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
- 1973-02-21 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 | $11.76 | $11.94 | 77,240 | — | — |
| 1999-12-30 | $11.65 | $11.83 | 67,295 | — | — |
| 1999-12-29 | $11.65 | $11.83 | 44,753 | — | — |
| 1999-12-28 | $11.20 | $11.37 | 51,935 | — | — |
| 1999-12-27 | $10.92 | $11.08 | 32,819 | — | — |
| 1999-12-23 | $11.09 | $11.25 | 100,555 | — | — |
| 1999-12-22 | $10.29 | $10.45 | 429,293 | — | — |
| 1999-12-21 | $10.35 | $10.51 | 261,996 | — | — |
| 1999-12-20 | $10.80 | $10.97 | 285,532 | — | — |
| 1999-12-17 | $10.24 | $10.39 | 46,410 | — | — |
| 1999-12-16 | $10.86 | $11.02 | 85,196 | — | — |
| 1999-12-15 | $10.52 | $10.68 | 67,405 | — | — |
| 1999-12-14 | $10.80 | $10.97 | 354,595 | — | — |
| 1999-12-13 | $10.58 | $10.74 | 88,179 | — | — |
| 1999-12-10 | $10.86 | $11.02 | 185,640 | — | — |
| 1999-12-09 | $10.86 | $11.02 | 102,876 | — | — |
| 1999-12-08 | $10.58 | $10.74 | 85,638 | — | — |
| 1999-12-07 | $10.75 | $10.91 | 149,838 | — | — |
| 1999-12-06 | $11.20 | $11.37 | 104,644 | — | — |
| 1999-12-03 | $11.82 | $12.00 | 27,515 | — | — |
| 1999-12-02 | $11.82 | $12.00 | 72,488 | — | — |
| 1999-12-01 | $12.22 | $12.40 | 101,771 | — | — |
| 1999-11-30 | $12.67 | $12.86 | 132,048 | — | — |
| 1999-11-29 | $11.93 | $12.11 | 115,141 | — | — |
| 1999-11-26 | $11.60 | $11.77 | 10,608 | — | — |
| 1999-11-24 | $11.71 | $11.88 | 56,687 | — | — |
| 1999-11-23 | $11.76 | $11.94 | 138,457 | — | — |
| 1999-11-22 | $11.54 | $11.71 | 105,749 | — | — |
| 1999-11-19 | $11.76 | $11.94 | 62,543 | — | — |
| 1999-11-18 | $11.76 | $11.94 | 41,438 | — | — |
| 1999-11-17 | $11.82 | $12.00 | 53,924 | — | — |
| 1999-11-16 | $11.82 | $12.00 | 65,969 | — | — |
| 1999-11-15 | $11.82 | $12.00 | 13,481 | — | — |
| 1999-11-12 | $11.65 | $11.83 | 41,548 | — | — |
| 1999-11-11 | $11.60 | $11.77 | 103,207 | — | — |
| 1999-11-10 | $11.99 | $12.17 | 49,504 | — | — |
| 1999-11-09 | $11.99 | $12.17 | 64,201 | — | — |
| 1999-11-08 | $11.65 | $11.83 | 41,990 | — | — |
| 1999-11-05 | $11.88 | $12.06 | 105,638 | — | — |
| 1999-11-04 | $11.93 | $12.11 | 85,638 | — | — |
| 1999-11-03 | $12.56 | $12.74 | 26,962 | — | — |
| 1999-11-02 | $12.44 | $12.63 | 82,875 | — | — |
| 1999-11-01 | $12.10 | $12.29 | 57,460 | — | — |
| 1999-10-29 | $11.99 | $12.17 | 75,140 | — | — |
| 1999-10-28 | $11.88 | $12.06 | 45,305 | — | — |
| 1999-10-27 | $11.65 | $11.83 | 39,228 | — | — |
| 1999-10-26 | $11.71 | $11.88 | 30,830 | — | — |
| 1999-10-25 | $11.71 | $11.88 | 397,027 | — | — |
