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
- 1995-08-30 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 | $10.55 | $10.90 | 6,294 | — | — |
| 1999-12-30 | $10.40 | $10.75 | 22,240 | — | — |
| 1999-12-29 | $10.49 | $10.84 | 28,534 | — | — |
| 1999-12-28 | $10.43 | $10.78 | 22,659 | — | — |
| 1999-12-27 | $10.38 | $10.73 | 21,820 | — | — |
| 1999-12-23 | $10.40 | $10.75 | 14,687 | — | — |
| 1999-12-22 | $10.46 | $10.81 | 11,330 | — | — |
| 1999-12-21 | $10.19 | $10.53 | 18,463 | — | — |
| 1999-12-20 | $10.25 | $10.59 | 18,044 | — | — |
| 1999-12-17 | $10.40 | $10.75 | 62,523 | — | — |
| 1999-12-16 | $10.37 | $10.71 | 75,951 | — | — |
| 1999-12-15 | $10.17 | $10.51 | 71,335 | — | — |
| 1999-12-14 | $10.31 | $10.65 | 64,201 | — | — |
| 1999-12-13 | $10.93 | $11.30 | 15,106 | — | — |
| 1999-12-10 | $10.60 | $10.96 | 13,847 | — | — |
| 1999-12-09 | $10.60 | $10.96 | 33,989 | — | — |
| 1999-12-08 | $10.66 | $11.02 | 13,428 | — | — |
| 1999-12-07 | $10.96 | $11.33 | 28,114 | — | — |
| 1999-12-06 | $10.93 | $11.30 | 57,487 | — | — |
| 1999-12-03 | $10.96 | $11.33 | 1,678 | — | — |
| 1999-12-02 | $10.96 | $11.33 | 37,346 | — | — |
| 1999-12-01 | $10.96 | $11.33 | 17,624 | — | — |
| 1999-11-30 | $11.14 | $11.51 | 33,569 | — | — |
| 1999-11-29 | $11.11 | $11.48 | 22,240 | — | — |
| 1999-11-26 | $11.14 | $11.51 | 6,714 | — | — |
| 1999-11-24 | $11.20 | $11.58 | 12,589 | — | — |
| 1999-11-23 | $11.26 | $11.64 | 61,264 | — | — |
| 1999-11-22 | $11.28 | $11.65 | 19,722 | — | — |
| 1999-11-19 | $11.35 | $11.73 | 23,499 | — | — |
| 1999-11-18 | $11.32 | $11.70 | 73,433 | — | — |
| 1999-11-17 | $11.35 | $11.73 | 38,605 | — | — |
| 1999-11-16 | $11.33 | $11.71 | 40,283 | — | — |
| 1999-11-15 | $11.38 | $11.76 | 26,016 | — | — |
| 1999-11-12 | $11.28 | $11.65 | 42,801 | — | — |
| 1999-11-11 | $11.29 | $11.67 | 39,024 | — | — |
| 1999-11-10 | $11.26 | $11.64 | 50,774 | — | — |
| 1999-11-09 | $11.32 | $11.70 | 19,722 | — | — |
| 1999-11-08 | $11.17 | $11.55 | 62,523 | — | — |
| 1999-11-05 | $10.93 | $11.30 | 0 | — | — |
| 1999-11-04 | $10.93 | $11.30 | 53,711 | — | — |
| 1999-11-03 | $10.90 | $11.27 | 38,185 | — | — |
| 1999-11-02 | $10.87 | $11.24 | 13,008 | — | — |
| 1999-11-01 | $10.84 | $11.21 | 839 | — | — |
| 1999-10-29 | $10.81 | $11.18 | 35,248 | — | — |
| 1999-10-28 | $10.90 | $11.27 | 27,275 | — | — |
| 1999-10-27 | $10.87 | $11.24 | 9,651 | — | — |
| 1999-10-26 | $10.90 | $11.27 | 10,910 | — | — |
| 1999-10-25 | $10.84 | $11.20 | 43,221 | — | — |
