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
- 1976-07-08 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 | $7.25 | $7.25 | 210,200 | — | — |
| 1999-12-30 | $7.44 | $7.44 | 535,800 | — | — |
| 1999-12-29 | $7.59 | $7.59 | 447,300 | — | — |
| 1999-12-28 | $7.25 | $7.25 | 582,400 | — | — |
| 1999-12-27 | $7.44 | $7.44 | 835,900 | — | — |
| 1999-12-23 | $7.75 | $7.75 | 495,500 | — | — |
| 1999-12-22 | $7.63 | $7.63 | 662,600 | — | — |
| 1999-12-21 | $7.25 | $7.25 | 1,131,000 | — | — |
| 1999-12-20 | $7.28 | $7.28 | 1,848,500 | — | — |
| 1999-12-17 | $9.03 | $9.03 | 430,400 | — | — |
| 1999-12-16 | $9.13 | $9.13 | 189,000 | — | — |
| 1999-12-15 | $9.19 | $9.19 | 136,400 | — | — |
| 1999-12-14 | $9.50 | $9.50 | 235,400 | — | — |
| 1999-12-13 | $9.31 | $9.31 | 265,900 | — | — |
| 1999-12-10 | $9.56 | $9.56 | 330,400 | — | — |
| 1999-12-09 | $9.25 | $9.25 | 508,100 | — | — |
| 1999-12-08 | $9.56 | $9.56 | 242,300 | — | — |
| 1999-12-07 | $9.56 | $9.56 | 164,200 | — | — |
| 1999-12-06 | $9.63 | $9.63 | 271,300 | — | — |
| 1999-12-03 | $9.38 | $9.38 | 339,700 | — | — |
| 1999-12-02 | $9.81 | $9.81 | 298,600 | — | — |
| 1999-12-01 | $10.06 | $10.06 | 285,200 | — | — |
| 1999-11-30 | $10.56 | $10.56 | 162,900 | — | — |
| 1999-11-29 | $10.56 | $10.56 | 429,400 | — | — |
| 1999-11-26 | $10.88 | $10.88 | 225,200 | — | — |
| 1999-11-24 | $9.94 | $9.94 | 158,200 | — | — |
| 1999-11-23 | $10.00 | $10.00 | 251,500 | — | — |
| 1999-11-22 | $10.25 | $10.25 | 332,300 | — | — |
| 1999-11-19 | $10.13 | $10.13 | 399,200 | — | — |
| 1999-11-18 | $10.50 | $10.50 | 226,900 | — | — |
| 1999-11-17 | $10.56 | $10.56 | 268,700 | — | — |
| 1999-11-16 | $10.50 | $10.50 | 451,000 | — | — |
| 1999-11-15 | $10.31 | $10.31 | 607,600 | — | — |
| 1999-11-12 | $10.25 | $10.25 | 398,500 | — | — |
| 1999-11-11 | $9.97 | $9.97 | 246,200 | — | — |
| 1999-11-10 | $9.88 | $9.88 | 455,300 | — | — |
| 1999-11-09 | $9.44 | $9.44 | 391,600 | — | — |
| 1999-11-08 | $9.50 | $9.50 | 450,300 | — | — |
| 1999-11-05 | $9.25 | $9.25 | 293,200 | — | — |
| 1999-11-04 | $9.06 | $9.06 | 232,500 | — | — |
| 1999-11-03 | $9.09 | $9.09 | 375,400 | — | — |
| 1999-11-02 | $9.34 | $9.34 | 258,100 | — | — |
| 1999-11-01 | $9.06 | $9.06 | 208,900 | — | — |
| 1999-10-29 | $8.94 | $8.94 | 310,500 | — | — |
| 1999-10-28 | $8.91 | $8.91 | 346,400 | — | — |
| 1999-10-27 | $8.44 | $8.44 | 497,700 | — | — |
| 1999-10-26 | $8.06 | $8.06 | 453,400 | — | — |
| 1999-10-25 | $7.81 | $7.81 | 668,900 | — | — |
| 1999-10-22 | $7.50 | $7.50 | 653,100 | — | — |
| 1999-10-21 | $7.66 | $7.66 | 553,700 | — | — |
