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
- 1991-05-10 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 | $11.91 | $11.91 | 32,200 | — | — |
| 1999-12-30 | $11.94 | $11.94 | 124,800 | — | — |
| 1999-12-29 | $11.91 | $11.91 | 28,400 | — | — |
| 1999-12-28 | $11.72 | $11.72 | 88,800 | — | — |
| 1999-12-27 | $11.47 | $11.47 | 42,200 | — | — |
| 1999-12-23 | $11.50 | $11.50 | 73,600 | — | — |
| 1999-12-22 | $11.34 | $11.34 | 67,000 | — | — |
| 1999-12-21 | $11.03 | $11.03 | 64,000 | — | — |
| 1999-12-20 | $11.06 | $11.06 | 72,200 | — | — |
| 1999-12-17 | $10.59 | $10.59 | 66,200 | — | — |
| 1999-12-16 | $10.44 | $10.44 | 236,800 | — | — |
| 1999-12-15 | $10.28 | $10.28 | 112,400 | — | — |
| 1999-12-14 | $10.41 | $10.41 | 171,800 | — | — |
| 1999-12-13 | $10.63 | $10.63 | 155,200 | — | — |
| 1999-12-10 | $10.38 | $10.38 | 54,200 | — | — |
| 1999-12-09 | $10.63 | $10.63 | 108,600 | — | — |
| 1999-12-08 | $10.75 | $10.75 | 282,200 | — | — |
| 1999-12-07 | $10.75 | $10.75 | 190,800 | — | — |
| 1999-12-06 | $10.94 | $10.94 | 50,000 | — | — |
| 1999-12-03 | $10.94 | $10.94 | 74,200 | — | — |
| 1999-12-02 | $10.81 | $10.81 | 197,600 | — | — |
| 1999-12-01 | $11.19 | $11.19 | 182,600 | — | — |
| 1999-11-30 | $11.25 | $11.25 | 75,000 | — | — |
| 1999-11-29 | $11.41 | $11.41 | 144,800 | — | — |
| 1999-11-26 | $11.41 | $11.41 | 25,600 | — | — |
| 1999-11-24 | $11.34 | $11.34 | 452,600 | — | — |
| 1999-11-23 | $11.31 | $11.31 | 264,000 | — | — |
| 1999-11-22 | $11.63 | $11.63 | 244,800 | — | — |
| 1999-11-19 | $12.03 | $12.03 | 309,400 | — | — |
| 1999-11-18 | $10.88 | $10.88 | 143,000 | — | — |
| 1999-11-17 | $11.13 | $11.13 | 438,000 | — | — |
| 1999-11-16 | $10.41 | $10.41 | 574,800 | — | — |
| 1999-11-15 | $9.38 | $9.38 | 63,400 | — | — |
| 1999-11-12 | $9.31 | $9.31 | 56,400 | — | — |
| 1999-11-11 | $9.28 | $9.28 | 30,000 | — | — |
| 1999-11-10 | $9.31 | $9.31 | 14,000 | — | — |
| 1999-11-09 | $9.38 | $9.38 | 14,200 | — | — |
| 1999-11-08 | $9.34 | $9.34 | 25,000 | — | — |
| 1999-11-05 | $9.28 | $9.28 | 251,600 | — | — |
| 1999-11-04 | $9.38 | $9.38 | 21,400 | — | — |
| 1999-11-03 | $9.44 | $9.44 | 22,800 | — | — |
| 1999-11-02 | $9.28 | $9.28 | 644,200 | — | — |
| 1999-11-01 | $9.31 | $9.31 | 33,400 | — | — |
| 1999-10-29 | $9.34 | $9.34 | 33,000 | — | — |
| 1999-10-28 | $9.34 | $9.34 | 133,600 | — | — |
| 1999-10-27 | $8.97 | $8.97 | 79,200 | — | — |
| 1999-10-26 | $8.97 | $8.97 | 45,000 | — | — |
| 1999-10-25 | $9.00 | $9.00 | 143,400 | — | — |
