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
- 1995-06-27 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 | $8.50 | $8.50 | 85,300 | — | — |
| 1999-12-30 | $8.38 | $8.38 | 112,600 | — | — |
| 1999-12-29 | $8.44 | $8.44 | 37,700 | — | — |
| 1999-12-28 | $8.44 | $8.44 | 54,500 | — | — |
| 1999-12-27 | $8.31 | $8.31 | 59,300 | — | — |
| 1999-12-23 | $8.63 | $8.62 | 63,100 | — | — |
| 1999-12-22 | $8.69 | $8.69 | 79,200 | — | — |
| 1999-12-21 | $8.19 | $8.19 | 82,500 | — | — |
| 1999-12-20 | $7.88 | $7.87 | 130,200 | — | — |
| 1999-12-17 | $8.13 | $8.13 | 110,700 | — | — |
| 1999-12-16 | $8.13 | $8.13 | 68,700 | — | — |
| 1999-12-15 | $8.25 | $8.25 | 48,900 | — | — |
| 1999-12-14 | $8.13 | $8.13 | 54,300 | — | — |
| 1999-12-13 | $8.75 | $8.75 | 90,500 | — | — |
| 1999-12-10 | $8.44 | $8.44 | 58,600 | — | — |
| 1999-12-09 | $8.25 | $8.25 | 71,200 | — | — |
| 1999-12-08 | $8.31 | $8.31 | 78,600 | — | — |
| 1999-12-07 | $8.69 | $8.69 | 54,900 | — | — |
| 1999-12-06 | $9.31 | $9.31 | 37,500 | — | — |
| 1999-12-03 | $9.56 | $9.56 | 34,800 | — | — |
| 1999-12-02 | $9.38 | $9.38 | 70,200 | — | — |
| 1999-12-01 | $9.44 | $9.44 | 27,300 | — | — |
| 1999-11-30 | $9.69 | $9.69 | 61,500 | — | — |
| 1999-11-29 | $9.38 | $9.38 | 67,800 | — | — |
| 1999-11-26 | $9.44 | $9.44 | 18,900 | — | — |
| 1999-11-24 | $9.38 | $9.38 | 65,500 | — | — |
| 1999-11-23 | $9.25 | $9.25 | 91,200 | — | — |
| 1999-11-22 | $9.38 | $9.38 | 54,500 | — | — |
| 1999-11-19 | $9.44 | $9.44 | 58,900 | — | — |
| 1999-11-18 | $9.06 | $9.06 | 62,900 | — | — |
| 1999-11-17 | $9.31 | $9.31 | 52,100 | — | — |
| 1999-11-16 | $9.38 | $9.38 | 44,200 | — | — |
| 1999-11-15 | $9.38 | $9.38 | 60,100 | — | — |
| 1999-11-12 | $9.25 | $9.25 | 50,300 | — | — |
| 1999-11-11 | $9.50 | $9.50 | 77,600 | — | — |
| 1999-11-10 | $9.50 | $9.50 | 21,400 | — | — |
| 1999-11-09 | $9.25 | $9.25 | 61,000 | — | — |
| 1999-11-08 | $9.63 | $9.63 | 27,000 | — | — |
| 1999-11-05 | $9.19 | $9.19 | 59,200 | — | — |
| 1999-11-04 | $10.00 | $10.00 | 107,800 | — | — |
| 1999-11-03 | $9.19 | $9.19 | 101,700 | — | — |
| 1999-11-02 | $8.50 | $8.50 | 125,200 | — | — |
| 1999-11-01 | $8.38 | $8.38 | 207,700 | — | — |
| 1999-10-29 | $8.19 | $8.19 | 153,600 | — | — |
| 1999-10-28 | $8.00 | $8.00 | 74,600 | — | — |
| 1999-10-27 | $7.44 | $7.44 | 69,400 | — | — |
| 1999-10-26 | $7.38 | $7.38 | 87,000 | — | — |
| 1999-10-25 | $7.19 | $7.19 | 43,000 | — | — |
| 1999-10-22 | $7.31 | $7.31 | 52,400 | — | — |
| 1999-10-21 | $7.50 | $7.50 | 81,500 | — | — |