| 1999-10-22 | $10.74 | $11.10 | 4,616 | — | — |
| 1999-10-21 | $10.74 | $11.10 | 89,798 | — | — |
| 1999-10-20 | $10.75 | $11.11 | 127,983 | — | — |
| 1999-10-19 | $10.81 | $11.18 | 29,793 | — | — |
| 1999-10-18 | $10.89 | $11.25 | 43,221 | — | — |
| 1999-10-15 | $10.72 | $11.08 | 4,196 | — | — |
| 1999-10-14 | $10.72 | $11.08 | 49,515 | — | — |
| 1999-10-13 | $10.90 | $11.27 | 87,280 | — | — |
| 1999-10-12 | $10.63 | $10.99 | 5,035 | — | — |
| 1999-10-11 | $10.72 | $11.08 | 19,722 | — | — |
| 1999-10-08 | $10.77 | $11.13 | 108,681 | — | — |
| 1999-10-07 | $10.75 | $11.11 | 81,406 | — | — |
| 1999-10-06 | $10.72 | $11.08 | 8,812 | — | — |
| 1999-10-05 | $10.72 | $11.08 | 28,954 | — | — |
| 1999-10-04 | $10.80 | $11.16 | 11,330 | — | — |
| 1999-10-01 | $10.69 | $11.05 | 18,044 | — | — |
| 1999-09-30 | $10.66 | $11.02 | 52,872 | — | — |
| 1999-09-29 | $10.66 | $11.02 | 0 | — | — |
| 1999-09-28 | $10.66 | $11.02 | 15,106 | — | — |
| 1999-09-27 | $10.49 | $10.71 | 61,684 | — | — |
| 1999-09-24 | $10.52 | $10.74 | 1,678 | — | — |
| 1999-09-23 | $10.58 | $10.81 | 34,828 | — | — |
| 1999-09-22 | $10.60 | $10.84 | 6,294 | — | — |
| 1999-09-21 | $10.60 | $10.84 | 81,825 | — | — |
| 1999-09-20 | $10.60 | $10.84 | 9,232 | — | — |
| 1999-09-17 | $10.63 | $10.87 | 28,114 | — | — |
| 1999-09-16 | $10.64 | $10.87 | 44,479 | — | — |
| 1999-09-15 | $10.63 | $10.87 | 20,142 | — | — |
| 1999-09-14 | $10.60 | $10.84 | 60,425 | — | — |
| 1999-09-13 | $10.60 | $10.84 | 3,777 | — | — |
| 1999-09-10 | $10.65 | $10.88 | 420 | — | — |
| 1999-09-09 | $10.60 | $10.84 | 19,722 | — | — |
| 1999-09-08 | $10.56 | $10.79 | 17,204 | — | — |
| 1999-09-07 | $10.60 | $10.84 | 56,648 | — | — |
| 1999-09-03 | $10.49 | $10.71 | 75,951 | — | — |
| 1999-09-02 | $10.55 | $10.78 | 36,087 | — | — |
| 1999-09-01 | $10.46 | $10.68 | 14,687 | — | — |
| 1999-08-31 | $10.52 | $10.74 | 86,021 | — | — |
| 1999-08-30 | $10.55 | $10.78 | 28,954 | — | — |
| 1999-08-27 | $10.55 | $10.78 | 5,875 | — | — |
| 1999-08-26 | $10.59 | $10.82 | 81,406 | — | — |
| 1999-08-25 | $10.60 | $10.84 | 89,798 | — | — |
| 1999-08-24 | $10.55 | $10.78 | 10,490 | — | — |
| 1999-08-23 | $10.49 | $10.71 | 28,954 | — | — |
| 1999-08-20 | $10.40 | $10.62 | 27,275 | — | — |
| 1999-08-19 | $10.52 | $10.74 | 18,883 | — | — |
| 1999-08-18 | $10.52 | $10.74 | 232,887 | — | — |
| 1999-08-17 | $10.43 | $10.65 | 85,602 | — | — |
| 1999-08-16 | $10.43 | $10.65 | 4,196 | — | — |
| 1999-08-13 | $10.49 | $10.71 | 96,092 | — | — |
