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
- 1994-01-20 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 | $11.19 | $11.19 | 128,600 | — | — |
| 1999-12-30 | $11.22 | $11.22 | 110,400 | — | — |
| 1999-12-29 | $11.13 | $11.13 | 118,800 | — | — |
| 1999-12-28 | $11.19 | $11.19 | 218,800 | — | — |
| 1999-12-27 | $11.16 | $11.16 | 178,000 | — | — |
| 1999-12-23 | $11.13 | $11.13 | 164,200 | — | — |
| 1999-12-22 | $11.31 | $11.31 | 209,400 | — | — |
| 1999-12-21 | $11.50 | $11.50 | 252,400 | — | — |
| 1999-12-20 | $11.41 | $11.41 | 136,600 | — | — |
| 1999-12-17 | $12.25 | $12.25 | 240,600 | — | — |
| 1999-12-16 | $12.00 | $12.00 | 376,400 | — | — |
| 1999-12-15 | $11.44 | $11.44 | 71,600 | — | — |
| 1999-12-14 | $11.81 | $11.81 | 149,000 | — | — |
| 1999-12-13 | $11.47 | $11.47 | 151,200 | — | — |
| 1999-12-10 | $11.44 | $11.44 | 211,400 | — | — |
| 1999-12-09 | $11.50 | $11.50 | 115,800 | — | — |
| 1999-12-08 | $11.59 | $11.59 | 48,000 | — | — |
| 1999-12-07 | $11.63 | $11.63 | 107,000 | — | — |
| 1999-12-06 | $11.44 | $11.44 | 103,400 | — | — |
| 1999-12-03 | $11.88 | $11.88 | 97,000 | — | — |
| 1999-12-02 | $11.69 | $11.69 | 273,200 | — | — |
| 1999-12-01 | $11.69 | $11.69 | 308,200 | — | — |
| 1999-11-30 | $11.44 | $11.44 | 698,800 | — | — |
| 1999-11-29 | $11.50 | $11.50 | 589,600 | — | — |
| 1999-11-26 | $12.38 | $12.38 | 153,400 | — | — |
| 1999-11-24 | $12.81 | $12.81 | 266,600 | — | — |
| 1999-11-23 | $13.00 | $13.00 | 100,000 | — | — |
| 1999-11-22 | $13.06 | $13.06 | 212,600 | — | — |
| 1999-11-19 | $12.94 | $12.94 | 96,400 | — | — |
| 1999-11-18 | $13.13 | $13.13 | 207,400 | — | — |
| 1999-11-17 | $12.97 | $12.97 | 222,000 | — | — |
| 1999-11-16 | $13.06 | $13.06 | 136,800 | — | — |
| 1999-11-15 | $12.94 | $12.94 | 233,200 | — | — |
| 1999-11-12 | $13.19 | $13.19 | 131,000 | — | — |
| 1999-11-11 | $13.19 | $13.19 | 310,800 | — | — |
| 1999-11-10 | $13.19 | $13.19 | 69,800 | — | — |
| 1999-11-09 | $13.13 | $13.13 | 224,800 | — | — |
| 1999-11-08 | $13.22 | $13.22 | 153,800 | — | — |
| 1999-11-05 | $12.94 | $12.94 | 95,600 | — | — |
| 1999-11-04 | $13.13 | $13.13 | 316,800 | — | — |
| 1999-11-03 | $12.94 | $12.94 | 130,000 | — | — |
| 1999-11-02 | $12.72 | $12.72 | 194,800 | — | — |
| 1999-11-01 | $12.44 | $12.44 | 110,800 | — | — |
| 1999-10-29 | $12.53 | $12.53 | 354,600 | — | — |
| 1999-10-28 | $12.47 | $12.47 | 166,000 | — | — |
| 1999-10-27 | $12.38 | $12.38 | 148,800 | — | — |
| 1999-10-26 | $12.31 | $12.31 | 372,400 | — | — |
| 1999-10-25 | $12.44 | $12.44 | 191,800 | — | — |
