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
- 1996-11-27 to 2026-09-09
- 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 | $8.06 | $11.22 | 42,600 | — | — |
| 1999-12-30 | $7.50 | $10.43 | 69,500 | — | — |
| 1999-12-29 | $7.88 | $10.96 | 58,300 | — | — |
| 1999-12-28 | $8.31 | $11.57 | 54,600 | — | — |
| 1999-12-27 | $8.31 | $11.57 | 57,000 | — | — |
| 1999-12-23 | $8.81 | $12.26 | 40,700 | — | — |
| 1999-12-22 | $9.06 | $12.61 | 36,500 | — | — |
| 1999-12-21 | $9.06 | $12.61 | 54,500 | — | — |
| 1999-12-20 | $9.13 | $12.70 | 54,500 | — | — |
| 1999-12-17 | $9.00 | $12.52 | 71,800 | — | — |
| 1999-12-16 | $8.69 | $12.09 | 91,700 | — | — |
| 1999-12-15 | $7.06 | $9.83 | 68,500 | — | — |
| 1999-12-14 | $7.13 | $9.91 | 74,200 | — | — |
| 1999-12-13 | $7.13 | $9.91 | 45,000 | — | — |
| 1999-12-10 | $7.13 | $9.91 | 40,600 | — | — |
| 1999-12-09 | $7.38 | $10.26 | 125,200 | — | — |
| 1999-12-08 | $6.69 | $9.30 | 71,000 | — | — |
| 1999-12-07 | $7.13 | $9.91 | 60,200 | — | — |
| 1999-12-06 | $7.31 | $10.17 | 64,000 | — | — |
| 1999-12-03 | $7.50 | $10.43 | 42,800 | — | — |
| 1999-12-02 | $8.06 | $11.22 | 32,400 | — | — |
| 1999-12-01 | $8.38 | $11.65 | 48,100 | — | — |
| 1999-11-30 | $8.00 | $11.13 | 49,800 | — | — |
| 1999-11-29 | $8.13 | $11.30 | 57,500 | — | — |
| 1999-11-26 | $8.44 | $11.74 | 11,700 | — | — |
| 1999-11-24 | $8.38 | $11.65 | 52,000 | — | — |
| 1999-11-23 | $8.69 | $12.09 | 31,000 | — | — |
| 1999-11-22 | $8.50 | $11.83 | 44,100 | — | — |
| 1999-11-19 | $8.81 | $12.26 | 40,800 | — | — |
| 1999-11-18 | $8.75 | $12.17 | 34,400 | — | — |
| 1999-11-17 | $9.00 | $12.52 | 39,100 | — | — |
| 1999-11-16 | $8.81 | $12.26 | 49,100 | — | — |
| 1999-11-15 | $9.06 | $12.61 | 32,000 | — | — |
| 1999-11-12 | $9.81 | $13.65 | 23,800 | — | — |
| 1999-11-11 | $9.56 | $13.30 | 46,700 | — | — |
| 1999-11-10 | $9.25 | $12.87 | 53,700 | — | — |
| 1999-11-09 | $8.25 | $11.48 | 56,400 | — | — |
| 1999-11-08 | $7.88 | $10.96 | 81,100 | — | — |
| 1999-11-05 | $7.69 | $10.70 | 161,100 | — | — |
| 1999-11-04 | $8.69 | $12.09 | 63,200 | — | — |
| 1999-11-03 | $9.50 | $13.22 | 46,300 | — | — |
| 1999-11-02 | $9.44 | $13.13 | 74,000 | — | — |
| 1999-11-01 | $9.88 | $13.74 | 72,100 | — | — |
| 1999-10-29 | $10.75 | $14.96 | 30,300 | — | — |
| 1999-10-28 | $11.56 | $16.09 | 16,400 | — | — |
| 1999-10-27 | $11.69 | $16.26 | 22,900 | — | — |
| 1999-10-26 | $12.63 | $16.87 | 18,100 | — | — |
| 1999-10-25 | $12.56 | $16.79 | 24,700 | — | — |
| 1999-10-22 | $12.50 | $16.70 | 18,700 | — | — |