| 1999-10-22 | $9.03 | $9.03 | 12,000 | — | — |
| 1999-10-21 | $8.94 | $8.94 | 143,000 | — | — |
| 1999-10-20 | $9.19 | $9.19 | 59,800 | — | — |
| 1999-10-19 | $9.22 | $9.22 | 83,000 | — | — |
| 1999-10-18 | $9.22 | $9.22 | 22,200 | — | — |
| 1999-10-15 | $9.22 | $9.22 | 169,600 | — | — |
| 1999-10-14 | $9.53 | $9.53 | 25,600 | — | — |
| 1999-10-13 | $9.56 | $9.56 | 27,400 | — | — |
| 1999-10-12 | $9.78 | $9.78 | 22,800 | — | — |
| 1999-10-11 | $10.09 | $10.09 | 45,000 | — | — |
| 1999-10-08 | $9.81 | $9.81 | 14,800 | — | — |
| 1999-10-07 | $9.78 | $9.78 | 20,800 | — | — |
| 1999-10-06 | $9.78 | $9.78 | 22,600 | — | — |
| 1999-10-05 | $9.75 | $9.75 | 20,400 | — | — |
| 1999-10-04 | $9.75 | $9.75 | 16,800 | — | — |
| 1999-10-01 | $9.84 | $9.84 | 198,000 | — | — |
| 1999-09-30 | $9.84 | $9.84 | 53,200 | — | — |
| 1999-09-29 | $9.75 | $9.75 | 76,200 | — | — |
| 1999-09-28 | $9.72 | $9.72 | 225,200 | — | — |
| 1999-09-27 | $9.72 | $9.72 | 9,200 | — | — |
| 1999-09-24 | $9.69 | $9.69 | 60,400 | — | — |
| 1999-09-23 | $9.84 | $9.84 | 54,600 | — | — |
| 1999-09-22 | $9.91 | $9.91 | 48,400 | — | — |
| 1999-09-21 | $9.88 | $9.88 | 82,000 | — | — |
| 1999-09-20 | $9.88 | $9.88 | 44,400 | — | — |
| 1999-09-17 | $9.88 | $9.88 | 63,800 | — | — |
| 1999-09-16 | $9.88 | $9.88 | 7,800 | — | — |
| 1999-09-15 | $10.00 | $10.00 | 47,800 | — | — |
| 1999-09-14 | $9.81 | $9.81 | 62,000 | — | — |
| 1999-09-13 | $9.81 | $9.81 | 303,800 | — | — |
| 1999-09-10 | $9.78 | $9.78 | 6,200 | — | — |
| 1999-09-09 | $9.78 | $9.78 | 99,400 | — | — |
| 1999-09-08 | $9.88 | $9.88 | 261,000 | — | — |
| 1999-09-07 | $9.78 | $9.78 | 367,400 | — | — |
| 1999-09-03 | $9.75 | $9.75 | 27,800 | — | — |
| 1999-09-02 | $9.78 | $9.78 | 49,000 | — | — |
| 1999-09-01 | $9.72 | $9.72 | 18,200 | — | — |
| 1999-08-31 | $9.78 | $9.78 | 58,200 | — | — |
| 1999-08-30 | $9.78 | $9.78 | 65,200 | — | — |
| 1999-08-27 | $9.75 | $9.75 | 27,200 | — | — |
| 1999-08-26 | $9.81 | $9.81 | 71,000 | — | — |
| 1999-08-25 | $9.81 | $9.81 | 53,400 | — | — |
| 1999-08-24 | $9.81 | $9.81 | 143,400 | — | — |
| 1999-08-23 | $9.72 | $9.72 | 37,000 | — | — |
| 1999-08-20 | $9.72 | $9.72 | 7,800 | — | — |
| 1999-08-19 | $9.78 | $9.78 | 50,800 | — | — |
| 1999-08-18 | $9.75 | $9.75 | 98,800 | — | — |
| 1999-08-17 | $9.53 | $9.53 | 120,200 | — | — |
| 1999-08-16 | $9.50 | $9.50 | 9,800 | — | — |
| 1999-08-13 | $9.56 | $9.56 | 28,800 | — | — |
| 1999-08-12 | $9.59 | $9.59 | 37,800 | — | — |