| 1999-10-20 | $7.81 | $7.81 | 880,700 | — | — |
| 1999-10-19 | $8.19 | $8.19 | 371,200 | — | — |
| 1999-10-18 | $8.31 | $8.31 | 451,900 | — | — |
| 1999-10-15 | $8.25 | $8.25 | 644,700 | — | — |
| 1999-10-14 | $8.38 | $8.38 | 464,500 | — | — |
| 1999-10-13 | $8.50 | $8.50 | 484,200 | — | — |
| 1999-10-12 | $8.50 | $8.50 | 418,500 | — | — |
| 1999-10-11 | $8.94 | $8.94 | 538,300 | — | — |
| 1999-10-08 | $9.25 | $9.25 | 347,400 | — | — |
| 1999-10-07 | $9.44 | $9.44 | 325,300 | — | — |
| 1999-10-06 | $9.63 | $9.63 | 147,800 | — | — |
| 1999-10-05 | $9.69 | $9.69 | 184,400 | — | — |
| 1999-10-04 | $9.50 | $9.50 | 141,200 | — | — |
| 1999-10-01 | $9.44 | $9.44 | 336,400 | — | — |
| 1999-09-30 | $9.63 | $9.63 | 497,300 | — | — |
| 1999-09-29 | $9.44 | $9.44 | 368,300 | — | — |
| 1999-09-28 | $9.69 | $9.69 | 319,900 | — | — |
| 1999-09-27 | $10.00 | $10.00 | 314,500 | — | — |
| 1999-09-24 | $10.00 | $10.00 | 423,500 | — | — |
| 1999-09-23 | $10.56 | $10.56 | 123,400 | — | — |
| 1999-09-22 | $10.63 | $10.63 | 363,500 | — | — |
| 1999-09-21 | $10.88 | $10.88 | 406,000 | — | — |
| 1999-09-20 | $10.75 | $10.75 | 335,100 | — | — |
| 1999-09-17 | $10.25 | $10.25 | 1,056,300 | — | — |
| 1999-09-16 | $10.00 | $10.00 | 2,028,500 | — | — |
| 1999-09-15 | $12.25 | $12.25 | 360,600 | — | — |
| 1999-09-14 | $12.75 | $12.75 | 384,900 | — | — |
| 1999-09-13 | $13.25 | $13.25 | 193,200 | — | — |
| 1999-09-10 | $13.75 | $13.75 | 119,500 | — | — |
| 1999-09-09 | $14.00 | $14.00 | 23,300 | — | — |
| 1999-09-08 | $13.88 | $13.88 | 70,000 | — | — |
| 1999-09-07 | $13.88 | $13.88 | 137,500 | — | — |
| 1999-09-03 | $14.19 | $14.19 | 209,800 | — | — |
| 1999-09-02 | $14.00 | $14.00 | 142,000 | — | — |
| 1999-09-01 | $14.00 | $14.00 | 238,300 | — | — |
| 1999-08-31 | $14.25 | $14.25 | 92,900 | — | — |
| 1999-08-30 | $14.50 | $14.50 | 55,800 | — | — |
| 1999-08-27 | $14.88 | $14.88 | 103,600 | — | — |
| 1999-08-26 | $15.25 | $15.25 | 247,800 | — | — |
| 1999-08-25 | $15.00 | $15.00 | 200,500 | — | — |
| 1999-08-24 | $15.00 | $15.00 | 247,700 | — | — |
| 1999-08-23 | $14.81 | $14.81 | 116,700 | — | — |
| 1999-08-20 | $15.13 | $15.13 | 90,000 | — | — |
| 1999-08-19 | $15.25 | $15.25 | 91,600 | — | — |
| 1999-08-18 | $14.47 | $14.47 | 154,600 | — | — |
| 1999-08-17 | $14.75 | $14.75 | 110,600 | — | — |
| 1999-08-16 | $14.56 | $14.56 | 308,800 | — | — |
| 1999-08-13 | $14.13 | $14.13 | 362,300 | — | — |
| 1999-08-12 | $13.94 | $13.94 | 638,700 | — | — |
| 1999-08-11 | $14.44 | $14.44 | 390,300 | — | — |
| 1999-08-10 | $15.00 | $15.00 | 180,400 | — | — |