| 1999-10-20 | $7.75 | $7.75 | 68,800 | — | — |
| 1999-10-19 | $7.69 | $7.69 | 39,200 | — | — |
| 1999-10-18 | $7.75 | $7.75 | 35,500 | — | — |
| 1999-10-15 | $7.88 | $7.87 | 36,100 | — | — |
| 1999-10-14 | $7.81 | $7.81 | 57,100 | — | — |
| 1999-10-13 | $7.94 | $7.94 | 43,700 | — | — |
| 1999-10-12 | $8.38 | $8.38 | 33,200 | — | — |
| 1999-10-11 | $8.50 | $8.50 | 14,700 | — | — |
| 1999-10-08 | $8.56 | $8.56 | 28,400 | — | — |
| 1999-10-07 | $8.75 | $8.75 | 21,000 | — | — |
| 1999-10-06 | $8.94 | $8.94 | 47,800 | — | — |
| 1999-10-05 | $9.06 | $9.06 | 23,100 | — | — |
| 1999-10-04 | $8.75 | $8.75 | 21,400 | — | — |
| 1999-10-01 | $9.00 | $9.00 | 62,500 | — | — |
| 1999-09-30 | $8.38 | $8.38 | 72,400 | — | — |
| 1999-09-29 | $8.88 | $8.88 | 23,400 | — | — |
| 1999-09-28 | $9.06 | $9.06 | 20,500 | — | — |
| 1999-09-27 | $9.19 | $9.19 | 43,300 | — | — |
| 1999-09-24 | $8.88 | $8.88 | 29,600 | — | — |
| 1999-09-23 | $9.13 | $9.12 | 20,200 | — | — |
| 1999-09-22 | $9.25 | $9.25 | 9,700 | — | — |
| 1999-09-21 | $9.31 | $9.31 | 26,300 | — | — |
| 1999-09-20 | $9.25 | $9.25 | 54,300 | — | — |
| 1999-09-17 | $9.31 | $9.31 | 41,400 | — | — |
| 1999-09-16 | $9.25 | $9.25 | 41,900 | — | — |
| 1999-09-15 | $9.81 | $9.81 | 51,900 | — | — |
| 1999-09-14 | $10.00 | $10.00 | 18,300 | — | — |
| 1999-09-13 | $10.06 | $10.06 | 38,500 | — | — |
| 1999-09-10 | $9.94 | $9.94 | 23,200 | — | — |
| 1999-09-09 | $10.00 | $10.00 | 29,200 | — | — |
| 1999-09-08 | $10.00 | $10.00 | 57,900 | — | — |
| 1999-09-07 | $9.81 | $9.81 | 64,000 | — | — |
| 1999-09-03 | $9.75 | $9.75 | 36,400 | — | — |
| 1999-09-02 | $9.50 | $9.50 | 16,700 | — | — |
| 1999-09-01 | $9.56 | $9.56 | 37,300 | — | — |
| 1999-08-31 | $9.31 | $9.31 | 110,900 | — | — |
| 1999-08-30 | $9.56 | $9.56 | 100,100 | — | — |
| 1999-08-27 | $9.50 | $9.50 | 118,300 | — | — |
| 1999-08-26 | $10.06 | $10.06 | 129,400 | — | — |
| 1999-08-25 | $10.00 | $10.00 | 105,700 | — | — |
| 1999-08-24 | $9.56 | $9.56 | 108,800 | — | — |
| 1999-08-23 | $9.25 | $9.25 | 119,000 | — | — |
| 1999-08-20 | $8.81 | $8.81 | 228,400 | — | — |
| 1999-08-19 | $8.94 | $8.94 | 53,500 | — | — |
| 1999-08-18 | $9.06 | $9.06 | 24,100 | — | — |
| 1999-08-17 | $9.13 | $9.12 | 85,200 | — | — |
| 1999-08-16 | $9.13 | $9.12 | 28,600 | — | — |
| 1999-08-13 | $8.88 | $8.88 | 118,900 | — | — |
| 1999-08-12 | $8.94 | $8.94 | 38,100 | — | — |
| 1999-08-11 | $8.75 | $8.75 | 52,300 | — | — |
| 1999-08-10 | $8.75 | $8.75 | 66,100 | — | — |
| 1999-08-09 | $9.31 | $9.31 | 26,000 | — | — |