| 1999-08-11 | $9.56 | $9.56 | 70,400 | — | — |
| 1999-08-10 | $9.38 | $9.38 | 89,400 | — | — |
| 1999-08-09 | $9.31 | $9.31 | 51,200 | — | — |
| 1999-08-06 | $9.38 | $9.38 | 37,200 | — | — |
| 1999-08-05 | $9.31 | $9.31 | 183,400 | — | — |
| 1999-08-04 | $9.28 | $9.28 | 381,600 | — | — |
| 1999-08-03 | $9.34 | $9.34 | 134,200 | — | — |
| 1999-08-02 | $9.31 | $9.31 | 79,200 | — | — |
| 1999-07-30 | $9.34 | $9.34 | 81,800 | — | — |
| 1999-07-29 | $9.16 | $9.16 | 73,000 | — | — |
| 1999-07-28 | $9.00 | $9.00 | 91,200 | — | — |
| 1999-07-27 | $9.03 | $9.03 | 60,600 | — | — |
| 1999-07-26 | $9.03 | $9.03 | 73,200 | — | — |
| 1999-07-23 | $8.84 | $8.84 | 43,600 | — | — |
| 1999-07-22 | $8.94 | $8.94 | 145,000 | — | — |
| 1999-07-21 | $8.88 | $8.88 | 260,400 | — | — |
| 1999-07-20 | $8.94 | $8.94 | 93,200 | — | — |
| 1999-07-19 | $9.13 | $9.13 | 120,200 | — | — |
| 1999-07-16 | $9.00 | $9.00 | 93,400 | — | — |
| 1999-07-15 | $9.22 | $9.22 | 223,400 | — | — |
| 1999-07-14 | $9.06 | $9.06 | 130,800 | — | — |
| 1999-07-13 | $9.22 | $9.22 | 16,200 | — | — |
| 1999-07-12 | $9.28 | $9.28 | 74,800 | — | — |
| 1999-07-09 | $9.38 | $9.38 | 35,800 | — | — |
| 1999-07-08 | $9.38 | $9.38 | 28,400 | — | — |
| 1999-07-07 | $9.28 | $9.28 | 141,200 | — | — |
| 1999-07-06 | $9.56 | $9.56 | 39,600 | — | — |
| 1999-07-02 | $9.66 | $9.66 | 20,200 | — | — |
| 1999-07-01 | $9.97 | $9.97 | 200,800 | — | — |
| 1999-06-30 | $10.03 | $10.03 | 289,400 | — | — |
| 1999-06-29 | $9.19 | $9.19 | 28,200 | — | — |
| 1999-06-28 | $9.13 | $9.13 | 272,600 | — | — |
| 1999-06-25 | $9.09 | $9.09 | 21,000 | — | — |
| 1999-06-24 | $9.03 | $9.03 | 17,200 | — | — |
| 1999-06-23 | $9.16 | $9.16 | 147,400 | — | — |
| 1999-06-22 | $9.06 | $9.06 | 71,000 | — | — |
| 1999-06-21 | $9.09 | $9.09 | 161,400 | — | — |
| 1999-06-18 | $9.06 | $9.06 | 63,400 | — | — |
| 1999-06-17 | $9.13 | $9.13 | 111,800 | — | — |
| 1999-06-16 | $9.16 | $9.16 | 47,400 | — | — |
| 1999-06-15 | $9.16 | $9.16 | 138,400 | — | — |
| 1999-06-14 | $9.13 | $9.13 | 63,600 | — | — |
| 1999-06-11 | $9.16 | $9.16 | 37,800 | — | — |
| 1999-06-10 | $9.34 | $9.34 | 120,200 | — | — |
| 1999-06-09 | $9.19 | $9.19 | 72,600 | — | — |
| 1999-06-08 | $9.22 | $9.22 | 105,400 | — | — |
| 1999-06-07 | $9.16 | $9.16 | 325,400 | — | — |
| 1999-06-04 | $9.06 | $9.06 | 212,400 | — | — |
| 1999-06-03 | $9.34 | $9.34 | 152,000 | — | — |
| 1999-06-02 | $9.41 | $9.41 | 36,400 | — | — |
| 1999-06-01 | $9.44 | $9.44 | 71,800 | — | — |
