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
- 1996-07-31 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 | $11.93 | $11.93 | 198,163 | — | — |
| 1999-12-30 | $12.17 | $12.17 | 466,366 | — | — |
| 1999-12-29 | $12.52 | $12.52 | 872,744 | — | — |
| 1999-12-28 | $10.99 | $10.99 | 311,898 | — | — |
| 1999-12-27 | $11.22 | $11.22 | 243,234 | — | — |
| 1999-12-23 | $10.63 | $10.63 | 177,427 | — | — |
| 1999-12-22 | $10.52 | $10.52 | 275,397 | — | — |
| 1999-12-21 | $10.69 | $10.69 | 278,148 | — | — |
| 1999-12-20 | $11.28 | $11.28 | 300,049 | — | — |
| 1999-12-17 | $11.34 | $11.34 | 213,716 | — | — |
| 1999-12-16 | $11.22 | $11.22 | 244,186 | — | — |
| 1999-12-15 | $11.52 | $11.52 | 263,442 | — | — |
| 1999-12-14 | $11.46 | $11.46 | 282,592 | — | — |
| 1999-12-13 | $11.58 | $11.58 | 541,273 | — | — |
| 1999-12-10 | $12.29 | $12.29 | 599,674 | — | — |
| 1999-12-09 | $13.06 | $13.06 | 1,678,623 | — | — |
| 1999-12-08 | $14.06 | $14.06 | 2,439,219 | — | — |
| 1999-12-07 | $13.11 | $13.11 | 11,458,457 | — | — |
| 1999-12-06 | $10.87 | $10.87 | 358,239 | — | — |
| 1999-12-03 | $10.63 | $10.63 | 190,440 | — | — |
| 1999-12-02 | $10.63 | $10.63 | 364,164 | — | — |
| 1999-12-01 | $9.92 | $9.92 | 172,666 | — | — |
| 1999-11-30 | $10.16 | $10.16 | 281,851 | — | — |
| 1999-11-29 | $10.63 | $10.63 | 644,957 | — | — |
| 1999-11-26 | $11.11 | $11.11 | 562,115 | — | — |
| 1999-11-24 | $10.93 | $10.93 | 1,982,375 | — | — |
| 1999-11-23 | $9.10 | $9.10 | 135,001 | — | — |
| 1999-11-22 | $9.42 | $9.42 | 161,133 | — | — |
| 1999-11-19 | $9.27 | $9.27 | 219,429 | — | — |
| 1999-11-18 | $9.10 | $9.10 | 143,147 | — | — |
| 1999-11-17 | $9.22 | $9.22 | 128,653 | — | — |
| 1999-11-16 | $9.33 | $9.33 | 76,811 | — | — |
| 1999-11-15 | $9.45 | $9.45 | 279,841 | — | — |
| 1999-11-12 | $9.45 | $9.45 | 91,834 | — | — |
| 1999-11-11 | $9.51 | $9.51 | 67,712 | — | — |
| 1999-11-10 | $9.57 | $9.57 | 156,267 | — | — |
| 1999-11-09 | $9.57 | $9.57 | 157,748 | — | — |
| 1999-11-08 | $9.81 | $9.81 | 326,499 | — | — |
| 1999-11-05 | $9.39 | $9.39 | 84,111 | — | — |
| 1999-11-04 | $9.33 | $9.33 | 88,026 | — | — |
| 1999-11-03 | $9.33 | $9.33 | 117,332 | — | — |
| 1999-11-02 | $9.33 | $9.33 | 193,720 | — | — |
| 1999-11-01 | $9.45 | $9.45 | 294,653 | — | — |
| 1999-10-29 | $8.98 | $8.98 | 290,844 | — | — |
| 1999-10-28 | $9.10 | $9.10 | 233,501 | — | — |
| 1999-10-27 | $9.45 | $9.45 | 56,391 | — | — |
| 1999-10-26 | $9.33 | $9.33 | 81,889 | — | — |
| 1999-10-25 | $9.51 | $9.51 | 128,864 | — | — |
| 1999-10-22 | $9.39 | $9.39 | 161,662 | — | — |
