
| 1999-07-07 | $14.28 | $14.28 | 626,063 | — | — |
| 1999-07-06 | $14.67 | $14.67 | 411,075 | — | — |
| 1999-07-02 | $14.75 | $14.75 | 625,388 | — | — |
| 1999-07-01 | $14.77 | $14.77 | 685,125 | — | — |
| 1999-06-30 | $14.33 | $14.33 | 741,488 | — | — |
| 1999-06-29 | $13.61 | $13.61 | 186,638 | — | — |
| 1999-06-28 | $13.28 | $13.28 | 441,113 | — | — |
| 1999-06-25 | $13.65 | $13.65 | 511,313 | — | — |
| 1999-06-24 | $14.07 | $14.07 | 423,900 | — | — |
| 1999-06-23 | $14.02 | $14.02 | 640,575 | — | — |
| 1999-06-22 | $13.67 | $13.67 | 415,800 | — | — |
| 1999-06-21 | $14.04 | $14.04 | 1,013,850 | — | — |
| 1999-06-18 | $13.69 | $13.69 | 2,816,100 | — | — |
| 1999-06-17 | $13.14 | $13.14 | 583,538 | — | — |
| 1999-06-16 | $12.11 | $12.11 | 158,625 | — | — |
| 1999-06-15 | $12.11 | $12.11 | 197,438 | — | — |
| 1999-06-14 | $11.56 | $11.56 | 710,438 | — | — |
| 1999-06-11 | $11.56 | $11.56 | 218,363 | — | — |
| 1999-06-10 | $11.96 | $11.96 | 268,313 | — | — |
| 1999-06-09 | $11.76 | $11.76 | 477,900 | — | — |
| 1999-06-08 | $11.52 | $11.52 | 578,475 | — | — |
| 1999-06-07 | $11.33 | $11.33 | 206,550 | — | — |
| 1999-06-04 | $11.69 | $11.69 | 115,088 | — | — |
| 1999-06-03 | $11.69 | $11.69 | 132,300 | — | — |
| 1999-06-02 | $12.11 | $12.11 | 361,800 | — | — |
| 1999-06-01 | $12.02 | $12.02 | 310,500 | — | — |
| 1999-05-28 | $12.43 | $12.43 | 258,863 | — | — |
| 1999-05-27 | $11.20 | $11.20 | 291,600 | — | — |
| 1999-05-26 | $11.13 | $11.13 | 502,538 | — | — |
| 1999-05-25 | $11.33 | $11.33 | 835,988 | — | — |
| 1999-05-24 | $12.44 | $12.44 | 454,275 | — | — |
| 1999-05-21 | $12.95 | $12.95 | 318,600 | — | — |
| 1999-05-20 | $13.00 | $13.00 | 1,091,813 | — | — |
| 1999-05-19 | $11.89 | $11.89 | 666,563 | — | — |
| 1999-05-18 | $11.70 | $11.70 | 345,600 | — | — |
| 1999-05-17 | $11.74 | $11.74 | 433,350 | — | — |
| 1999-05-14 | $11.48 | $11.48 | 324,675 | — | — |
| 1999-05-13 | $11.89 | $11.89 | 1,800,900 | — | — |
| 1999-05-12 | $11.83 | $11.83 | 748,575 | — | — |
| 1999-05-11 | $12.15 | $12.15 | 1,626,750 | — | — |
| 1999-05-10 | $11.06 | $11.06 | 870,075 | — | — |
| 1999-05-07 | $10.65 | $10.65 | 688,838 | — | — |
| 1999-05-06 | $10.15 | $10.15 | 493,763 | — | — |
| 1999-05-05 | $10.56 | $10.56 | 456,975 | — | — |
| 1999-05-04 | $10.00 | $10.00 | 391,500 | — | — |
| 1999-05-03 | $9.70 | $9.70 | 648,675 | — | — |
| 1999-04-30 | $9.11 | $9.11 | 272,700 | — | — |
| 1999-04-29 | $9.19 | $9.19 | 56,025 | — | — |
| 1999-04-28 | $8.78 | $8.78 | 47,925 | — | — |
| 1999-04-27 | $8.87 | $8.87 | 237,938 | — | — |
| 1999-04-26 | $8.72 | $8.72 | 103,613 | — | — |
| 1999-04-23 | $8.72 | $8.72 | 38,138 | — | — |
| 1999-04-22 | $8.80 | $8.80 | 176,850 | — | — |
| 1999-04-21 | $8.87 | $8.87 | 214,650 | — | — |
| 1999-04-20 | $8.89 | $8.89 | 215,663 | — | — |
| 1999-04-19 | $8.59 | $8.59 | 300,713 | — | — |
| 1999-04-16 | $8.56 | $8.56 | 57,038 | — | — |
| 1999-04-15 | $8.43 | $8.43 | 213,638 | — | — |
| 1999-04-14 | $8.35 | $8.35 | 1,001,025 | — | — |
| 1999-04-13 | $8.30 | $8.30 | 339,525 | — | — |
| 1999-04-12 | $8.26 | $8.26 | 181,575 | — | — |
| 1999-04-09 | $8.24 | $8.24 | 252,113 | — | — |
| 1999-04-08 | $7.72 | $7.72 | 323,325 | — | — |