| 1999-10-21 | $12.56 | $16.79 | 5,400 | — | — |
| 1999-10-20 | $12.56 | $16.79 | 16,600 | — | — |
| 1999-10-19 | $12.13 | $16.20 | 15,500 | — | — |
| 1999-10-18 | $11.94 | $15.95 | 11,500 | — | — |
| 1999-10-15 | $12.19 | $16.29 | 4,100 | — | — |
| 1999-10-14 | $12.19 | $16.29 | 22,800 | — | — |
| 1999-10-13 | $12.38 | $16.54 | 5,400 | — | — |
| 1999-10-12 | $12.38 | $16.54 | 2,000 | — | — |
| 1999-10-11 | $12.44 | $16.62 | 17,200 | — | — |
| 1999-10-08 | $12.75 | $17.04 | 14,800 | — | — |
| 1999-10-07 | $12.44 | $16.62 | 7,400 | — | — |
| 1999-10-06 | $12.38 | $16.54 | 19,400 | — | — |
| 1999-10-05 | $12.56 | $16.79 | 21,600 | — | — |
| 1999-10-04 | $12.38 | $16.54 | 18,500 | — | — |
| 1999-10-01 | $12.31 | $16.45 | 8,600 | — | — |
| 1999-09-30 | $12.31 | $16.45 | 5,900 | — | — |
| 1999-09-29 | $12.44 | $16.62 | 13,500 | — | — |
| 1999-09-28 | $12.69 | $16.95 | 5,200 | — | — |
| 1999-09-27 | $12.50 | $16.70 | 7,800 | — | — |
| 1999-09-24 | $12.63 | $16.87 | 10,800 | — | — |
| 1999-09-23 | $12.69 | $16.95 | 5,900 | — | — |
| 1999-09-22 | $12.69 | $16.95 | 20,400 | — | — |
| 1999-09-21 | $12.81 | $17.12 | 21,800 | — | — |
| 1999-09-20 | $12.38 | $16.54 | 11,100 | — | — |
| 1999-09-17 | $12.13 | $16.20 | 27,200 | — | — |
| 1999-09-16 | $11.94 | $15.95 | 38,100 | — | — |
| 1999-09-15 | $12.19 | $16.29 | 18,800 | — | — |
| 1999-09-14 | $12.50 | $16.70 | 22,900 | — | — |
| 1999-09-13 | $12.81 | $17.12 | 18,200 | — | — |
| 1999-09-10 | $13.00 | $17.37 | 35,300 | — | — |
| 1999-09-09 | $13.38 | $17.87 | 18,000 | — | — |
| 1999-09-08 | $13.44 | $17.96 | 7,800 | — | — |
| 1999-09-07 | $13.50 | $18.04 | 16,200 | — | — |
| 1999-09-03 | $13.56 | $18.12 | 2,100 | — | — |
| 1999-09-02 | $13.69 | $18.29 | 13,900 | — | — |
| 1999-09-01 | $13.75 | $18.37 | 5,800 | — | — |
| 1999-08-31 | $13.56 | $18.12 | 3,800 | — | — |
| 1999-08-30 | $13.56 | $18.12 | 21,300 | — | — |
| 1999-08-27 | $13.81 | $18.46 | 20,800 | — | — |
| 1999-08-26 | $13.75 | $18.37 | 29,800 | — | — |
| 1999-08-25 | $13.94 | $18.62 | 25,800 | — | — |
| 1999-08-24 | $13.94 | $18.62 | 33,500 | — | — |
| 1999-08-23 | $14.31 | $19.12 | 9,000 | — | — |
| 1999-08-20 | $14.75 | $19.71 | 5,400 | — | — |
| 1999-08-19 | $14.81 | $19.79 | 3,000 | — | — |
| 1999-08-18 | $14.63 | $19.54 | 6,000 | — | — |
| 1999-08-17 | $14.38 | $19.21 | 21,600 | — | — |
| 1999-08-16 | $14.25 | $19.04 | 23,300 | — | — |
| 1999-08-13 | $14.31 | $19.12 | 13,400 | — | — |
| 1999-08-12 | $14.06 | $18.79 | 46,900 | — | — |
| 1999-08-11 | $13.50 | $18.04 | 13,500 | — | — |