| 1999-08-12 | $10.43 | $10.65 | 32,730 | — | — |
| 1999-08-11 | $10.49 | $10.71 | 18,463 | — | — |
| 1999-08-10 | $10.49 | $10.71 | 17,204 | — | — |
| 1999-08-09 | $10.43 | $10.65 | 10,910 | — | — |
| 1999-08-06 | $10.28 | $10.50 | 420 | — | — |
| 1999-08-05 | $10.46 | $10.68 | 11,330 | — | — |
| 1999-08-04 | $10.49 | $10.71 | 5,455 | — | — |
| 1999-08-03 | $10.60 | $10.84 | 109,940 | — | — |
| 1999-08-02 | $10.60 | $10.84 | 27,275 | — | — |
| 1999-07-30 | $10.84 | $11.08 | 681,038 | — | — |
| 1999-07-29 | $10.52 | $10.74 | 14,267 | — | — |
| 1999-07-28 | $10.84 | $11.08 | 70,076 | — | — |
| 1999-07-27 | $10.72 | $10.96 | 66,719 | — | — |
| 1999-07-26 | $10.93 | $11.17 | 34,409 | — | — |
| 1999-07-23 | $10.84 | $11.08 | 25,177 | — | — |
| 1999-07-22 | $10.96 | $11.20 | 2,098 | — | — |
| 1999-07-21 | $11.02 | $11.26 | 93,575 | — | — |
| 1999-07-20 | $11.05 | $11.29 | 153,160 | — | — |
| 1999-07-19 | $11.32 | $11.57 | 371,780 | — | — |
| 1999-07-16 | $11.20 | $11.44 | 51,193 | — | — |
| 1999-07-15 | $11.02 | $11.26 | 37,346 | — | — |
| 1999-07-14 | $10.28 | $10.50 | 273,170 | — | — |
| 1999-07-13 | $10.37 | $10.59 | 45,319 | — | — |
| 1999-07-12 | $10.69 | $10.93 | 86,861 | — | — |
| 1999-07-09 | $9.98 | $10.20 | 19,722 | — | — |
| 1999-07-08 | $10.19 | $10.41 | 587,883 | — | — |
| 1999-07-07 | $10.38 | $10.61 | 14,687 | — | — |
| 1999-07-06 | $10.49 | $10.71 | 29,793 | — | — |
| 1999-07-02 | $10.43 | $10.65 | 107,841 | — | — |
| 1999-07-01 | $10.13 | $10.35 | 130,501 | — | — |
| 1999-06-30 | $10.08 | $10.30 | 85,182 | — | — |
| 1999-06-29 | $10.13 | $10.35 | 21,820 | — | — |
| 1999-06-28 | $10.01 | $10.23 | 420 | — | — |
| 1999-06-25 | $10.01 | $10.23 | 92,316 | — | — |
| 1999-06-24 | $10.01 | $10.23 | 64,201 | — | — |
| 1999-06-23 | $9.92 | $10.14 | 75,111 | — | — |
| 1999-06-22 | $10.01 | $10.23 | 10,490 | — | — |
| 1999-06-21 | $10.01 | $10.23 | 13,008 | — | — |
| 1999-06-18 | $9.88 | $10.09 | 63,782 | — | — |
| 1999-06-17 | $9.87 | $10.08 | 9,232 | — | — |
| 1999-06-16 | $9.92 | $10.14 | 13,008 | — | — |
| 1999-06-15 | $9.77 | $9.98 | 30,632 | — | — |
| 1999-06-14 | $9.89 | $10.11 | 32,730 | — | — |
| 1999-06-11 | $9.52 | $9.73 | 61,893 | — | — |
| 1999-06-10 | $9.25 | $9.45 | 3,672 | — | — |
| 1999-06-09 | $9.15 | $9.35 | 81,825 | — | — |
| 1999-06-08 | $8.79 | $8.99 | 60,320 | — | — |
| 1999-06-07 | $9.15 | $9.35 | 23,079 | — | — |
| 1999-06-04 | $9.13 | $9.33 | 14,162 | — | — |
| 1999-06-03 | $9.06 | $9.25 | 9,966 | — | — |