| 1999-10-22 | $12.22 | $12.40 | 74,256 | — | — |
| 1999-10-21 | $12.10 | $12.29 | 152,159 | — | — |
| 1999-10-20 | $11.82 | $12.00 | 33,040 | — | — |
| 1999-10-19 | $11.88 | $12.06 | 46,410 | — | — |
| 1999-10-18 | $11.65 | $11.83 | 52,598 | — | — |
| 1999-10-15 | $11.71 | $11.88 | 138,678 | — | — |
| 1999-10-14 | $12.22 | $12.40 | 198,458 | — | — |
| 1999-10-13 | $11.99 | $12.17 | 61,549 | — | — |
| 1999-10-12 | $12.10 | $12.29 | 61,328 | — | — |
| 1999-10-11 | $12.27 | $12.46 | 58,897 | — | — |
| 1999-10-08 | $12.05 | $12.23 | 42,101 | — | — |
| 1999-10-07 | $12.05 | $12.23 | 179,563 | — | — |
| 1999-10-06 | $11.71 | $11.88 | 165,308 | — | — |
| 1999-10-05 | $11.03 | $11.19 | 89,726 | — | — |
| 1999-10-04 | $10.63 | $10.79 | 78,345 | — | — |
| 1999-10-01 | $10.97 | $11.14 | 229,177 | — | — |
| 1999-09-30 | $11.31 | $11.48 | 107,959 | — | — |
| 1999-09-29 | $11.20 | $11.37 | 78,345 | — | — |
| 1999-09-28 | $11.26 | $11.42 | 53,482 | — | — |
| 1999-09-27 | $11.14 | $11.31 | 41,217 | — | — |
| 1999-09-24 | $11.20 | $11.37 | 35,802 | — | — |
| 1999-09-23 | $11.37 | $11.54 | 20,885 | — | — |
| 1999-09-22 | $11.65 | $11.83 | 82,986 | — | — |
| 1999-09-21 | $11.65 | $11.83 | 66,190 | — | — |
| 1999-09-20 | $11.82 | $12.00 | 115,362 | — | — |
| 1999-09-17 | $11.71 | $11.88 | 40,554 | — | — |
| 1999-09-16 | $11.65 | $11.83 | 32,929 | — | — |
| 1999-09-15 | $11.71 | $11.88 | 59,670 | — | — |
| 1999-09-14 | $11.71 | $11.88 | 55,803 | — | — |
| 1999-09-13 | $11.76 | $11.94 | 36,907 | — | — |
| 1999-09-10 | $11.93 | $12.11 | 109,174 | — | — |
| 1999-09-09 | $11.82 | $12.00 | 154,921 | — | — |
| 1999-09-08 | $11.71 | $11.88 | 282,770 | — | — |
| 1999-09-07 | $11.26 | $11.42 | 91,163 | — | — |
| 1999-09-03 | $10.92 | $11.08 | 42,322 | — | — |
| 1999-09-02 | $10.80 | $10.97 | 219,895 | — | — |
| 1999-09-01 | $10.75 | $10.91 | 157,463 | — | — |
| 1999-08-31 | $10.75 | $10.91 | 425,315 | — | — |
| 1999-08-30 | $9.39 | $9.53 | 315,699 | — | — |
| 1999-08-27 | $10.18 | $10.33 | 167,518 | — | — |
| 1999-08-26 | $10.52 | $10.68 | 42,985 | — | — |
| 1999-08-25 | $10.58 | $10.74 | 57,571 | — | — |
| 1999-08-24 | $10.24 | $10.39 | 114,478 | — | — |
| 1999-08-23 | $10.29 | $10.45 | 86,743 | — | — |
| 1999-08-20 | $10.52 | $10.68 | 40,333 | — | — |
| 1999-08-19 | $10.63 | $10.79 | 77,571 | — | — |
| 1999-08-18 | $10.75 | $10.91 | 12,155 | — | — |
| 1999-08-17 | $11.03 | $11.19 | 99,671 | — | — |
| 1999-08-16 | $10.75 | $10.91 | 16,354 | — | — |
| 1999-08-13 | $10.75 | $10.91 | 5,967 | — | — |
| 1999-08-12 | $10.75 | $10.91 | 37,018 | — | — |