| 1999-08-09 | $15.56 | $15.56 | 109,800 | — | — |
| 1999-08-06 | $16.13 | $16.13 | 48,300 | — | — |
| 1999-08-05 | $16.50 | $16.50 | 197,100 | — | — |
| 1999-08-04 | $15.81 | $15.81 | 141,100 | — | — |
| 1999-08-03 | $16.38 | $16.38 | 269,800 | — | — |
| 1999-08-02 | $16.50 | $16.50 | 200,100 | — | — |
| 1999-07-30 | $16.69 | $16.69 | 83,900 | — | — |
| 1999-07-29 | $16.63 | $16.63 | 152,000 | — | — |
| 1999-07-28 | $16.69 | $16.69 | 47,100 | — | — |
| 1999-07-27 | $16.75 | $16.75 | 290,200 | — | — |
| 1999-07-26 | $16.81 | $16.81 | 102,500 | — | — |
| 1999-07-23 | $17.00 | $17.00 | 71,300 | — | — |
| 1999-07-22 | $17.19 | $17.19 | 151,400 | — | — |
| 1999-07-21 | $17.50 | $17.50 | 271,600 | — | — |
| 1999-07-20 | $17.31 | $17.31 | 186,700 | — | — |
| 1999-07-19 | $16.81 | $16.81 | 265,400 | — | — |
| 1999-07-16 | $17.69 | $17.69 | 540,400 | — | — |
| 1999-07-15 | $17.94 | $17.94 | 305,800 | — | — |
| 1999-07-14 | $18.00 | $18.00 | 322,600 | — | — |
| 1999-07-13 | $17.88 | $17.88 | 155,200 | — | — |
| 1999-07-12 | $18.44 | $18.44 | 237,000 | — | — |
| 1999-07-09 | $18.19 | $18.19 | 37,600 | — | — |
| 1999-07-08 | $17.94 | $17.94 | 51,000 | — | — |
| 1999-07-07 | $17.75 | $17.75 | 167,900 | — | — |
| 1999-07-06 | $17.72 | $17.72 | 205,200 | — | — |
| 1999-07-02 | $17.63 | $17.63 | 108,800 | — | — |
| 1999-07-01 | $17.88 | $17.88 | 243,700 | — | — |
| 1999-06-30 | $17.94 | $17.94 | 147,300 | — | — |
| 1999-06-29 | $17.88 | $17.88 | 54,500 | — | — |
| 1999-06-28 | $18.63 | $18.63 | 239,200 | — | — |
| 1999-06-25 | $18.00 | $18.00 | 763,300 | — | — |
| 1999-06-24 | $17.63 | $17.63 | 516,300 | — | — |
| 1999-06-23 | $18.50 | $18.50 | 306,200 | — | — |
| 1999-06-22 | $19.50 | $19.50 | 604,600 | — | — |
| 1999-06-21 | $18.88 | $18.88 | 319,500 | — | — |
| 1999-06-18 | $17.75 | $17.75 | 71,700 | — | — |
| 1999-06-17 | $18.00 | $18.00 | 155,000 | — | — |
| 1999-06-16 | $17.88 | $17.88 | 122,000 | — | — |
| 1999-06-15 | $17.81 | $17.81 | 180,600 | — | — |
| 1999-06-14 | $17.75 | $17.75 | 175,600 | — | — |
| 1999-06-11 | $17.63 | $17.63 | 182,800 | — | — |
| 1999-06-10 | $17.81 | $17.81 | 73,100 | — | — |
| 1999-06-09 | $17.88 | $17.88 | 120,200 | — | — |
| 1999-06-08 | $17.63 | $17.63 | 106,800 | — | — |
| 1999-06-07 | $17.63 | $17.63 | 401,700 | — | — |
| 1999-06-04 | $17.19 | $17.19 | 370,300 | — | — |
| 1999-06-03 | $17.25 | $17.25 | 364,800 | — | — |
| 1999-06-02 | $15.94 | $15.94 | 150,700 | — | — |
| 1999-06-01 | $15.63 | $15.63 | 175,800 | — | — |
| 1999-05-28 | $15.88 | $15.88 | 413,800 | — | — |