| 1999-05-28 | $9.50 | $9.50 | 33,200 | — | — |
| 1999-05-27 | $9.44 | $9.44 | 52,200 | — | — |
| 1999-05-26 | $9.50 | $9.50 | 110,600 | — | — |
| 1999-05-25 | $9.38 | $9.38 | 104,000 | — | — |
| 1999-05-24 | $9.44 | $9.44 | 125,400 | — | — |
| 1999-05-21 | $9.56 | $9.56 | 735,400 | — | — |
| 1999-05-20 | $9.53 | $9.53 | 87,800 | — | — |
| 1999-05-19 | $9.31 | $9.31 | 73,000 | — | — |
| 1999-05-18 | $8.97 | $8.97 | 76,200 | — | — |
| 1999-05-17 | $8.94 | $8.94 | 77,200 | — | — |
| 1999-05-14 | $9.13 | $9.13 | 265,200 | — | — |
| 1999-05-13 | $9.22 | $9.22 | 30,000 | — | — |
| 1999-05-12 | $9.19 | $9.19 | 463,400 | — | — |
| 1999-05-11 | $8.94 | $8.94 | 27,000 | — | — |
| 1999-05-10 | $8.75 | $8.75 | 87,600 | — | — |
| 1999-05-07 | $8.72 | $8.72 | 152,800 | — | — |
| 1999-05-06 | $8.63 | $8.63 | 1,118,000 | — | — |
| 1999-05-05 | $7.91 | $7.91 | 115,600 | — | — |
| 1999-05-04 | $8.00 | $8.00 | 21,400 | — | — |
| 1999-05-03 | $7.91 | $7.91 | 64,400 | — | — |
| 1999-04-30 | $7.84 | $7.84 | 29,800 | — | — |
| 1999-04-29 | $7.94 | $7.94 | 97,400 | — | — |
| 1999-04-28 | $8.03 | $8.03 | 10,800 | — | — |
| 1999-04-27 | $7.91 | $7.91 | 53,600 | — | — |
| 1999-04-26 | $7.91 | $7.91 | 40,000 | — | — |
| 1999-04-23 | $7.91 | $7.91 | 53,200 | — | — |
| 1999-04-22 | $7.75 | $7.75 | 103,400 | — | — |
| 1999-04-21 | $7.63 | $7.63 | 41,200 | — | — |
| 1999-04-20 | $7.31 | $7.31 | 223,000 | — | — |
| 1999-04-19 | $7.34 | $7.34 | 207,000 | — | — |
| 1999-04-16 | $7.41 | $7.41 | 182,000 | — | — |
| 1999-04-15 | $7.34 | $7.34 | 51,400 | — | — |
| 1999-04-14 | $7.28 | $7.28 | 73,000 | — | — |
| 1999-04-13 | $7.16 | $7.16 | 155,200 | — | — |
| 1999-04-12 | $7.22 | $7.22 | 225,200 | — | — |
| 1999-04-09 | $7.31 | $7.31 | 474,400 | — | — |
| 1999-04-08 | $6.91 | $6.91 | 761,200 | — | — |
| 1999-04-07 | $7.13 | $7.13 | 781,000 | — | — |
| 1999-04-06 | $7.41 | $7.41 | 102,000 | — | — |
| 1999-04-05 | $7.75 | $7.75 | 63,400 | — | — |
| 1999-04-01 | $7.72 | $7.72 | 75,600 | — | — |
| 1999-03-31 | $7.84 | $7.84 | 395,000 | — | — |
| 1999-03-30 | $7.94 | $7.94 | 337,800 | — | — |
| 1999-03-29 | $7.91 | $7.91 | 233,800 | — | — |
| 1999-03-26 | $7.78 | $7.78 | 75,600 | — | — |
| 1999-03-25 | $7.69 | $7.69 | 351,400 | — | — |
| 1999-03-24 | $7.69 | $7.69 | 121,000 | — | — |
| 1999-03-23 | $7.56 | $7.56 | 115,200 | — | — |
| 1999-03-22 | $7.84 | $7.84 | 92,800 | — | — |
| 1999-03-19 | $7.84 | $7.84 | 54,200 | — | — |
| 1999-03-18 | $7.84 | $7.84 | 121,400 | — | — |
| 1999-03-17 | $7.88 | $7.88 | 163,600 | — | — |
