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
- 1991-05-17 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 | $6.25 | $6.25 | 534,400 | — | — |
| 1999-12-30 | $5.69 | $5.69 | 1,070,100 | — | — |
| 1999-12-29 | $6.97 | $6.97 | 2,477,300 | — | — |
| 1999-12-28 | $5.13 | $5.13 | 775,400 | — | — |
| 1999-12-27 | $5.09 | $5.09 | 665,300 | — | — |
| 1999-12-23 | $5.25 | $5.25 | 1,043,500 | — | — |
| 1999-12-22 | $5.03 | $5.03 | 1,318,300 | — | — |
| 1999-12-21 | $5.13 | $5.13 | 1,372,200 | — | — |
| 1999-12-20 | $5.50 | $5.50 | 1,304,200 | — | — |
| 1999-12-17 | $5.88 | $5.88 | 1,385,300 | — | — |
| 1999-12-16 | $6.19 | $6.19 | 4,916,900 | — | — |
| 1999-12-15 | $5.59 | $5.59 | 7,077,700 | — | — |
| 1999-12-14 | $15.50 | $15.50 | 286,400 | — | — |
| 1999-12-13 | $15.06 | $15.06 | 253,900 | — | — |
| 1999-12-10 | $14.88 | $14.88 | 870,900 | — | — |
| 1999-12-09 | $15.50 | $15.50 | 190,200 | — | — |
| 1999-12-08 | $15.81 | $15.81 | 368,700 | — | — |
| 1999-12-07 | $15.00 | $15.00 | 156,100 | — | — |
| 1999-12-06 | $15.50 | $15.50 | 231,200 | — | — |
| 1999-12-03 | $15.56 | $15.56 | 314,800 | — | — |
| 1999-12-02 | $16.13 | $16.13 | 438,000 | — | — |
| 1999-12-01 | $15.25 | $15.25 | 287,600 | — | — |
| 1999-11-30 | $15.63 | $15.63 | 520,800 | — | — |
| 1999-11-29 | $16.00 | $16.00 | 1,357,800 | — | — |
| 1999-11-26 | $15.25 | $15.25 | 163,000 | — | — |
| 1999-11-24 | $14.88 | $14.88 | 211,800 | — | — |
| 1999-11-23 | $14.25 | $14.25 | 636,200 | — | — |
| 1999-11-22 | $14.38 | $14.38 | 299,700 | — | — |
| 1999-11-19 | $14.19 | $14.19 | 454,300 | — | — |
| 1999-11-18 | $14.94 | $14.94 | 738,200 | — | — |
| 1999-11-17 | $13.94 | $13.94 | 420,700 | — | — |
| 1999-11-16 | $13.06 | $13.06 | 676,000 | — | — |
| 1999-11-15 | $11.94 | $11.94 | 1,108,800 | — | — |
| 1999-11-12 | $12.94 | $12.94 | 344,700 | — | — |
| 1999-11-11 | $13.06 | $13.06 | 178,600 | — | — |
| 1999-11-10 | $13.00 | $13.00 | 351,700 | — | — |
| 1999-11-09 | $12.56 | $12.56 | 260,900 | — | — |
| 1999-11-08 | $12.31 | $12.31 | 205,200 | — | — |
| 1999-11-05 | $12.44 | $12.44 | 180,600 | — | — |
| 1999-11-04 | $12.69 | $12.69 | 212,000 | — | — |
| 1999-11-03 | $11.81 | $11.81 | 170,300 | — | — |
| 1999-11-02 | $11.75 | $11.75 | 302,500 | — | — |
| 1999-11-01 | $11.56 | $11.56 | 147,100 | — | — |
| 1999-10-29 | $11.56 | $11.56 | 178,000 | — | — |
| 1999-10-28 | $11.56 | $11.56 | 227,300 | — | — |
| 1999-10-27 | $11.31 | $11.31 | 287,600 | — | — |
| 1999-10-26 | $11.94 | $11.94 | 344,300 | — | — |
| 1999-10-25 | $12.00 | $12.00 | 279,300 | — | — |
| 1999-10-22 | $11.88 | $11.88 | 196,300 | — | — |
| 1999-10-21 | $11.88 | $11.88 | 349,100 | — | — |
| 1999-10-20 | $12.50 | $12.50 | 196,200 | — | — |
| 1999-10-19 | $12.44 | $12.44 | 185,300 | — | — |
| 1999-10-18 | $12.06 | $12.06 | 227,800 | — | — |
| 1999-10-15 | $12.38 | $12.38 | 238,100 | — | — |
| 1999-10-14 | $13.25 | $13.25 | 277,300 | — | — |
| 1999-10-13 | $14.06 | $14.06 | 252,400 | — | — |
| 1999-10-12 | $14.75 | $14.75 | 556,200 | — | — |
| 1999-10-11 | $15.13 | $15.13 | 958,300 | — | — |