| 1999-08-10 | $13.69 | $18.29 | 42,000 | — | — |
| 1999-08-09 | $13.94 | $18.62 | 8,100 | — | — |
| 1999-08-06 | $13.94 | $18.62 | 10,300 | — | — |
| 1999-08-05 | $13.88 | $18.54 | 25,400 | — | — |
| 1999-08-04 | $14.25 | $19.04 | 10,300 | — | — |
| 1999-08-03 | $14.31 | $19.12 | 2,800 | — | — |
| 1999-08-02 | $14.31 | $19.12 | 20,900 | — | — |
| 1999-07-30 | $14.50 | $19.38 | 6,800 | — | — |
| 1999-07-29 | $14.63 | $19.54 | 12,500 | — | — |
| 1999-07-28 | $14.50 | $19.38 | 13,700 | — | — |
| 1999-07-27 | $15.13 | $19.54 | 18,000 | — | — |
| 1999-07-26 | $15.38 | $19.87 | 7,200 | — | — |
| 1999-07-23 | $15.13 | $19.54 | 20,000 | — | — |
| 1999-07-22 | $15.19 | $19.62 | 10,000 | — | — |
| 1999-07-21 | $15.06 | $19.46 | 41,600 | — | — |
| 1999-07-20 | $15.25 | $19.70 | 8,900 | — | — |
| 1999-07-19 | $15.31 | $19.78 | 2,400 | — | — |
| 1999-07-16 | $15.38 | $19.87 | 10,100 | — | — |
| 1999-07-15 | $15.38 | $19.87 | 7,000 | — | — |
| 1999-07-14 | $15.38 | $19.87 | 6,100 | — | — |
| 1999-07-13 | $15.38 | $19.87 | 9,400 | — | — |
| 1999-07-12 | $15.31 | $19.78 | 6,200 | — | — |
| 1999-07-09 | $15.38 | $19.87 | 5,600 | — | — |
| 1999-07-08 | $15.25 | $19.70 | 9,300 | — | — |
| 1999-07-07 | $15.25 | $19.70 | 31,000 | — | — |
| 1999-07-06 | $15.19 | $19.62 | 13,600 | — | — |
| 1999-07-02 | $15.00 | $19.38 | 13,500 | — | — |
| 1999-07-01 | $15.00 | $19.38 | 15,300 | — | — |
| 1999-06-30 | $14.88 | $19.22 | 16,500 | — | — |
| 1999-06-29 | $14.50 | $18.73 | 7,100 | — | — |
| 1999-06-28 | $14.56 | $18.82 | 4,300 | — | — |
| 1999-06-25 | $14.44 | $18.65 | 15,100 | — | — |
| 1999-06-24 | $14.31 | $18.49 | 14,200 | — | — |
| 1999-06-23 | $14.00 | $18.09 | 21,700 | — | — |
| 1999-06-22 | $13.94 | $18.01 | 17,700 | — | — |
| 1999-06-21 | $14.00 | $18.09 | 9,000 | — | — |
| 1999-06-18 | $13.88 | $17.93 | 13,900 | — | — |
| 1999-06-17 | $14.00 | $18.09 | 7,100 | — | — |
| 1999-06-16 | $14.00 | $18.09 | 13,800 | — | — |
| 1999-06-15 | $13.94 | $18.01 | 6,100 | — | — |
| 1999-06-14 | $13.94 | $18.01 | 16,600 | — | — |
| 1999-06-11 | $13.88 | $17.93 | 18,100 | — | — |
| 1999-06-10 | $14.00 | $18.09 | 7,700 | — | — |
| 1999-06-09 | $13.88 | $17.93 | 29,300 | — | — |
| 1999-06-08 | $14.13 | $18.25 | 4,600 | — | — |
| 1999-06-07 | $14.06 | $18.17 | 5,700 | — | — |
| 1999-06-04 | $14.06 | $18.17 | 6,300 | — | — |
| 1999-06-03 | $14.06 | $18.17 | 8,700 | — | — |
| 1999-06-02 | $14.06 | $18.17 | 20,800 | — | — |
| 1999-06-01 | $14.00 | $18.09 | 52,400 | — | — |
| 1999-05-28 | $14.13 | $18.25 | 31,200 | — | — |