| 1999-05-27 | $15.69 | $15.69 | 357,600 | — | — |
| 1999-05-26 | $15.63 | $15.63 | 425,600 | — | — |
| 1999-05-25 | $15.00 | $15.00 | 151,000 | — | — |
| 1999-05-24 | $15.75 | $15.75 | 199,100 | — | — |
| 1999-05-21 | $15.94 | $15.94 | 324,500 | — | — |
| 1999-05-20 | $16.25 | $16.25 | 664,900 | — | — |
| 1999-05-19 | $15.44 | $15.44 | 685,900 | — | — |
| 1999-05-18 | $14.94 | $14.94 | 625,200 | — | — |
| 1999-05-17 | $14.00 | $14.00 | 348,400 | — | — |
| 1999-05-14 | $13.50 | $13.50 | 155,200 | — | — |
| 1999-05-13 | $13.50 | $13.50 | 152,000 | — | — |
| 1999-05-12 | $13.38 | $13.37 | 138,900 | — | — |
| 1999-05-11 | $13.50 | $13.50 | 396,200 | — | — |
| 1999-05-10 | $14.00 | $14.00 | 123,800 | — | — |
| 1999-05-07 | $14.00 | $14.00 | 279,100 | — | — |
| 1999-05-06 | $14.38 | $14.38 | 67,800 | — | — |
| 1999-05-05 | $14.50 | $14.50 | 313,700 | — | — |
| 1999-05-04 | $14.56 | $14.56 | 84,900 | — | — |
| 1999-05-03 | $14.56 | $14.56 | 158,400 | — | — |
| 1999-04-30 | $14.00 | $14.00 | 151,800 | — | — |
| 1999-04-29 | $13.88 | $13.88 | 148,500 | — | — |
| 1999-04-28 | $13.63 | $13.62 | 233,900 | — | — |
| 1999-04-27 | $14.06 | $14.06 | 179,200 | — | — |
| 1999-04-26 | $14.13 | $14.13 | 179,500 | — | — |
| 1999-04-23 | $14.56 | $14.56 | 135,700 | — | — |
| 1999-04-22 | $14.81 | $14.81 | 144,900 | — | — |
| 1999-04-21 | $14.88 | $14.88 | 195,900 | — | — |
| 1999-04-20 | $14.50 | $14.50 | 146,200 | — | — |
| 1999-04-19 | $14.38 | $14.38 | 302,900 | — | — |
| 1999-04-16 | $13.81 | $13.81 | 142,500 | — | — |
| 1999-04-15 | $14.50 | $14.50 | 165,900 | — | — |
| 1999-04-14 | $13.69 | $13.69 | 263,000 | — | — |
| 1999-04-13 | $13.31 | $13.31 | 472,800 | — | — |
| 1999-04-12 | $12.44 | $12.44 | 249,100 | — | — |
| 1999-04-09 | $12.06 | $12.06 | 174,800 | — | — |
| 1999-04-08 | $12.31 | $12.31 | 132,200 | — | — |
| 1999-04-07 | $12.31 | $12.31 | 120,700 | — | — |
| 1999-04-06 | $12.25 | $12.25 | 218,700 | — | — |
| 1999-04-05 | $12.69 | $12.69 | 160,200 | — | — |
| 1999-04-01 | $13.00 | $13.00 | 80,800 | — | — |
| 1999-03-31 | $12.94 | $12.94 | 289,200 | — | — |
| 1999-03-30 | $12.94 | $12.94 | 202,000 | — | — |
| 1999-03-29 | $13.06 | $13.06 | 146,400 | — | — |
| 1999-03-26 | $12.81 | $12.81 | 155,400 | — | — |
| 1999-03-25 | $13.19 | $13.19 | 195,600 | — | — |
| 1999-03-24 | $12.25 | $12.25 | 84,900 | — | — |
| 1999-03-23 | $12.06 | $12.06 | 57,800 | — | — |
| 1999-03-22 | $11.94 | $11.94 | 147,500 | — | — |
| 1999-03-19 | $12.38 | $12.38 | 97,900 | — | — |
| 1999-03-18 | $12.38 | $12.38 | 158,800 | — | — |
| 1999-03-17 | $12.38 | $12.38 | 181,500 | — | — |