| 1999-10-21 | $9.45 | $9.45 | 97,019 | — | — |
| 1999-10-20 | $9.51 | $9.51 | 56,391 | — | — |
| 1999-10-19 | $9.45 | $9.45 | 144,417 | — | — |
| 1999-10-18 | $9.33 | $9.33 | 117,121 | — | — |
| 1999-10-15 | $9.51 | $9.51 | 131,721 | — | — |
| 1999-10-14 | $9.69 | $9.69 | 71,415 | — | — |
| 1999-10-13 | $9.81 | $9.81 | 150,236 | — | — |
| 1999-10-12 | $9.75 | $9.75 | 163,144 | — | — |
| 1999-10-11 | $9.81 | $9.81 | 254,237 | — | — |
| 1999-10-08 | $9.75 | $9.75 | 58,613 | — | — |
| 1999-10-07 | $9.87 | $9.87 | 70,674 | — | — |
| 1999-10-06 | $9.92 | $9.92 | 340,782 | — | — |
| 1999-10-05 | $9.92 | $9.92 | 328,721 | — | — |
| 1999-10-04 | $9.81 | $9.81 | 174,887 | — | — |
| 1999-10-01 | $9.92 | $9.92 | 150,342 | — | — |
| 1999-09-30 | $9.92 | $9.92 | 112,148 | — | — |
| 1999-09-29 | $10.04 | $10.04 | 78,715 | — | — |
| 1999-09-28 | $10.16 | $10.16 | 86,968 | — | — |
| 1999-09-27 | $10.16 | $10.16 | 74,695 | — | — |
| 1999-09-24 | $10.16 | $10.16 | 93,950 | — | — |
| 1999-09-23 | $10.16 | $10.16 | 144,523 | — | — |
| 1999-09-22 | $10.40 | $10.40 | 78,927 | — | — |
| 1999-09-21 | $10.63 | $10.63 | 180,283 | — | — |
| 1999-09-20 | $10.93 | $10.93 | 379,505 | — | — |
| 1999-09-17 | $10.40 | $10.40 | 125,267 | — | — |
| 1999-09-16 | $10.22 | $10.22 | 85,592 | — | — |
| 1999-09-15 | $10.28 | $10.28 | 88,343 | — | — |
| 1999-09-14 | $10.40 | $10.40 | 244,398 | — | — |
| 1999-09-13 | $10.04 | $10.04 | 48,351 | — | — |
| 1999-09-10 | $10.16 | $10.16 | 40,839 | — | — |
| 1999-09-09 | $10.40 | $10.40 | 82,101 | — | — |
| 1999-09-08 | $9.98 | $9.98 | 75,012 | — | — |
| 1999-09-07 | $10.28 | $10.28 | 53,323 | — | — |
| 1999-09-03 | $10.40 | $10.40 | 48,456 | — | — |
| 1999-09-02 | $10.04 | $10.04 | 55,333 | — | — |
| 1999-09-01 | $10.52 | $10.52 | 52,583 | — | — |
| 1999-08-31 | $10.22 | $10.22 | 41,685 | — | — |
| 1999-08-30 | $10.40 | $10.40 | 44,119 | — | — |
| 1999-08-27 | $10.40 | $10.40 | 84,323 | — | — |
| 1999-08-26 | $10.63 | $10.63 | 128,335 | — | — |
| 1999-08-25 | $10.34 | $10.34 | 87,920 | — | — |
| 1999-08-24 | $10.75 | $10.75 | 125,902 | — | — |
| 1999-08-23 | $11.34 | $11.34 | 257,094 | — | — |
| 1999-08-20 | $10.16 | $10.16 | 52,688 | — | — |
| 1999-08-19 | $9.98 | $9.98 | 74,589 | — | — |
| 1999-08-18 | $9.98 | $9.98 | 164,096 | — | — |
| 1999-08-17 | $9.98 | $9.98 | 98,711 | — | — |
| 1999-08-16 | $10.04 | $10.04 | 107,599 | — | — |
| 1999-08-13 | $10.10 | $10.10 | 70,569 | — | — |
| 1999-08-12 | $10.16 | $10.16 | 87,814 | — | — |
| 1999-08-11 | $10.22 | $10.22 | 65,173 | — | — |