| 1999-03-16 | $8.00 | $8.00 | 48,800 | — | — |
| 1999-03-15 | $7.97 | $7.97 | 31,800 | — | — |
| 1999-03-12 | $7.94 | $7.94 | 89,200 | — | — |
| 1999-03-11 | $7.81 | $7.81 | 424,000 | — | — |
| 1999-03-10 | $7.94 | $7.94 | 124,600 | — | — |
| 1999-03-09 | $7.94 | $7.94 | 61,800 | — | — |
| 1999-03-08 | $8.13 | $8.13 | 114,800 | — | — |
| 1999-03-05 | $8.31 | $8.31 | 41,200 | — | — |
| 1999-03-04 | $8.19 | $8.19 | 43,400 | — | — |
| 1999-03-03 | $8.16 | $8.16 | 143,600 | — | — |
| 1999-03-02 | $8.38 | $8.38 | 33,000 | — | — |
| 1999-03-01 | $8.34 | $8.34 | 567,600 | — | — |
| 1999-02-26 | $8.34 | $8.34 | 241,200 | — | — |
| 1999-02-25 | $8.25 | $8.25 | 259,600 | — | — |
| 1999-02-24 | $8.56 | $8.56 | 34,600 | — | — |
| 1999-02-23 | $8.50 | $8.50 | 44,400 | — | — |
| 1999-02-22 | $8.50 | $8.50 | 61,600 | — | — |
| 1999-02-19 | $8.50 | $8.50 | 112,000 | — | — |
| 1999-02-18 | $8.53 | $8.53 | 59,800 | — | — |
| 1999-02-17 | $8.63 | $8.63 | 90,000 | — | — |
| 1999-02-16 | $8.72 | $8.72 | 138,800 | — | — |
| 1999-02-12 | $8.59 | $8.59 | 161,400 | — | — |
| 1999-02-11 | $8.75 | $8.75 | 108,800 | — | — |
| 1999-02-10 | $8.88 | $8.88 | 147,000 | — | — |
| 1999-02-09 | $9.03 | $9.03 | 76,200 | — | — |
| 1999-02-08 | $9.30 | $9.30 | 63,000 | — | — |
| 1999-02-05 | $9.38 | $9.38 | 66,600 | — | — |
| 1999-02-04 | $9.44 | $9.44 | 42,200 | — | — |
| 1999-02-03 | $9.53 | $9.53 | 162,200 | — | — |
| 1999-02-02 | $9.66 | $9.66 | 126,400 | — | — |
| 1999-02-01 | $9.47 | $9.47 | 154,800 | — | — |
| 1999-01-29 | $10.00 | $10.00 | 702,200 | — | — |
| 1999-01-28 | $10.16 | $10.16 | 63,800 | — | — |
| 1999-01-27 | $10.25 | $10.25 | 223,000 | — | — |
| 1999-01-26 | $10.63 | $10.63 | 40,200 | — | — |
| 1999-01-25 | $10.47 | $10.47 | 61,400 | — | — |
| 1999-01-22 | $10.38 | $10.38 | 232,200 | — | — |
| 1999-01-21 | $10.41 | $10.41 | 533,800 | — | — |
| 1999-01-20 | $10.63 | $10.63 | 467,600 | — | — |
| 1999-01-19 | $11.63 | $11.63 | 25,600 | — | — |
| 1999-01-15 | $11.66 | $11.66 | 22,400 | — | — |
| 1999-01-14 | $11.47 | $11.47 | 142,400 | — | — |
| 1999-01-13 | $11.50 | $11.50 | 65,200 | — | — |
| 1999-01-12 | $11.63 | $11.63 | 84,600 | — | — |
| 1999-01-11 | $11.66 | $11.66 | 72,000 | — | — |
| 1999-01-08 | $11.66 | $11.66 | 124,400 | — | — |
| 1999-01-07 | $11.78 | $11.78 | 65,800 | — | — |
| 1999-01-06 | $11.78 | $11.78 | 91,000 | — | — |
| 1999-01-05 | $11.78 | $11.78 | 81,800 | — | — |
| 1999-01-04 | $11.34 | $11.34 | 398,400 | — | — |