| 1999-03-16 | $12.06 | $12.06 | 200,600 | — | — |
| 1999-03-15 | $12.13 | $12.13 | 346,100 | — | — |
| 1999-03-12 | $12.50 | $12.50 | 202,800 | — | — |
| 1999-03-11 | $12.25 | $12.25 | 158,700 | — | — |
| 1999-03-10 | $12.31 | $12.31 | 156,300 | — | — |
| 1999-03-09 | $12.75 | $12.75 | 307,400 | — | — |
| 1999-03-08 | $12.94 | $12.94 | 479,200 | — | — |
| 1999-03-05 | $11.75 | $11.75 | 929,400 | — | — |
| 1999-03-04 | $13.19 | $13.19 | 230,500 | — | — |
| 1999-03-03 | $13.25 | $13.25 | 236,900 | — | — |
| 1999-03-02 | $12.88 | $12.88 | 515,200 | — | — |
| 1999-03-01 | $13.06 | $13.06 | 401,100 | — | — |
| 1999-02-26 | $13.94 | $13.94 | 582,900 | — | — |
| 1999-02-25 | $13.69 | $13.69 | 1,219,100 | — | — |
| 1999-02-24 | $14.19 | $14.19 | 558,900 | — | — |
| 1999-02-23 | $15.13 | $15.13 | 74,300 | — | — |
| 1999-02-22 | $15.06 | $15.06 | 213,900 | — | — |
| 1999-02-19 | $15.25 | $15.25 | 297,000 | — | — |
| 1999-02-18 | $14.88 | $14.88 | 998,000 | — | — |
| 1999-02-17 | $15.63 | $15.63 | 62,100 | — | — |
| 1999-02-16 | $15.75 | $15.75 | 155,100 | — | — |
| 1999-02-12 | $15.88 | $15.88 | 82,400 | — | — |
| 1999-02-11 | $15.75 | $15.75 | 34,300 | — | — |
| 1999-02-10 | $15.81 | $15.81 | 64,500 | — | — |
| 1999-02-09 | $16.00 | $16.00 | 89,000 | — | — |
| 1999-02-08 | $16.19 | $16.19 | 130,600 | — | — |
| 1999-02-05 | $15.75 | $15.75 | 162,800 | — | — |
| 1999-02-04 | $16.44 | $16.44 | 90,600 | — | — |
| 1999-02-03 | $16.50 | $16.50 | 136,500 | — | — |
| 1999-02-02 | $16.38 | $16.38 | 184,700 | — | — |
| 1999-02-01 | $16.31 | $16.31 | 115,400 | — | — |
| 1999-01-29 | $16.00 | $16.00 | 166,600 | — | — |
| 1999-01-28 | $15.56 | $15.56 | 91,900 | — | — |
| 1999-01-27 | $15.63 | $15.63 | 193,400 | — | — |
| 1999-01-26 | $16.56 | $16.56 | 131,200 | — | — |
| 1999-01-25 | $16.88 | $16.88 | 240,200 | — | — |
| 1999-01-22 | $16.75 | $16.75 | 212,900 | — | — |
| 1999-01-21 | $16.75 | $16.75 | 185,200 | — | — |
| 1999-01-20 | $16.50 | $16.50 | 315,900 | — | — |
| 1999-01-19 | $16.13 | $16.13 | 461,800 | — | — |
| 1999-01-15 | $15.25 | $15.25 | 152,600 | — | — |
| 1999-01-14 | $15.00 | $15.00 | 188,900 | — | — |
| 1999-01-13 | $14.81 | $14.81 | 267,400 | — | — |
| 1999-01-12 | $15.38 | $15.38 | 328,000 | — | — |
| 1999-01-11 | $14.75 | $14.75 | 642,300 | — | — |
| 1999-01-08 | $14.06 | $14.06 | 871,900 | — | — |
| 1999-01-07 | $12.94 | $12.94 | 1,971,400 | — | — |
| 1999-01-06 | $13.44 | $13.44 | 1,979,500 | — | — |
| 1999-01-05 | $13.94 | $13.94 | 2,017,800 | — | — |
| 1999-01-04 | $15.00 | $15.00 | 310,900 | — | — |