| 1999-10-22 | $12.13 | $12.13 | 167,000 | — | — |
| 1999-10-21 | $11.94 | $11.94 | 92,600 | — | — |
| 1999-10-20 | $12.06 | $12.06 | 135,000 | — | — |
| 1999-10-19 | $11.94 | $11.94 | 103,000 | — | — |
| 1999-10-18 | $11.78 | $11.78 | 317,200 | — | — |
| 1999-10-15 | $12.19 | $12.19 | 228,600 | — | — |
| 1999-10-14 | $12.19 | $12.19 | 115,000 | — | — |
| 1999-10-13 | $12.13 | $12.13 | 418,200 | — | — |
| 1999-10-12 | $11.94 | $11.94 | 188,400 | — | — |
| 1999-10-11 | $12.16 | $12.16 | 216,000 | — | — |
| 1999-10-08 | $12.25 | $12.25 | 142,800 | — | — |
| 1999-10-07 | $12.31 | $12.31 | 111,400 | — | — |
| 1999-10-06 | $12.19 | $12.19 | 307,800 | — | — |
| 1999-10-05 | $12.44 | $12.44 | 182,800 | — | — |
| 1999-10-04 | $12.66 | $12.66 | 325,400 | — | — |
| 1999-10-01 | $12.38 | $12.38 | 341,800 | — | — |
| 1999-09-30 | $12.38 | $12.38 | 658,600 | — | — |
| 1999-09-29 | $12.47 | $12.47 | 230,000 | — | — |
| 1999-09-28 | $13.00 | $13.00 | 542,800 | — | — |
| 1999-09-27 | $13.03 | $13.03 | 1,503,400 | — | — |
| 1999-09-24 | $14.22 | $14.22 | 821,400 | — | — |
| 1999-09-23 | $13.41 | $13.41 | 543,400 | — | — |
| 1999-09-22 | $13.63 | $13.63 | 625,000 | — | — |
| 1999-09-21 | $13.63 | $13.63 | 782,200 | — | — |
| 1999-09-20 | $13.88 | $13.88 | 832,400 | — | — |
| 1999-09-17 | $12.94 | $12.94 | 289,000 | — | — |
| 1999-09-16 | $12.88 | $12.88 | 270,000 | — | — |
| 1999-09-15 | $12.81 | $12.81 | 212,000 | — | — |
| 1999-09-14 | $12.63 | $12.63 | 615,800 | — | — |
| 1999-09-13 | $12.31 | $12.31 | 548,800 | — | — |
| 1999-09-10 | $12.94 | $12.94 | 114,200 | — | — |
| 1999-09-09 | $13.13 | $13.13 | 219,600 | — | — |
| 1999-09-08 | $13.31 | $13.31 | 219,200 | — | — |
| 1999-09-07 | $13.44 | $13.44 | 340,400 | — | — |
| 1999-09-03 | $13.50 | $13.50 | 230,400 | — | — |
| 1999-09-02 | $13.03 | $13.03 | 210,800 | — | — |
| 1999-09-01 | $13.00 | $13.00 | 199,600 | — | — |
| 1999-08-31 | $13.13 | $13.13 | 301,200 | — | — |
| 1999-08-30 | $12.88 | $12.88 | 467,000 | — | — |
| 1999-08-27 | $12.63 | $12.63 | 247,400 | — | — |
| 1999-08-26 | $12.06 | $12.06 | 224,800 | — | — |
| 1999-08-25 | $12.50 | $12.50 | 276,800 | — | — |
| 1999-08-24 | $12.72 | $12.72 | 149,200 | — | — |
| 1999-08-23 | $12.69 | $12.69 | 324,800 | — | — |
| 1999-08-20 | $12.56 | $12.56 | 213,200 | — | — |
| 1999-08-19 | $12.75 | $12.75 | 194,000 | — | — |
| 1999-08-18 | $12.81 | $12.81 | 207,000 | — | — |
| 1999-08-17 | $12.84 | $12.84 | 377,200 | — | — |
| 1999-08-16 | $12.66 | $12.66 | 329,400 | — | — |
| 1999-08-13 | $12.94 | $12.94 | 232,400 | — | — |