| 1999-08-10 | $10.04 | $10.04 | 91,094 | — | — |
| 1999-08-09 | $10.40 | $10.40 | 83,794 | — | — |
| 1999-08-06 | $10.10 | $10.10 | 42,849 | — | — |
| 1999-08-05 | $10.46 | $10.46 | 82,736 | — | — |
| 1999-08-04 | $10.52 | $10.52 | 88,131 | — | — |
| 1999-08-03 | $10.87 | $10.87 | 108,657 | — | — |
| 1999-08-02 | $11.34 | $11.34 | 274,974 | — | — |
| 1999-07-30 | $11.58 | $11.58 | 329,990 | — | — |
| 1999-07-29 | $10.40 | $10.40 | 79,773 | — | — |
| 1999-07-28 | $10.63 | $10.63 | 69,087 | — | — |
| 1999-07-27 | $10.75 | $10.75 | 130,028 | — | — |
| 1999-07-26 | $10.28 | $10.28 | 185,467 | — | — |
| 1999-07-23 | $9.92 | $9.92 | 205,993 | — | — |
| 1999-07-22 | $10.40 | $10.40 | 58,190 | — | — |
| 1999-07-21 | $10.57 | $10.57 | 58,084 | — | — |
| 1999-07-20 | $10.40 | $10.40 | 96,066 | — | — |
| 1999-07-19 | $10.99 | $10.99 | 326,181 | — | — |
| 1999-07-16 | $11.11 | $11.11 | 391,989 | — | — |
| 1999-07-15 | $10.40 | $10.40 | 108,233 | — | — |
| 1999-07-14 | $9.98 | $9.98 | 217,419 | — | — |
| 1999-07-13 | $10.04 | $10.04 | 76,070 | — | — |
| 1999-07-12 | $10.04 | $10.04 | 120,083 | — | — |
| 1999-07-09 | $10.10 | $10.10 | 122,199 | — | — |
| 1999-07-08 | $9.98 | $9.98 | 75,012 | — | — |
| 1999-07-07 | $10.04 | $10.04 | 64,961 | — | — |
| 1999-07-06 | $9.92 | $9.92 | 110,349 | — | — |
| 1999-07-02 | $10.04 | $10.04 | 112,148 | — | — |
| 1999-07-01 | $9.92 | $9.92 | 104,742 | — | — |
| 1999-06-30 | $9.87 | $9.87 | 130,769 | — | — |
| 1999-06-29 | $9.98 | $9.98 | 84,957 | — | — |
| 1999-06-28 | $9.92 | $9.92 | 68,135 | — | — |
| 1999-06-25 | $9.92 | $9.92 | 75,541 | — | — |
| 1999-06-24 | $10.04 | $10.04 | 89,613 | — | — |
| 1999-06-23 | $9.92 | $9.92 | 184,727 | — | — |
| 1999-06-22 | $10.52 | $10.52 | 61,047 | — | — |
| 1999-06-21 | $10.57 | $10.57 | 84,323 | — | — |
| 1999-06-18 | $10.75 | $10.75 | 84,957 | — | — |
| 1999-06-17 | $10.99 | $10.99 | 201,020 | — | — |
| 1999-06-16 | $11.11 | $11.11 | 190,017 | — | — |
| 1999-06-15 | $10.57 | $10.57 | 101,991 | — | — |
| 1999-06-14 | $10.93 | $10.93 | 161,239 | — | — |
| 1999-06-11 | $10.87 | $10.87 | 82,841 | — | — |
| 1999-06-10 | $10.87 | $10.87 | 95,008 | — | — |
| 1999-06-09 | $11.11 | $11.11 | 100,087 | — | — |
| 1999-06-08 | $10.99 | $10.99 | 128,970 | — | — |
| 1999-06-07 | $11.11 | $11.11 | 57,555 | — | — |
| 1999-06-04 | $11.22 | $11.22 | 120,189 | — | — |
| 1999-06-03 | $10.93 | $10.93 | 65,490 | — | — |
| 1999-06-02 | $11.11 | $11.11 | 86,439 | — | — |
| 1999-06-01 | $11.05 | $11.05 | 143,042 | — | — |
| 1999-05-28 | $11.34 | $11.34 | 105,800 | — | — |