| 1999-10-08 | $13.06 | $13.06 | 193,000 | — | — |
| 1999-10-07 | $11.75 | $11.75 | 53,600 | — | — |
| 1999-10-06 | $11.63 | $11.63 | 41,600 | — | — |
| 1999-10-05 | $11.50 | $11.50 | 80,300 | — | — |
| 1999-10-04 | $11.44 | $11.44 | 85,500 | — | — |
| 1999-10-01 | $11.56 | $11.56 | 130,500 | — | — |
| 1999-09-30 | $11.19 | $11.19 | 128,400 | — | — |
| 1999-09-29 | $11.94 | $11.94 | 82,800 | — | — |
| 1999-09-28 | $11.63 | $11.63 | 157,700 | — | — |
| 1999-09-27 | $12.06 | $12.06 | 183,200 | — | — |
| 1999-09-24 | $12.00 | $12.00 | 145,000 | — | — |
| 1999-09-23 | $12.25 | $12.25 | 130,400 | — | — |
| 1999-09-22 | $12.06 | $12.06 | 95,500 | — | — |
| 1999-09-21 | $12.19 | $12.19 | 125,900 | — | — |
| 1999-09-20 | $12.06 | $12.06 | 176,600 | — | — |
| 1999-09-17 | $12.38 | $12.38 | 206,500 | — | — |
| 1999-09-16 | $12.25 | $12.25 | 327,800 | — | — |
| 1999-09-15 | $12.50 | $12.50 | 308,300 | — | — |
| 1999-09-14 | $12.81 | $12.81 | 304,300 | — | — |
| 1999-09-13 | $12.88 | $12.88 | 480,000 | — | — |
| 1999-09-10 | $13.13 | $13.13 | 450,300 | — | — |
| 1999-09-09 | $12.88 | $12.88 | 671,300 | — | — |
| 1999-09-08 | $11.69 | $11.69 | 373,800 | — | — |
| 1999-09-07 | $11.25 | $11.25 | 290,800 | — | — |
| 1999-09-03 | $11.00 | $11.00 | 451,900 | — | — |
| 1999-09-02 | $11.44 | $11.44 | 705,100 | — | — |
| 1999-09-01 | $10.06 | $10.06 | 167,200 | — | — |
| 1999-08-31 | $10.13 | $10.13 | 60,500 | — | — |
| 1999-08-30 | $10.06 | $10.06 | 76,000 | — | — |
| 1999-08-27 | $10.25 | $10.25 | 142,500 | — | — |
| 1999-08-26 | $9.88 | $9.88 | 91,500 | — | — |
| 1999-08-25 | $10.19 | $10.19 | 131,200 | — | — |
| 1999-08-24 | $10.13 | $10.13 | 130,300 | — | — |
| 1999-08-23 | $10.25 | $10.25 | 167,700 | — | — |
| 1999-08-20 | $10.00 | $10.00 | 121,900 | — | — |
| 1999-08-19 | $9.25 | $9.25 | 99,700 | — | — |
| 1999-08-18 | $9.38 | $9.38 | 143,600 | — | — |
| 1999-08-17 | $9.38 | $9.38 | 158,800 | — | — |
| 1999-08-16 | $9.75 | $9.75 | 57,400 | — | — |
| 1999-08-13 | $9.69 | $9.69 | 84,700 | — | — |
| 1999-08-12 | $10.00 | $10.00 | 113,000 | — | — |
| 1999-08-11 | $9.63 | $9.63 | 113,900 | — | — |
| 1999-08-10 | $9.63 | $9.63 | 134,000 | — | — |
| 1999-08-09 | $9.69 | $9.69 | 65,800 | — | — |
| 1999-08-06 | $9.50 | $9.50 | 134,600 | — | — |
| 1999-08-05 | $9.94 | $9.94 | 148,200 | — | — |
| 1999-08-04 | $9.84 | $9.84 | 235,300 | — | — |
| 1999-08-03 | $9.81 | $9.81 | 103,700 | — | — |
| 1999-08-02 | $10.38 | $10.38 | 138,300 | — | — |
| 1999-07-30 | $10.38 | $10.38 | 624,000 | — | — |
| 1999-07-29 | $10.00 | $10.00 | 245,400 | — | — |
| 1999-07-28 | $10.00 | $10.00 | 257,500 | — | — |
| 1999-07-27 | $10.19 | $10.19 | 111,100 | — | — |
| 1999-07-26 | $10.13 | $10.13 | 98,800 | — | — |
| 1999-07-23 | $10.19 | $10.19 | 64,000 | — | — |
| 1999-07-22 | $10.25 | $10.25 | 96,100 | — | — |
| 1999-07-21 | $10.31 | $10.31 | 177,600 | — | — |
| 1999-07-20 | $10.25 | $10.25 | 95,600 | — | — |
| 1999-07-19 | $10.19 | $10.19 | 109,400 | — | — |
| 1999-07-16 | $10.31 | $10.31 | 198,200 | — | — |