| 1999-08-11 | $10.46 | $10.62 | 80,334 | — | — |
| 1999-08-10 | $10.46 | $10.62 | 80,223 | — | — |
| 1999-08-09 | $10.46 | $10.62 | 137,794 | — | — |
| 1999-08-06 | $10.18 | $10.33 | 228,514 | — | — |
| 1999-08-05 | $10.07 | $10.22 | 201,884 | — | — |
| 1999-08-04 | $10.18 | $10.33 | 76,466 | — | — |
| 1999-08-03 | $10.63 | $10.79 | 42,985 | — | — |
| 1999-08-02 | $10.58 | $10.74 | 42,653 | — | — |
| 1999-07-30 | $10.86 | $11.02 | 85,748 | — | — |
| 1999-07-29 | $10.29 | $10.45 | 29,614 | — | — |
| 1999-07-28 | $10.52 | $10.68 | 146,081 | — | — |
| 1999-07-27 | $10.29 | $10.45 | 165,419 | — | — |
| 1999-07-26 | $10.80 | $10.97 | 477,581 | — | — |
| 1999-07-23 | $11.60 | $11.77 | 61,217 | — | — |
| 1999-07-22 | $11.99 | $12.17 | 60,996 | — | — |
| 1999-07-21 | $11.93 | $12.11 | 199,895 | — | — |
| 1999-07-20 | $11.37 | $11.54 | 320,561 | — | — |
| 1999-07-19 | $12.22 | $12.40 | 123,429 | — | — |
| 1999-07-16 | $12.22 | $12.40 | 451,282 | — | — |
| 1999-07-15 | $11.93 | $12.11 | 146,302 | — | — |
| 1999-07-14 | $11.82 | $12.00 | 370,065 | — | — |
| 1999-07-13 | $12.05 | $12.23 | 262,217 | — | — |
| 1999-07-12 | $11.65 | $11.83 | 137,462 | — | — |
| 1999-07-09 | $11.76 | $11.94 | 163,982 | — | — |
| 1999-07-08 | $12.33 | $12.52 | 190,281 | — | — |
| 1999-07-07 | $12.61 | $12.80 | 248,736 | — | — |
| 1999-07-06 | $12.67 | $12.86 | 316,251 | — | — |
| 1999-07-02 | $13.07 | $13.26 | 35,250 | — | — |
| 1999-07-01 | $13.07 | $13.26 | 146,744 | — | — |
| 1999-06-30 | $13.18 | $13.38 | 173,706 | — | — |
| 1999-06-29 | $13.01 | $13.20 | 269,510 | — | — |
| 1999-06-28 | $12.84 | $13.03 | 158,789 | — | — |
| 1999-06-25 | $12.56 | $12.74 | 121,661 | — | — |
| 1999-06-24 | $12.56 | $12.74 | 85,859 | — | — |
| 1999-06-23 | $12.39 | $12.57 | 162,214 | — | — |
| 1999-06-22 | $12.50 | $12.69 | 165,419 | — | — |
| 1999-06-21 | $12.50 | $12.69 | 115,031 | — | — |
| 1999-06-18 | $12.33 | $12.52 | 281,554 | — | — |
| 1999-06-17 | $12.73 | $12.92 | 173,817 | — | — |
| 1999-06-16 | $12.67 | $12.86 | 220,779 | — | — |
| 1999-06-15 | $11.93 | $12.11 | 136,357 | — | — |
| 1999-06-14 | $11.99 | $12.17 | 306,085 | — | — |
| 1999-06-11 | $11.48 | $11.65 | 514,046 | — | — |
| 1999-06-10 | $11.76 | $11.94 | 138,899 | — | — |
| 1999-06-09 | $12.22 | $12.40 | 197,353 | — | — |
| 1999-06-08 | $12.16 | $12.34 | 137,573 | — | — |
| 1999-06-07 | $11.76 | $11.94 | 56,245 | — | — |
| 1999-06-04 | $11.76 | $11.94 | 63,759 | — | — |
| 1999-06-03 | $11.88 | $12.06 | 92,157 | — | — |
| 1999-06-02 | $11.99 | $12.17 | 244,426 | — | — |