| 1999-05-27 | $14.44 | $18.65 | 12,700 | — | — |
| 1999-05-26 | $14.25 | $18.41 | 11,600 | — | — |
| 1999-05-25 | $14.44 | $18.65 | 17,000 | — | — |
| 1999-05-24 | $14.19 | $18.33 | 23,200 | — | — |
| 1999-05-21 | $14.06 | $18.17 | 6,900 | — | — |
| 1999-05-20 | $14.06 | $18.17 | 10,100 | — | — |
| 1999-05-19 | $14.06 | $18.17 | 14,700 | — | — |
| 1999-05-18 | $14.19 | $18.33 | 20,100 | — | — |
| 1999-05-17 | $14.19 | $18.33 | 22,600 | — | — |
| 1999-05-14 | $14.25 | $18.41 | 7,500 | — | — |
| 1999-05-13 | $14.38 | $18.57 | 20,800 | — | — |
| 1999-05-12 | $14.31 | $18.49 | 11,300 | — | — |
| 1999-05-11 | $14.44 | $18.65 | 14,100 | — | — |
| 1999-05-10 | $14.38 | $18.57 | 20,400 | — | — |
| 1999-05-07 | $14.25 | $18.41 | 28,300 | — | — |
| 1999-05-06 | $14.38 | $18.57 | 18,000 | — | — |
| 1999-05-05 | $14.38 | $18.57 | 11,600 | — | — |
| 1999-05-04 | $14.44 | $18.65 | 6,400 | — | — |
| 1999-05-03 | $14.38 | $18.57 | 15,100 | — | — |
| 1999-04-30 | $14.38 | $18.57 | 14,000 | — | — |
| 1999-04-29 | $14.31 | $18.49 | 14,600 | — | — |
| 1999-04-28 | $14.56 | $18.82 | 7,600 | — | — |
| 1999-04-27 | $14.88 | $18.57 | 57,100 | — | — |
| 1999-04-26 | $15.19 | $18.96 | 28,400 | — | — |
| 1999-04-23 | $15.06 | $18.81 | 15,700 | — | — |
| 1999-04-22 | $15.06 | $18.81 | 14,600 | — | — |
| 1999-04-21 | $15.00 | $18.73 | 13,900 | — | — |
| 1999-04-20 | $14.81 | $18.50 | 7,700 | — | — |
| 1999-04-19 | $14.88 | $18.57 | 38,800 | — | — |
| 1999-04-16 | $14.56 | $18.18 | 8,500 | — | — |
| 1999-04-15 | $14.50 | $18.10 | 8,600 | — | — |
| 1999-04-14 | $14.06 | $17.56 | 20,000 | — | — |
| 1999-04-13 | $14.25 | $17.79 | 16,600 | — | — |
| 1999-04-12 | $14.00 | $17.48 | 15,900 | — | — |
| 1999-04-09 | $14.13 | $17.64 | 11,700 | — | — |
| 1999-04-08 | $14.31 | $17.87 | 8,300 | — | — |
| 1999-04-07 | $14.50 | $18.10 | 8,000 | — | — |
| 1999-04-06 | $14.88 | $18.57 | 8,300 | — | — |
| 1999-04-05 | $14.63 | $18.26 | 11,600 | — | — |
| 1999-04-01 | $15.00 | $18.73 | 5,400 | — | — |
| 1999-03-31 | $15.00 | $18.73 | 10,000 | — | — |
| 1999-03-30 | $15.00 | $18.73 | 18,200 | — | — |
| 1999-03-29 | $14.88 | $18.57 | 16,100 | — | — |
| 1999-03-26 | $14.88 | $18.57 | 6,600 | — | — |
| 1999-03-25 | $14.81 | $18.50 | 8,500 | — | — |
| 1999-03-24 | $14.63 | $18.26 | 5,800 | — | — |
| 1999-03-23 | $14.81 | $18.50 | 15,100 | — | — |
| 1999-03-22 | $14.75 | $18.42 | 3,800 | — | — |
| 1999-03-19 | $14.69 | $18.34 | 17,600 | — | — |
| 1999-03-18 | $14.63 | $18.26 | 8,600 | — | — |