| 1999-06-02 | $8.91 | $9.11 | 113,821 | — | — |
| 1999-06-01 | $9.10 | $9.30 | 3,147 | — | — |
| 1999-05-28 | $8.95 | $9.14 | 37,766 | — | — |
| 1999-05-27 | $9.10 | $9.30 | 44,060 | — | — |
| 1999-05-26 | $9.27 | $9.47 | 13,113 | — | — |
| 1999-05-25 | $9.41 | $9.62 | 3,147 | — | — |
| 1999-05-24 | $9.48 | $9.69 | 33,569 | — | — |
| 1999-05-21 | $9.53 | $9.74 | 6,819 | — | — |
| 1999-05-20 | $9.58 | $9.79 | 37,766 | — | — |
| 1999-05-19 | $9.68 | $9.89 | 29,373 | — | — |
| 1999-05-18 | $9.53 | $9.74 | 28,324 | — | — |
| 1999-05-17 | $9.69 | $9.90 | 2,098 | — | — |
| 1999-05-14 | $9.58 | $9.79 | 20,981 | — | — |
| 1999-05-13 | $9.72 | $9.94 | 8,917 | — | — |
| 1999-05-12 | $9.72 | $9.94 | 24,652 | — | — |
| 1999-05-11 | $9.63 | $9.84 | 6,819 | — | — |
| 1999-05-10 | $9.63 | $9.84 | 27,275 | — | — |
| 1999-05-07 | $9.53 | $9.74 | 29,373 | — | — |
| 1999-05-06 | $9.53 | $9.74 | 3,672 | — | — |
| 1999-05-05 | $9.56 | $9.76 | 18,883 | — | — |
| 1999-05-04 | $9.53 | $9.74 | 63,467 | — | — |
| 1999-05-03 | $9.56 | $9.76 | 28,849 | — | — |
| 1999-04-30 | $9.51 | $9.72 | 2,098 | — | — |
| 1999-04-29 | $9.53 | $9.74 | 8,392 | — | — |
| 1999-04-28 | $9.58 | $9.79 | 147,390 | — | — |
| 1999-04-27 | $9.53 | $9.74 | 62,418 | — | — |
| 1999-04-26 | $9.53 | $9.74 | 12,064 | — | — |
| 1999-04-23 | $9.56 | $9.76 | 30,947 | — | — |
| 1999-04-22 | $9.53 | $9.74 | 33,569 | — | — |
| 1999-04-21 | $9.53 | $9.74 | 95,463 | — | — |
| 1999-04-20 | $9.50 | $9.70 | 11,539 | — | — |
| 1999-04-19 | $9.56 | $9.76 | 54,550 | — | — |
| 1999-04-16 | $9.53 | $9.74 | 62,418 | — | — |
| 1999-04-15 | $9.53 | $9.74 | 88,120 | — | — |
| 1999-04-14 | $9.53 | $9.74 | 66,090 | — | — |
| 1999-04-13 | $9.10 | $9.30 | 40,913 | — | — |
| 1999-04-12 | $9.15 | $9.35 | 122,213 | — | — |
| 1999-04-09 | $8.84 | $9.03 | 45,109 | — | — |
| 1999-04-08 | $8.77 | $8.96 | 278,521 | — | — |
| 1999-04-07 | $8.65 | $8.84 | 112,772 | — | — |
| 1999-04-06 | $8.69 | $8.88 | 189,877 | — | — |
| 1999-04-05 | $8.45 | $8.63 | 33,045 | — | — |
| 1999-04-01 | $8.58 | $8.77 | 56,124 | — | — |
| 1999-03-31 | $8.20 | $8.38 | 201,941 | — | — |
| 1999-03-30 | $9.34 | $9.55 | 1,049 | — | — |
| 1999-03-29 | $9.29 | $9.50 | 97,036 | — | — |
| 1999-03-26 | $9.10 | $9.24 | 8,917 | — | — |
| 1999-03-25 | $9.01 | $9.15 | 6,819 | — | — |
| 1999-03-24 | $9.02 | $9.16 | 31,471 | — | — |
| 1999-03-23 | $8.91 | $9.05 | 49,305 | — | — |
| 1999-03-22 | $8.96 | $9.10 | 16,785 | — | — |
| 1999-03-19 | $8.91 | $9.05 | 46,682 | — | — |