| 1999-05-27 | $11.11 | $11.11 | 159,864 | — | — |
| 1999-05-26 | $10.93 | $10.93 | 94,479 | — | — |
| 1999-05-25 | $10.81 | $10.81 | 131,933 | — | — |
| 1999-05-24 | $10.63 | $10.63 | 298,673 | — | — |
| 1999-05-21 | $11.11 | $11.11 | 196,153 | — | — |
| 1999-05-20 | $11.16 | $11.16 | 164,519 | — | — |
| 1999-05-19 | $10.87 | $10.87 | 163,567 | — | — |
| 1999-05-18 | $11.05 | $11.05 | 327,768 | — | — |
| 1999-05-17 | $11.05 | $11.05 | 213,928 | — | — |
| 1999-05-14 | $10.93 | $10.93 | 240,378 | — | — |
| 1999-05-13 | $11.11 | $11.11 | 133,731 | — | — |
| 1999-05-12 | $11.16 | $11.16 | 212,552 | — | — |
| 1999-05-11 | $11.11 | $11.11 | 98,606 | — | — |
| 1999-05-10 | $11.16 | $11.16 | 118,179 | — | — |
| 1999-05-07 | $11.11 | $11.11 | 123,892 | — | — |
| 1999-05-06 | $10.99 | $10.99 | 252,227 | — | — |
| 1999-05-05 | $11.34 | $11.34 | 344,273 | — | — |
| 1999-05-04 | $11.58 | $11.58 | 2,077,277 | — | — |
| 1999-05-03 | $11.70 | $11.70 | 527,625 | — | — |
| 1999-04-30 | $11.11 | $11.11 | 591,105 | — | — |
| 1999-04-29 | $12.17 | $12.17 | 1,843,777 | — | — |
| 1999-04-28 | $10.22 | $10.22 | 270,425 | — | — |
| 1999-04-27 | $9.87 | $9.87 | 290,209 | — | — |
| 1999-04-26 | $9.63 | $9.63 | 247,255 | — | — |
| 1999-04-23 | $9.16 | $9.16 | 56,815 | — | — |
| 1999-04-22 | $9.13 | $9.13 | 142,724 | — | — |
| 1999-04-21 | $9.45 | $9.45 | 136,165 | — | — |
| 1999-04-20 | $9.45 | $9.45 | 95,432 | — | — |
| 1999-04-19 | $9.27 | $9.27 | 382,996 | — | — |
| 1999-04-16 | $9.51 | $9.51 | 182,928 | — | — |
| 1999-04-15 | $9.63 | $9.63 | 229,798 | — | — |
| 1999-04-14 | $9.51 | $9.51 | 348,928 | — | — |
| 1999-04-13 | $9.16 | $9.16 | 89,824 | — | — |
| 1999-04-12 | $9.22 | $9.22 | 111,407 | — | — |
| 1999-04-09 | $8.74 | $8.74 | 128,018 | — | — |
| 1999-04-08 | $8.92 | $8.92 | 87,814 | — | — |
| 1999-04-07 | $8.98 | $8.98 | 156,478 | — | — |
| 1999-04-06 | $8.98 | $8.98 | 119,977 | — | — |
| 1999-04-05 | $9.39 | $9.39 | 119,448 | — | — |
| 1999-04-01 | $9.51 | $9.51 | 259,104 | — | — |
| 1999-03-31 | $9.45 | $9.45 | 212,975 | — | — |
| 1999-03-30 | $9.36 | $9.36 | 139,021 | — | — |
| 1999-03-29 | $9.33 | $9.33 | 398,020 | — | — |
| 1999-03-26 | $9.63 | $9.63 | 65,913 | — | — |
| 1999-03-25 | $9.69 | $9.69 | 150,977 | — | — |
| 1999-03-24 | $9.75 | $9.75 | 92,998 | — | — |
| 1999-03-23 | $9.75 | $9.75 | 163,249 | — | — |
| 1999-03-22 | $9.92 | $9.92 | 137,540 | — | — |
| 1999-03-19 | $9.92 | $9.92 | 137,434 | — | — |
| 1999-03-18 | $10.34 | $10.34 | 87,073 | — | — |
| 1999-03-17 | $10.22 | $10.22 | 287,882 | — | — |