| 1999-08-06 | $9.31 | $9.31 | 19,000 | — | — |
| 1999-08-05 | $9.25 | $9.25 | 41,500 | — | — |
| 1999-08-04 | $9.56 | $9.56 | 36,600 | — | — |
| 1999-08-03 | $9.88 | $9.87 | 27,300 | — | — |
| 1999-08-02 | $10.00 | $10.00 | 35,800 | — | — |
| 1999-07-30 | $9.94 | $9.94 | 14,200 | — | — |
| 1999-07-29 | $9.94 | $9.94 | 135,200 | — | — |
| 1999-07-28 | $10.00 | $10.00 | 72,900 | — | — |
| 1999-07-27 | $9.88 | $9.87 | 99,800 | — | — |
| 1999-07-26 | $9.50 | $9.50 | 77,800 | — | — |
| 1999-07-23 | $9.44 | $9.44 | 70,700 | — | — |
| 1999-07-22 | $9.63 | $9.63 | 65,300 | — | — |
| 1999-07-21 | $10.00 | $10.00 | 76,400 | — | — |
| 1999-07-20 | $10.00 | $10.00 | 207,300 | — | — |
| 1999-07-19 | $10.38 | $10.38 | 69,300 | — | — |
| 1999-07-16 | $10.31 | $10.31 | 104,500 | — | — |
| 1999-07-15 | $10.31 | $10.31 | 111,400 | — | — |
| 1999-07-14 | $10.50 | $10.50 | 107,800 | — | — |
| 1999-07-13 | $10.69 | $10.69 | 183,300 | — | — |
| 1999-07-12 | $10.75 | $10.75 | 136,300 | — | — |
| 1999-07-09 | $10.25 | $10.25 | 222,300 | — | — |
| 1999-07-08 | $10.44 | $10.44 | 57,200 | — | — |
| 1999-07-07 | $10.81 | $10.81 | 111,900 | — | — |
| 1999-07-06 | $10.81 | $10.81 | 69,300 | — | — |
| 1999-07-02 | $11.75 | $11.75 | 41,500 | — | — |
| 1999-07-01 | $11.56 | $11.56 | 119,000 | — | — |
| 1999-06-30 | $12.38 | $12.37 | 307,000 | — | — |
| 1999-06-29 | $11.31 | $11.31 | 60,900 | — | — |
| 1999-06-28 | $11.63 | $11.62 | 236,300 | — | — |
| 1999-06-25 | $10.88 | $10.88 | 81,800 | — | — |
| 1999-06-24 | $10.88 | $10.88 | 62,000 | — | — |
| 1999-06-23 | $10.94 | $10.94 | 542,300 | — | — |
| 1999-06-22 | $10.06 | $10.06 | 301,800 | — | — |
| 1999-06-21 | $11.88 | $11.87 | 13,800 | — | — |
| 1999-06-18 | $12.00 | $12.00 | 32,900 | — | — |
| 1999-06-17 | $12.00 | $12.00 | 13,900 | — | — |
| 1999-06-16 | $12.06 | $12.06 | 65,700 | — | — |
| 1999-06-15 | $11.75 | $11.75 | 96,600 | — | — |
| 1999-06-14 | $11.06 | $11.06 | 89,100 | — | — |
| 1999-06-11 | $11.25 | $11.25 | 47,700 | — | — |
| 1999-06-10 | $12.25 | $12.25 | 11,700 | — | — |
| 1999-06-09 | $12.50 | $12.50 | 23,400 | — | — |
| 1999-06-08 | $12.50 | $12.50 | 47,600 | — | — |
| 1999-06-07 | $12.88 | $12.88 | 44,200 | — | — |
| 1999-06-04 | $13.00 | $13.00 | 13,900 | — | — |
| 1999-06-03 | $13.00 | $13.00 | 68,900 | — | — |
| 1999-06-02 | $13.13 | $13.13 | 54,300 | — | — |
| 1999-06-01 | $13.44 | $13.44 | 37,600 | — | — |
| 1999-05-28 | $13.63 | $13.63 | 45,600 | — | — |
| 1999-05-27 | $13.56 | $13.56 | 12,600 | — | — |