| 1999-06-01 | $12.10 | $12.29 | 394,043 | — | — |
| 1999-05-28 | $12.10 | $12.29 | 358,462 | — | — |
| 1999-05-27 | $11.60 | $11.77 | 298,129 | — | — |
| 1999-05-26 | $11.71 | $11.88 | 577,363 | — | — |
| 1999-05-25 | $11.20 | $11.37 | 226,194 | — | — |
| 1999-05-24 | $11.26 | $11.42 | 280,781 | — | — |
| 1999-05-21 | $11.09 | $11.25 | 32,377 | — | — |
| 1999-05-20 | $11.09 | $11.25 | 82,433 | — | — |
| 1999-05-19 | $10.80 | $10.97 | 45,195 | — | — |
| 1999-05-18 | $10.80 | $10.97 | 130,722 | — | — |
| 1999-05-17 | $10.86 | $11.02 | 30,167 | — | — |
| 1999-05-14 | $11.09 | $11.25 | 95,030 | — | — |
| 1999-05-13 | $11.26 | $11.42 | 222,768 | — | — |
| 1999-05-12 | $10.92 | $11.08 | 277,466 | — | — |
| 1999-05-11 | $10.52 | $10.68 | 162,988 | — | — |
| 1999-05-10 | $10.18 | $10.33 | 459,128 | — | — |
| 1999-05-07 | $10.41 | $10.56 | 166,745 | — | — |
| 1999-05-06 | $9.67 | $9.82 | 81,107 | — | — |
| 1999-05-05 | $9.84 | $9.99 | 91,052 | — | — |
| 1999-05-04 | $10.35 | $10.51 | 84,975 | — | — |
| 1999-05-03 | $10.24 | $10.39 | 173,927 | — | — |
| 1999-04-30 | $9.84 | $9.99 | 60,886 | — | — |
| 1999-04-29 | $10.01 | $10.16 | 36,023 | — | — |
| 1999-04-28 | $10.18 | $10.33 | 42,322 | — | — |
| 1999-04-27 | $10.18 | $10.33 | 76,908 | — | — |
| 1999-04-26 | $10.18 | $10.33 | 56,797 | — | — |
| 1999-04-23 | $10.18 | $10.33 | 70,057 | — | — |
| 1999-04-22 | $10.24 | $10.39 | 79,560 | — | — |
| 1999-04-21 | $10.24 | $10.39 | 185,861 | — | — |
| 1999-04-20 | $9.62 | $9.76 | 233,376 | — | — |
| 1999-04-19 | $10.46 | $10.62 | 569,517 | — | — |
| 1999-04-16 | $10.29 | $10.45 | 346,197 | — | — |
| 1999-04-15 | $9.84 | $9.99 | 123,429 | — | — |
| 1999-04-14 | $9.50 | $9.64 | 161,441 | — | — |
| 1999-04-13 | $9.62 | $9.76 | 212,381 | — | — |
| 1999-04-12 | $9.45 | $9.59 | 352,827 | — | — |
| 1999-04-09 | $8.82 | $8.96 | 167,960 | — | — |
| 1999-04-08 | $8.54 | $8.67 | 167,739 | — | — |
| 1999-04-07 | $8.20 | $8.32 | 260,338 | — | — |
| 1999-04-06 | $8.03 | $8.15 | 78,124 | — | — |
| 1999-04-05 | $8.03 | $8.15 | 111,716 | — | — |
| 1999-04-01 | $8.14 | $8.27 | 122,324 | — | — |
| 1999-03-31 | $8.37 | $8.50 | 71,162 | — | — |
| 1999-03-30 | $8.43 | $8.55 | 95,472 | — | — |
| 1999-03-29 | $8.43 | $8.55 | 152,159 | — | — |
| 1999-03-26 | $8.37 | $8.50 | 133,484 | — | — |
| 1999-03-25 | $8.37 | $8.50 | 117,572 | — | — |
| 1999-03-24 | $8.31 | $8.44 | 116,578 | — | — |
| 1999-03-23 | $8.37 | $8.50 | 163,651 | — | — |
| 1999-03-22 | $8.60 | $8.73 | 158,789 | — | — |
| 1999-03-19 | $8.54 | $8.67 | 155,363 | — | — |