| 1999-03-17 | $14.50 | $18.10 | 11,000 | — | — |
| 1999-03-16 | $15.00 | $18.73 | 7,900 | — | — |
| 1999-03-15 | $15.13 | $18.89 | 22,000 | — | — |
| 1999-03-12 | $15.19 | $18.96 | 17,800 | — | — |
| 1999-03-11 | $14.69 | $18.34 | 13,800 | — | — |
| 1999-03-10 | $14.63 | $18.26 | 7,500 | — | — |
| 1999-03-09 | $14.44 | $18.03 | 11,200 | — | — |
| 1999-03-08 | $13.94 | $17.40 | 16,100 | — | — |
| 1999-03-05 | $13.88 | $17.32 | 12,600 | — | — |
| 1999-03-04 | $13.63 | $17.01 | 24,400 | — | — |
| 1999-03-03 | $13.75 | $17.17 | 4,500 | — | — |
| 1999-03-02 | $13.75 | $17.17 | 12,400 | — | — |
| 1999-03-01 | $13.50 | $16.86 | 12,800 | — | — |
| 1999-02-26 | $13.75 | $17.17 | 7,600 | — | — |
| 1999-02-25 | $13.88 | $17.32 | 24,500 | — | — |
| 1999-02-24 | $13.75 | $17.17 | 9,700 | — | — |
| 1999-02-23 | $14.00 | $17.48 | 14,400 | — | — |
| 1999-02-22 | $14.00 | $17.48 | 16,500 | — | — |
| 1999-02-19 | $14.19 | $17.71 | 4,800 | — | — |
| 1999-02-18 | $14.19 | $17.71 | 6,600 | — | — |
| 1999-02-17 | $14.25 | $17.79 | 11,900 | — | — |
| 1999-02-16 | $14.69 | $18.34 | 24,200 | — | — |
| 1999-02-12 | $14.31 | $17.87 | 8,200 | — | — |
| 1999-02-11 | $14.25 | $17.79 | 13,600 | — | — |
| 1999-02-10 | $14.13 | $17.64 | 31,300 | — | — |
| 1999-02-09 | $14.31 | $17.87 | 12,700 | — | — |
| 1999-02-08 | $14.38 | $17.95 | 5,800 | — | — |
| 1999-02-05 | $14.25 | $17.79 | 12,200 | — | — |
| 1999-02-04 | $13.88 | $17.32 | 31,100 | — | — |
| 1999-02-03 | $14.06 | $17.56 | 22,500 | — | — |
| 1999-02-02 | $14.19 | $17.71 | 7,300 | — | — |
| 1999-02-01 | $14.56 | $18.18 | 11,900 | — | — |
| 1999-01-29 | $14.63 | $18.26 | 12,100 | — | — |
| 1999-01-28 | $14.75 | $18.42 | 18,600 | — | — |
| 1999-01-27 | $15.00 | $18.73 | 13,800 | — | — |
| 1999-01-26 | $15.88 | $19.20 | 47,400 | — | — |
| 1999-01-25 | $16.00 | $19.35 | 26,000 | — | — |
| 1999-01-22 | $16.31 | $19.73 | 14,400 | — | — |
| 1999-01-21 | $16.31 | $19.73 | 8,400 | — | — |
| 1999-01-20 | $16.19 | $19.58 | 14,400 | — | — |
| 1999-01-19 | $16.00 | $19.35 | 22,500 | — | — |
| 1999-01-15 | $16.06 | $19.42 | 33,800 | — | — |
| 1999-01-14 | $16.13 | $19.50 | 2,800 | — | — |
| 1999-01-13 | $16.13 | $19.50 | 5,200 | — | — |
| 1999-01-12 | $16.25 | $19.65 | 11,800 | — | — |
| 1999-01-11 | $16.06 | $19.42 | 12,000 | — | — |
| 1999-01-08 | $15.94 | $19.27 | 15,000 | — | — |
| 1999-01-07 | $15.56 | $18.82 | 5,400 | — | — |
| 1999-01-06 | $15.44 | $18.67 | 20,900 | — | — |
| 1999-01-05 | $15.31 | $18.52 | 14,800 | — | — |
| 1999-01-04 | $14.94 | $18.06 | 18,600 | — | — |