| 1999-08-12 | $12.88 | $12.88 | 120,000 | — | — |
| 1999-08-11 | $12.97 | $12.97 | 268,000 | — | — |
| 1999-08-10 | $12.84 | $12.84 | 502,800 | — | — |
| 1999-08-09 | $13.25 | $13.25 | 239,800 | — | — |
| 1999-08-06 | $13.50 | $13.50 | 644,400 | — | — |
| 1999-08-05 | $12.88 | $12.88 | 395,800 | — | — |
| 1999-08-04 | $12.94 | $12.94 | 638,000 | — | — |
| 1999-08-03 | $13.44 | $13.44 | 472,400 | — | — |
| 1999-08-02 | $12.72 | $12.72 | 506,000 | — | — |
| 1999-07-30 | $12.59 | $12.59 | 787,200 | — | — |
| 1999-07-29 | $13.19 | $13.19 | 1,038,000 | — | — |
| 1999-07-28 | $13.56 | $13.56 | 1,285,400 | — | — |
| 1999-07-27 | $12.81 | $12.81 | 1,129,000 | — | — |
| 1999-07-26 | $13.00 | $13.00 | 1,472,600 | — | — |
| 1999-07-23 | $11.47 | $11.47 | 802,800 | — | — |
| 1999-07-22 | $11.47 | $11.47 | 304,800 | — | — |
| 1999-07-21 | $11.53 | $11.53 | 1,085,600 | — | — |
| 1999-07-20 | $11.00 | $11.00 | 137,800 | — | — |
| 1999-07-19 | $11.16 | $11.16 | 182,000 | — | — |
| 1999-07-16 | $10.91 | $10.91 | 185,600 | — | — |
| 1999-07-15 | $11.16 | $11.16 | 87,000 | — | — |
| 1999-07-14 | $11.25 | $11.25 | 272,400 | — | — |
| 1999-07-13 | $11.13 | $11.13 | 1,015,400 | — | — |
| 1999-07-12 | $11.50 | $11.50 | 349,800 | — | — |
| 1999-07-09 | $11.31 | $11.31 | 108,400 | — | — |
| 1999-07-08 | $11.25 | $11.25 | 161,800 | — | — |
| 1999-07-07 | $10.88 | $10.88 | 211,000 | — | — |
| 1999-07-06 | $11.38 | $11.38 | 505,600 | — | — |
| 1999-07-02 | $12.19 | $12.19 | 723,000 | — | — |
| 1999-07-01 | $10.59 | $10.59 | 219,200 | — | — |
| 1999-06-30 | $10.31 | $10.31 | 150,600 | — | — |
| 1999-06-29 | $10.16 | $10.16 | 124,600 | — | — |
| 1999-06-28 | $10.13 | $10.13 | 61,600 | — | — |
| 1999-06-25 | $10.19 | $10.19 | 94,000 | — | — |
| 1999-06-24 | $9.75 | $9.75 | 46,800 | — | — |
| 1999-06-23 | $9.94 | $9.94 | 410,200 | — | — |
| 1999-06-22 | $9.81 | $9.81 | 199,000 | — | — |
| 1999-06-21 | $9.91 | $9.91 | 86,000 | — | — |
| 1999-06-18 | $10.00 | $10.00 | 72,400 | — | — |
| 1999-06-17 | $9.94 | $9.94 | 139,600 | — | — |
| 1999-06-16 | $10.06 | $10.06 | 144,000 | — | — |
| 1999-06-15 | $10.25 | $10.25 | 115,600 | — | — |
| 1999-06-14 | $10.50 | $10.50 | 495,000 | — | — |
| 1999-06-11 | $10.75 | $10.75 | 146,200 | — | — |
| 1999-06-10 | $10.75 | $10.75 | 362,600 | — | — |
| 1999-06-09 | $10.22 | $10.22 | 77,800 | — | — |
| 1999-06-08 | $10.25 | $10.25 | 149,600 | — | — |
| 1999-06-07 | $10.50 | $10.50 | 376,000 | — | — |
| 1999-06-04 | $10.75 | $10.75 | 498,800 | — | — |
| 1999-06-03 | $10.31 | $10.31 | 543,200 | — | — |
| 1999-06-02 | $9.91 | $9.91 | 75,600 | — | — |