| 1999-05-26 | $13.75 | $13.75 | 17,400 | — | — |
| 1999-05-25 | $13.50 | $13.50 | 63,900 | — | — |
| 1999-05-24 | $13.56 | $13.56 | 83,700 | — | — |
| 1999-05-21 | $14.00 | $14.00 | 29,300 | — | — |
| 1999-05-20 | $13.88 | $13.88 | 67,400 | — | — |
| 1999-05-19 | $14.50 | $14.50 | 21,700 | — | — |
| 1999-05-18 | $14.13 | $14.13 | 64,200 | — | — |
| 1999-05-17 | $14.38 | $14.38 | 48,200 | — | — |
| 1999-05-14 | $14.38 | $14.38 | 21,800 | — | — |
| 1999-05-13 | $15.00 | $15.00 | 22,300 | — | — |
| 1999-05-12 | $15.38 | $15.38 | 7,800 | — | — |
| 1999-05-11 | $15.13 | $15.12 | 29,500 | — | — |
| 1999-05-10 | $14.31 | $14.31 | 22,200 | — | — |
| 1999-05-07 | $14.63 | $14.63 | 60,900 | — | — |
| 1999-05-06 | $14.88 | $14.88 | 50,900 | — | — |
| 1999-05-05 | $15.25 | $15.25 | 11,300 | — | — |
| 1999-05-04 | $15.75 | $15.75 | 23,800 | — | — |
| 1999-05-03 | $15.44 | $15.44 | 33,600 | — | — |
| 1999-04-30 | $15.25 | $15.25 | 78,100 | — | — |
| 1999-04-29 | $14.88 | $14.88 | 287,800 | — | — |
| 1999-04-28 | $18.13 | $18.12 | 62,000 | — | — |
| 1999-04-27 | $17.50 | $17.50 | 55,900 | — | — |
| 1999-04-26 | $17.25 | $17.25 | 22,700 | — | — |
| 1999-04-23 | $17.50 | $17.50 | 100,200 | — | — |
| 1999-04-22 | $17.00 | $17.00 | 64,600 | — | — |
| 1999-04-21 | $15.63 | $15.62 | 16,600 | — | — |
| 1999-04-20 | $15.63 | $15.62 | 27,200 | — | — |
| 1999-04-19 | $15.50 | $15.50 | 56,200 | — | — |
| 1999-04-16 | $15.75 | $15.75 | 81,500 | — | — |
| 1999-04-15 | $15.13 | $15.12 | 72,100 | — | — |
| 1999-04-14 | $15.31 | $15.31 | 38,100 | — | — |
| 1999-04-13 | $15.19 | $15.19 | 75,200 | — | — |
| 1999-04-12 | $15.88 | $15.88 | 80,400 | — | — |
| 1999-04-09 | $15.88 | $15.88 | 37,500 | — | — |
| 1999-04-08 | $16.00 | $16.00 | 24,100 | — | — |
| 1999-04-07 | $15.88 | $15.88 | 55,700 | — | — |
| 1999-04-06 | $15.75 | $15.75 | 31,900 | — | — |
| 1999-04-05 | $16.25 | $16.25 | 86,800 | — | — |
| 1999-04-01 | $16.63 | $16.62 | 82,400 | — | — |
| 1999-03-31 | $16.75 | $16.75 | 404,400 | — | — |
| 1999-03-30 | $15.06 | $15.06 | 115,500 | — | — |
| 1999-03-29 | $14.31 | $14.31 | 40,200 | — | — |
| 1999-03-26 | $13.63 | $13.63 | 54,400 | — | — |
| 1999-03-25 | $14.06 | $14.06 | 94,900 | — | — |
| 1999-03-24 | $12.56 | $12.56 | 75,200 | — | — |
| 1999-03-23 | $12.81 | $12.81 | 43,000 | — | — |
| 1999-03-22 | $13.69 | $13.69 | 45,300 | — | — |
| 1999-03-19 | $14.50 | $14.50 | 28,200 | — | — |
| 1999-03-18 | $14.69 | $14.69 | 33,500 | — | — |
| 1999-03-17 | $14.75 | $14.75 | 20,700 | — | — |