| 1999-03-16 | $9.92 | $9.92 | 145,052 | — | — |
| 1999-03-15 | $10.10 | $10.10 | 248,630 | — | — |
| 1999-03-12 | $10.40 | $10.40 | 137,752 | — | — |
| 1999-03-11 | $10.16 | $10.16 | 100,298 | — | — |
| 1999-03-10 | $10.04 | $10.04 | 177,532 | — | — |
| 1999-03-09 | $9.92 | $9.92 | 124,844 | — | — |
| 1999-03-08 | $10.04 | $10.04 | 183,457 | — | — |
| 1999-03-05 | $10.40 | $10.40 | 343,744 | — | — |
| 1999-03-04 | $10.69 | $10.69 | 140,608 | — | — |
| 1999-03-03 | $10.75 | $10.75 | 162,720 | — | — |
| 1999-03-02 | $10.69 | $10.69 | 293,383 | — | — |
| 1999-03-01 | $10.40 | $10.40 | 157,325 | — | — |
| 1999-02-26 | $9.98 | $9.98 | 112,360 | — | — |
| 1999-02-25 | $10.04 | $10.04 | 89,507 | — | — |
| 1999-02-24 | $10.16 | $10.16 | 148,120 | — | — |
| 1999-02-23 | $9.92 | $9.92 | 165,471 | — | — |
| 1999-02-22 | $9.92 | $9.92 | 140,502 | — | — |
| 1999-02-19 | $10.10 | $10.10 | 86,439 | — | — |
| 1999-02-18 | $10.10 | $10.10 | 222,180 | — | — |
| 1999-02-17 | $10.28 | $10.28 | 226,624 | — | — |
| 1999-02-16 | $10.46 | $10.46 | 76,811 | — | — |
| 1999-02-12 | $10.52 | $10.52 | 120,612 | — | — |
| 1999-02-11 | $10.52 | $10.52 | 446,053 | — | — |
| 1999-02-10 | $10.46 | $10.46 | 199,327 | — | — |
| 1999-02-09 | $10.57 | $10.57 | 185,467 | — | — |
| 1999-02-08 | $11.05 | $11.05 | 92,787 | — | — |
| 1999-02-05 | $10.93 | $10.93 | 189,594 | — | — |
| 1999-02-04 | $11.22 | $11.22 | 120,506 | — | — |
| 1999-02-03 | $11.34 | $11.34 | 440,974 | — | — |
| 1999-02-02 | $11.28 | $11.28 | 129,182 | — | — |
| 1999-02-01 | $11.46 | $11.46 | 236,569 | — | — |
| 1999-01-29 | $11.11 | $11.11 | 140,185 | — | — |
| 1999-01-28 | $11.22 | $11.22 | 280,687 | — | — |
| 1999-01-27 | $10.99 | $10.99 | 239,214 | — | — |
| 1999-01-26 | $11.34 | $11.34 | 245,244 | — | — |
| 1999-01-25 | $11.22 | $11.22 | 322,055 | — | — |
| 1999-01-22 | $11.58 | $11.58 | 586,449 | — | — |
| 1999-01-21 | $12.46 | $12.46 | 1,599,590 | — | — |
| 1999-01-20 | $11.22 | $11.22 | 925,750 | — | — |
| 1999-01-19 | $10.81 | $10.81 | 417,275 | — | — |
| 1999-01-15 | $10.63 | $10.63 | 189,805 | — | — |
| 1999-01-14 | $10.28 | $10.28 | 207,051 | — | — |
| 1999-01-13 | $10.40 | $10.40 | 307,243 | — | — |
| 1999-01-12 | $10.57 | $10.57 | 216,255 | — | — |
| 1999-01-11 | $10.93 | $10.93 | 370,617 | — | — |
| 1999-01-08 | $10.46 | $10.46 | 271,377 | — | — |
| 1999-01-07 | $10.46 | $10.46 | 281,957 | — | — |
| 1999-01-06 | $10.52 | $10.52 | 535,983 | — | — |
| 1999-01-05 | $10.28 | $10.28 | 153,093 | — | — |
| 1999-01-04 | $10.04 | $10.04 | 326,393 | — | — |