| 1999-06-01 | $10.00 | $10.00 | 134,400 | — | — |
| 1999-05-28 | $9.88 | $9.88 | 287,000 | — | — |
| 1999-05-27 | $9.00 | $9.00 | 130,600 | — | — |
| 1999-05-26 | $9.31 | $9.31 | 116,800 | — | — |
| 1999-05-25 | $9.56 | $9.56 | 131,400 | — | — |
| 1999-05-24 | $9.63 | $9.63 | 323,800 | — | — |
| 1999-05-21 | $9.69 | $9.69 | 128,400 | — | — |
| 1999-05-20 | $9.63 | $9.63 | 70,200 | — | — |
| 1999-05-19 | $9.88 | $9.88 | 103,400 | — | — |
| 1999-05-18 | $9.78 | $9.78 | 239,800 | — | — |
| 1999-05-17 | $9.75 | $9.75 | 175,000 | — | — |
| 1999-05-14 | $9.94 | $9.94 | 372,000 | — | — |
| 1999-05-13 | $9.81 | $9.81 | 370,400 | — | — |
| 1999-05-12 | $10.00 | $10.00 | 721,800 | — | — |
| 1999-05-11 | $10.34 | $10.34 | 1,084,400 | — | — |
| 1999-05-10 | $9.88 | $9.88 | 140,400 | — | — |
| 1999-05-07 | $9.38 | $9.38 | 96,000 | — | — |
| 1999-05-06 | $9.75 | $9.75 | 34,600 | — | — |
| 1999-05-05 | $9.91 | $9.91 | 223,200 | — | — |
| 1999-05-04 | $9.78 | $9.78 | 344,800 | — | — |
| 1999-05-03 | $9.31 | $9.31 | 169,200 | — | — |
| 1999-04-30 | $8.94 | $8.94 | 61,200 | — | — |
| 1999-04-29 | $8.81 | $8.81 | 68,600 | — | — |
| 1999-04-28 | $8.94 | $8.94 | 371,400 | — | — |
| 1999-04-27 | $9.06 | $9.06 | 76,600 | — | — |
| 1999-04-26 | $9.06 | $9.06 | 116,000 | — | — |
| 1999-04-23 | $9.19 | $9.19 | 229,400 | — | — |
| 1999-04-22 | $9.03 | $9.03 | 101,800 | — | — |
| 1999-04-21 | $9.44 | $9.44 | 343,800 | — | — |
| 1999-04-20 | $8.50 | $8.50 | 382,200 | — | — |
| 1999-04-19 | $8.53 | $8.53 | 210,200 | — | — |
| 1999-04-16 | $8.50 | $8.50 | 100,400 | — | — |
| 1999-04-15 | $8.47 | $8.47 | 164,600 | — | — |
| 1999-04-14 | $8.47 | $8.47 | 172,400 | — | — |
| 1999-04-13 | $8.19 | $8.19 | 198,600 | — | — |
| 1999-04-12 | $8.50 | $8.50 | 157,400 | — | — |
| 1999-04-09 | $8.53 | $8.53 | 80,600 | — | — |
| 1999-04-08 | $8.50 | $8.50 | 234,200 | — | — |
| 1999-04-07 | $8.50 | $8.50 | 225,400 | — | — |
| 1999-04-06 | $8.50 | $8.50 | 429,000 | — | — |
| 1999-04-05 | $8.42 | $8.42 | 592,200 | — | — |
| 1999-04-01 | $8.03 | $8.03 | 627,200 | — | — |
| 1999-03-31 | $8.25 | $8.25 | 777,600 | — | — |
| 1999-03-30 | $8.06 | $8.06 | 405,800 | — | — |
| 1999-03-29 | $8.56 | $8.56 | 294,000 | — | — |
| 1999-03-26 | $8.97 | $8.97 | 279,200 | — | — |
| 1999-03-25 | $8.75 | $8.75 | 521,200 | — | — |
| 1999-03-24 | $8.28 | $8.28 | 618,800 | — | — |
| 1999-03-23 | $7.75 | $7.75 | 769,400 | — | — |
| 1999-03-22 | $7.56 | $7.56 | 658,600 | — | — |
| 1999-03-19 | $7.75 | $7.75 | 427,000 | — | — |
| 1999-03-18 | $8.13 | $8.13 | 234,600 | — | — |