| 1999-03-18 | $8.92 | $9.06 | 16,260 | — | — |
| 1999-03-17 | $8.87 | $9.00 | 2,098 | — | — |
| 1999-03-16 | $8.91 | $9.05 | 42,486 | — | — |
| 1999-03-15 | $9.01 | $9.15 | 12,064 | — | — |
| 1999-03-12 | $8.77 | $8.90 | 17,309 | — | — |
| 1999-03-11 | $8.87 | $9.00 | 25,177 | — | — |
| 1999-03-10 | $8.77 | $8.90 | 28,849 | — | — |
| 1999-03-09 | $8.84 | $8.98 | 23,079 | — | — |
| 1999-03-08 | $8.96 | $9.10 | 0 | — | — |
| 1999-03-05 | $8.96 | $9.10 | 3,672 | — | — |
| 1999-03-04 | $8.87 | $9.00 | 24,652 | — | — |
| 1999-03-03 | $8.87 | $9.00 | 2,623 | — | — |
| 1999-03-02 | $9.06 | $9.20 | 18,883 | — | — |
| 1999-03-01 | $8.91 | $9.05 | 2,623 | — | — |
| 1999-02-26 | $8.87 | $9.00 | 144,768 | — | — |
| 1999-02-25 | $8.96 | $9.10 | 7,868 | — | — |
| 1999-02-24 | $8.84 | $8.98 | 87,070 | — | — |
| 1999-02-23 | $8.94 | $9.07 | 157,356 | — | — |
| 1999-02-22 | $8.87 | $9.00 | 74,482 | — | — |
| 1999-02-19 | $8.65 | $8.78 | 63,467 | — | — |
| 1999-02-18 | $8.46 | $8.59 | 14,687 | — | — |
| 1999-02-17 | $8.75 | $8.88 | 44,060 | — | — |
| 1999-02-16 | $8.82 | $8.95 | 13,113 | — | — |
| 1999-02-12 | $8.85 | $8.99 | 31,996 | — | — |
| 1999-02-11 | $8.96 | $9.10 | 48,780 | — | — |
| 1999-02-10 | $9.15 | $9.29 | 13,113 | — | — |
| 1999-02-09 | $8.91 | $9.05 | 525 | — | — |
| 1999-02-08 | $9.10 | $9.24 | 20,981 | — | — |
| 1999-02-05 | $9.15 | $9.29 | 6,819 | — | — |
| 1999-02-04 | $9.01 | $9.15 | 53,501 | — | — |
| 1999-02-03 | $9.15 | $9.29 | 290,060 | — | — |
| 1999-02-02 | $9.13 | $9.27 | 71,859 | — | — |
| 1999-02-01 | $9.06 | $9.20 | 17,309 | — | — |
| 1999-01-29 | $9.29 | $9.44 | 41,437 | — | — |
| 1999-01-28 | $9.34 | $9.49 | 16,785 | — | — |
| 1999-01-27 | $9.34 | $9.49 | 48,256 | — | — |
| 1999-01-26 | $9.70 | $9.85 | 154,734 | — | — |
| 1999-01-25 | $9.70 | $9.85 | 5,770 | — | — |
| 1999-01-22 | $9.56 | $9.70 | 72,384 | — | — |
| 1999-01-21 | $9.50 | $9.64 | 4,721 | — | — |
| 1999-01-20 | $9.51 | $9.65 | 75,531 | — | — |
| 1999-01-19 | $9.41 | $9.56 | 61,893 | — | — |
| 1999-01-15 | $9.39 | $9.53 | 26,226 | — | — |
| 1999-01-14 | $9.51 | $9.65 | 11,539 | — | — |
| 1999-01-13 | $9.48 | $9.63 | 27,800 | — | — |
| 1999-01-12 | $9.53 | $9.68 | 5,770 | — | — |
| 1999-01-11 | $9.63 | $9.78 | 35,667 | — | — |
| 1999-01-08 | $9.77 | $9.92 | 6,294 | — | — |
| 1999-01-07 | $9.68 | $9.82 | 4,721 | — | — |
| 1999-01-06 | $9.68 | $9.82 | 9,441 | — | — |
| 1999-01-05 | $9.72 | $9.87 | 52,452 | — | — |
| 1999-01-04 | $9.56 | $9.70 | 11,539 | — | — |