| 1999-04-07 | $7.91 | $7.91 | 428,288 | — | — |
| 1999-04-06 | $8.59 | $8.59 | 119,475 | — | — |
| 1999-04-05 | $8.59 | $8.59 | 328,050 | — | — |
| 1999-04-01 | $8.63 | $8.63 | 617,963 | — | — |
| 1999-03-31 | $8.83 | $8.83 | 449,550 | — | — |
| 1999-03-30 | $9.59 | $9.59 | 285,188 | — | — |
| 1999-03-29 | $9.74 | $9.74 | 277,088 | — | — |
| 1999-03-26 | $9.93 | $9.93 | 379,013 | — | — |
| 1999-03-25 | $10.00 | $10.00 | 424,238 | — | — |
| 1999-03-24 | $9.78 | $9.78 | 174,488 | — | — |
| 1999-03-23 | $9.26 | $9.26 | 472,500 | — | — |
| 1999-03-22 | $9.76 | $9.76 | 312,188 | — | — |
| 1999-03-19 | $9.74 | $9.74 | 304,763 | — | — |
| 1999-03-18 | $9.95 | $9.95 | 285,525 | — | — |
| 1999-03-17 | $10.20 | $10.20 | 1,178,550 | — | — |
| 1999-03-16 | $10.04 | $10.04 | 387,113 | — | — |
| 1999-03-15 | $9.83 | $9.83 | 376,313 | — | — |
| 1999-03-12 | $9.78 | $9.78 | 370,575 | — | — |
| 1999-03-11 | $10.00 | $10.00 | 475,875 | — | — |
| 1999-03-10 | $10.22 | $10.22 | 376,313 | — | — |
| 1999-03-09 | $9.93 | $9.93 | 226,125 | — | — |
| 1999-03-08 | $10.35 | $10.35 | 841,388 | — | — |
| 1999-03-05 | $10.37 | $10.37 | 546,075 | — | — |
| 1999-03-04 | $10.30 | $10.30 | 290,250 | — | — |
| 1999-03-03 | $9.72 | $9.72 | 353,700 | — | — |
| 1999-03-02 | $9.93 | $9.93 | 260,550 | — | — |
| 1999-03-01 | $9.52 | $9.52 | 258,525 | — | — |
| 1999-02-26 | $9.33 | $9.33 | 188,663 | — | — |
| 1999-02-25 | $9.89 | $9.89 | 251,100 | — | — |
| 1999-02-24 | $9.81 | $9.81 | 511,313 | — | — |
| 1999-02-23 | $9.52 | $9.52 | 1,267,650 | — | — |
| 1999-02-22 | $8.85 | $8.85 | 593,663 | — | — |
| 1999-02-19 | $8.15 | $8.15 | 250,425 | — | — |
| 1999-02-18 | $7.94 | $7.94 | 440,100 | — | — |
| 1999-02-17 | $8.13 | $8.13 | 174,825 | — | — |
| 1999-02-16 | $8.15 | $8.15 | 206,213 | — | — |
| 1999-02-12 | $8.02 | $8.02 | 295,313 | — | — |
| 1999-02-11 | $8.19 | $8.19 | 447,188 | — | — |
| 1999-02-10 | $8.37 | $8.37 | 176,175 | — | — |
| 1999-02-09 | $9.00 | $9.00 | 415,463 | — | — |
| 1999-02-08 | $9.39 | $9.39 | 72,900 | — | — |
| 1999-02-05 | $9.37 | $9.37 | 180,900 | — | — |
| 1999-02-04 | $9.48 | $9.48 | 169,425 | — | — |
| 1999-02-03 | $9.48 | $9.48 | 164,363 | — | — |
| 1999-02-02 | $9.11 | $9.11 | 552,488 | — | — |
| 1999-02-01 | $8.89 | $8.89 | 435,375 | — | — |
| 1999-01-29 | $8.79 | $8.79 | 251,100 | — | — |
| 1999-01-28 | $9.43 | $9.43 | 726,975 | — | — |
| 1999-01-27 | $9.70 | $9.70 | 1,119,488 | — | — |
| 1999-01-26 | $9.09 | $9.09 | 221,063 | — | — |
| 1999-01-25 | $8.89 | $8.89 | 401,625 | — | — |
| 1999-01-22 | $8.70 | $8.70 | 246,713 | — | — |
| 1999-01-21 | $8.63 | $8.63 | 141,075 | — | — |
| 1999-01-20 | $8.80 | $8.80 | 351,675 | — | — |
| 1999-01-19 | $8.50 | $8.50 | 598,050 | — | — |
| 1999-01-15 | $8.30 | $8.30 | 88,088 | — | — |
| 1999-01-14 | $8.17 | $8.17 | 73,575 | — | — |
| 1999-01-13 | $8.26 | $8.26 | 180,225 | — | — |
| 1999-01-12 | $8.50 | $8.50 | 120,825 | — | — |
| 1999-01-11 | $8.50 | $8.50 | 152,888 | — | — |
| 1999-01-08 | $8.33 | $8.33 | 121,500 | — | — |
| 1999-01-07 | $8.39 | $8.39 | 103,275 | — | — |
| 1999-01-06 | $8.44 | $8.44 | 451,913 | — | — |
| 1999-01-05 | $8.28 | $8.28 | 173,138 | — | — |
| 1999-01-04 | $8.31 | $8.31 | 387,450 | — | — |