| 1999-03-16 | $15.25 | $15.25 | 41,400 | — | — |
| 1999-03-15 | $15.56 | $15.56 | 99,200 | — | — |
| 1999-03-12 | $15.50 | $15.50 | 93,700 | — | — |
| 1999-03-11 | $15.25 | $15.25 | 144,200 | — | — |
| 1999-03-10 | $15.50 | $15.50 | 43,700 | — | — |
| 1999-03-09 | $15.38 | $15.38 | 100,000 | — | — |
| 1999-03-08 | $15.50 | $15.50 | 59,000 | — | — |
| 1999-03-05 | $15.94 | $15.94 | 20,200 | — | — |
| 1999-03-04 | $15.88 | $15.88 | 56,000 | — | — |
| 1999-03-03 | $16.38 | $16.38 | 75,000 | — | — |
| 1999-03-02 | $16.25 | $16.25 | 168,500 | — | — |
| 1999-03-01 | $16.75 | $16.75 | 96,800 | — | — |
| 1999-02-26 | $16.44 | $16.44 | 85,400 | — | — |
| 1999-02-25 | $16.38 | $16.38 | 73,100 | — | — |
| 1999-02-24 | $16.25 | $16.25 | 50,000 | — | — |
| 1999-02-23 | $16.19 | $16.19 | 104,500 | — | — |
| 1999-02-22 | $15.94 | $15.94 | 122,900 | — | — |
| 1999-02-19 | $15.50 | $15.50 | 75,100 | — | — |
| 1999-02-18 | $15.56 | $15.56 | 100,800 | — | — |
| 1999-02-17 | $14.94 | $14.94 | 88,600 | — | — |
| 1999-02-16 | $15.81 | $15.81 | 50,800 | — | — |
| 1999-02-12 | $16.44 | $16.44 | 82,100 | — | — |
| 1999-02-11 | $17.25 | $17.25 | 98,500 | — | — |
| 1999-02-10 | $16.75 | $16.75 | 64,900 | — | — |
| 1999-02-09 | $17.63 | $17.62 | 30,300 | — | — |
| 1999-02-08 | $17.88 | $17.87 | 60,800 | — | — |
| 1999-02-05 | $19.00 | $19.00 | 141,500 | — | — |
| 1999-02-04 | $18.88 | $18.88 | 228,200 | — | — |
| 1999-02-03 | $17.63 | $17.62 | 85,600 | — | — |
| 1999-02-02 | $17.75 | $17.75 | 86,100 | — | — |
| 1999-02-01 | $19.31 | $19.31 | 57,100 | — | — |
| 1999-01-29 | $18.44 | $18.44 | 43,000 | — | — |
| 1999-01-28 | $18.63 | $18.62 | 43,700 | — | — |
| 1999-01-27 | $18.63 | $18.62 | 26,100 | — | — |
| 1999-01-26 | $19.13 | $19.13 | 56,800 | — | — |
| 1999-01-25 | $18.63 | $18.62 | 111,500 | — | — |
| 1999-01-22 | $19.50 | $19.50 | 71,300 | — | — |
| 1999-01-21 | $20.13 | $20.13 | 77,600 | — | — |
| 1999-01-20 | $21.56 | $21.56 | 192,500 | — | — |
| 1999-01-19 | $19.94 | $19.94 | 34,600 | — | — |
| 1999-01-15 | $20.19 | $20.19 | 70,300 | — | — |
| 1999-01-14 | $20.50 | $20.50 | 57,500 | — | — |
| 1999-01-13 | $20.69 | $20.69 | 81,200 | — | — |
| 1999-01-12 | $22.25 | $22.25 | 65,700 | — | — |
| 1999-01-11 | $23.31 | $23.31 | 160,000 | — | — |
| 1999-01-08 | $21.81 | $21.81 | 111,500 | — | — |
| 1999-01-07 | $21.31 | $21.31 | 104,800 | — | — |
| 1999-01-06 | $22.00 | $22.00 | 56,000 | — | — |
| 1999-01-05 | $22.06 | $22.06 | 94,400 | — | — |
| 1999-01-04 | $23.06 | $23.06 | 59,000 | — | — |