| 1999-03-18 | $8.48 | $8.61 | 244,647 | — | — |
| 1999-03-17 | $8.65 | $8.78 | 399,016 | — | — |
| 1999-03-16 | $8.26 | $8.38 | 193,265 | — | — |
| 1999-03-15 | $8.43 | $8.55 | 141,219 | — | — |
| 1999-03-12 | $8.37 | $8.50 | 360,009 | — | — |
| 1999-03-11 | $7.98 | $8.09 | 186,856 | — | — |
| 1999-03-10 | $7.58 | $7.69 | 203,210 | — | — |
| 1999-03-09 | $7.64 | $7.75 | 683,332 | — | — |
| 1999-03-08 | $7.01 | $7.12 | 277,245 | — | — |
| 1999-03-05 | $7.07 | $7.18 | 95,472 | — | — |
| 1999-03-04 | $6.84 | $6.95 | 93,373 | — | — |
| 1999-03-03 | $6.73 | $6.83 | 87,295 | — | — |
| 1999-03-02 | $6.45 | $6.54 | 66,742 | — | — |
| 1999-03-01 | $6.79 | $6.89 | 198,348 | — | — |
| 1999-02-26 | $7.01 | $7.12 | 123,760 | — | — |
| 1999-02-25 | $7.01 | $7.12 | 112,268 | — | — |
| 1999-02-24 | $7.01 | $7.12 | 112,268 | — | — |
| 1999-02-23 | $6.90 | $7.00 | 80,113 | — | — |
| 1999-02-22 | $7.18 | $7.29 | 129,948 | — | — |
| 1999-02-19 | $7.13 | $7.23 | 130,280 | — | — |
| 1999-02-18 | $7.01 | $7.12 | 110,500 | — | — |
| 1999-02-17 | $6.90 | $7.00 | 144,645 | — | — |
| 1999-02-16 | $7.07 | $7.18 | 91,163 | — | — |
| 1999-02-12 | $7.01 | $7.12 | 34,476 | — | — |
| 1999-02-11 | $7.24 | $7.35 | 145,639 | — | — |
| 1999-02-10 | $7.01 | $7.12 | 34,918 | — | — |
| 1999-02-09 | $6.84 | $6.95 | 172,933 | — | — |
| 1999-02-08 | $7.18 | $7.29 | 126,854 | — | — |
| 1999-02-05 | $7.13 | $7.23 | 144,645 | — | — |
| 1999-02-04 | $7.24 | $7.35 | 221,332 | — | — |
| 1999-02-03 | $7.18 | $7.29 | 191,386 | — | — |
| 1999-02-02 | $6.79 | $6.89 | 80,997 | — | — |
| 1999-02-01 | $6.90 | $7.00 | 117,572 | — | — |
| 1999-01-29 | $6.73 | $6.83 | 189,950 | — | — |
| 1999-01-28 | $6.90 | $7.00 | 199,563 | — | — |
| 1999-01-27 | $6.67 | $6.77 | 298,350 | — | — |
| 1999-01-26 | $6.00 | $6.09 | 75,693 | — | — |
| 1999-01-25 | $6.00 | $6.09 | 42,874 | — | — |
| 1999-01-22 | $5.88 | $5.97 | 51,714 | — | — |
| 1999-01-21 | $6.00 | $6.09 | 73,483 | — | — |
| 1999-01-20 | $6.05 | $6.14 | 92,489 | — | — |
| 1999-01-19 | $6.00 | $6.09 | 185,198 | — | — |
| 1999-01-15 | $6.22 | $6.32 | 162,435 | — | — |
| 1999-01-14 | $5.66 | $5.74 | 157,905 | — | — |
| 1999-01-13 | $5.77 | $5.86 | 262,438 | — | — |
| 1999-01-12 | $4.98 | $5.05 | 85,748 | — | — |
| 1999-01-11 | $5.15 | $5.22 | 108,069 | — | — |
| 1999-01-08 | $5.26 | $5.34 | 88,732 | — | — |
| 1999-01-07 | $5.09 | $5.17 | 67,295 | — | — |
| 1999-01-06 | $5.26 | $5.34 | 54,698 | — | — |
| 1999-01-05 | $5.15 | $5.22 | 234,150 | — | — |
| 1999-01-04 | $5.09 | $5.17 | 69,615 | — | — |