| 1999-03-17 | $8.59 | $8.59 | 132,000 | — | — |
| 1999-03-16 | $8.56 | $8.56 | 490,600 | — | — |
| 1999-03-15 | $9.00 | $9.00 | 75,800 | — | — |
| 1999-03-12 | $9.00 | $9.00 | 231,800 | — | — |
| 1999-03-11 | $9.06 | $9.06 | 128,000 | — | — |
| 1999-03-10 | $9.03 | $9.03 | 81,800 | — | — |
| 1999-03-09 | $9.06 | $9.06 | 194,600 | — | — |
| 1999-03-08 | $9.31 | $9.31 | 576,800 | — | — |
| 1999-03-05 | $8.75 | $8.75 | 1,243,800 | — | — |
| 1999-03-04 | $8.13 | $8.13 | 917,000 | — | — |
| 1999-03-03 | $8.56 | $8.56 | 1,186,800 | — | — |
| 1999-03-02 | $8.88 | $8.88 | 458,800 | — | — |
| 1999-03-01 | $9.13 | $9.13 | 223,000 | — | — |
| 1999-02-26 | $9.56 | $9.56 | 390,200 | — | — |
| 1999-02-25 | $10.00 | $10.00 | 180,400 | — | — |
| 1999-02-24 | $10.22 | $10.22 | 110,000 | — | — |
| 1999-02-23 | $10.06 | $10.06 | 89,000 | — | — |
| 1999-02-22 | $10.31 | $10.31 | 174,200 | — | — |
| 1999-02-19 | $10.53 | $10.53 | 124,600 | — | — |
| 1999-02-18 | $10.38 | $10.38 | 174,800 | — | — |
| 1999-02-17 | $10.44 | $10.44 | 265,400 | — | — |
| 1999-02-16 | $10.72 | $10.72 | 399,800 | — | — |
| 1999-02-12 | $10.69 | $10.69 | 76,400 | — | — |
| 1999-02-11 | $11.00 | $11.00 | 262,600 | — | — |
| 1999-02-10 | $10.59 | $10.59 | 93,600 | — | — |
| 1999-02-09 | $10.84 | $10.84 | 250,000 | — | — |
| 1999-02-08 | $10.56 | $10.56 | 129,800 | — | — |
| 1999-02-05 | $10.69 | $10.69 | 180,600 | — | — |
| 1999-02-04 | $10.50 | $10.50 | 686,800 | — | — |
| 1999-02-03 | $10.50 | $10.50 | 106,200 | — | — |
| 1999-02-02 | $10.44 | $10.44 | 217,600 | — | — |
| 1999-02-01 | $10.50 | $10.50 | 189,400 | — | — |
| 1999-01-29 | $10.75 | $10.75 | 169,800 | — | — |
| 1999-01-28 | $11.03 | $11.03 | 291,400 | — | — |
| 1999-01-27 | $10.84 | $10.84 | 204,200 | — | — |
| 1999-01-26 | $11.03 | $11.03 | 165,000 | — | — |
| 1999-01-25 | $10.88 | $10.88 | 238,400 | — | — |
| 1999-01-22 | $10.69 | $10.69 | 422,000 | — | — |
| 1999-01-21 | $10.69 | $10.69 | 204,600 | — | — |
| 1999-01-20 | $10.97 | $10.97 | 223,800 | — | — |
| 1999-01-19 | $10.88 | $10.88 | 173,400 | — | — |
| 1999-01-15 | $10.94 | $10.94 | 336,400 | — | — |
| 1999-01-14 | $10.44 | $10.44 | 147,200 | — | — |
| 1999-01-13 | $11.00 | $11.00 | 275,400 | — | — |
| 1999-01-12 | $11.00 | $11.00 | 163,000 | — | — |
| 1999-01-11 | $11.06 | $11.06 | 117,200 | — | — |
| 1999-01-08 | $11.72 | $11.72 | 312,600 | — | — |
| 1999-01-07 | $11.78 | $11.78 | 410,000 | — | — |
| 1999-01-06 | $11.41 | $11.41 | 679,400 | — | — |
| 1999-01-05 | $11.03 | $11.03 | 585,800 | — | — |
| 1999-01-04 | $11.56 | $11.56 | 259,800 | — | — |