| 1999-07-15 | $10.19 | $10.19 | 327,800 | — | — |
| 1999-07-14 | $10.13 | $10.13 | 126,300 | — | — |
| 1999-07-13 | $10.13 | $10.13 | 149,700 | — | — |
| 1999-07-12 | $10.19 | $10.19 | 126,000 | — | — |
| 1999-07-09 | $10.47 | $10.47 | 244,800 | — | — |
| 1999-07-08 | $10.06 | $10.06 | 148,200 | — | — |
| 1999-07-07 | $9.88 | $9.88 | 167,400 | — | — |
| 1999-07-06 | $10.00 | $10.00 | 165,900 | — | — |
| 1999-07-02 | $10.06 | $10.06 | 148,700 | — | — |
| 1999-07-01 | $10.25 | $10.25 | 100,700 | — | — |
| 1999-06-30 | $10.19 | $10.19 | 118,300 | — | — |
| 1999-06-29 | $10.19 | $10.19 | 81,500 | — | — |
| 1999-06-28 | $10.56 | $10.56 | 85,200 | — | — |
| 1999-06-25 | $10.81 | $10.81 | 217,800 | — | — |
| 1999-06-24 | $10.94 | $10.94 | 132,100 | — | — |
| 1999-06-23 | $10.81 | $10.81 | 162,800 | — | — |
| 1999-06-22 | $10.88 | $10.88 | 121,000 | — | — |
| 1999-06-21 | $11.50 | $11.50 | 320,800 | — | — |
| 1999-06-18 | $11.56 | $11.56 | 572,100 | — | — |
| 1999-06-17 | $10.50 | $10.50 | 607,400 | — | — |
| 1999-06-16 | $10.13 | $10.13 | 199,500 | — | — |
| 1999-06-15 | $9.63 | $9.63 | 67,300 | — | — |
| 1999-06-14 | $9.56 | $9.56 | 58,100 | — | — |
| 1999-06-11 | $9.56 | $9.56 | 40,900 | — | — |
| 1999-06-10 | $9.81 | $9.81 | 38,100 | — | — |
| 1999-06-09 | $9.84 | $9.84 | 48,000 | — | — |
| 1999-06-08 | $9.81 | $9.81 | 83,600 | — | — |
| 1999-06-07 | $9.91 | $9.91 | 128,900 | — | — |
| 1999-06-04 | $9.88 | $9.88 | 319,900 | — | — |
| 1999-06-03 | $9.69 | $9.69 | 83,800 | — | — |
| 1999-06-02 | $9.94 | $9.94 | 46,900 | — | — |
| 1999-06-01 | $9.75 | $9.75 | 48,800 | — | — |
| 1999-05-28 | $10.13 | $10.13 | 71,700 | — | — |
| 1999-05-27 | $9.88 | $9.88 | 66,700 | — | — |
| 1999-05-26 | $10.00 | $10.00 | 139,000 | — | — |
| 1999-05-25 | $10.13 | $10.13 | 86,900 | — | — |
| 1999-05-24 | $10.13 | $10.13 | 87,500 | — | — |
| 1999-05-21 | $10.03 | $10.03 | 131,300 | — | — |
| 1999-05-20 | $10.50 | $10.50 | 126,200 | — | — |
| 1999-05-19 | $10.13 | $10.13 | 127,100 | — | — |
| 1999-05-18 | $9.94 | $9.94 | 108,700 | — | — |
| 1999-05-17 | $10.13 | $10.13 | 82,700 | — | — |
| 1999-05-14 | $10.69 | $10.69 | 152,200 | — | — |
| 1999-05-13 | $10.75 | $10.75 | 93,100 | — | — |
| 1999-05-12 | $10.31 | $10.31 | 63,300 | — | — |
| 1999-05-11 | $10.50 | $10.50 | 123,600 | — | — |
| 1999-05-10 | $10.31 | $10.31 | 77,200 | — | — |
| 1999-05-07 | $9.88 | $9.88 | 66,700 | — | — |
| 1999-05-06 | $9.69 | $9.69 | 89,500 | — | — |
| 1999-05-05 | $10.13 | $10.13 | 78,800 | — | — |
| 1999-05-04 | $9.94 | $9.94 | 98,000 | — | — |
| 1999-05-03 | $10.25 | $10.25 | 62,800 | — | — |
| 1999-04-30 | $10.44 | $10.44 | 61,200 | — | — |
| 1999-04-29 | $10.56 | $10.56 | 50,600 | — | — |
| 1999-04-28 | $10.50 | $10.50 | 107,900 | — | — |
| 1999-04-27 | $11.00 | $11.00 | 114,000 | — | — |
| 1999-04-26 | $10.75 | $10.75 | 87,200 | — | — |
| 1999-04-23 | $10.56 | $10.56 | 62,100 | — | — |
| 1999-04-22 | $10.38 | $10.38 | 273,600 | — | — |
| 1999-04-21 | $10.13 | $10.13 | 108,300 | — | — |
| 1999-04-20 | $10.13 | $10.13 | 87,700 | — | — |
| 1999-04-19 | $10.00 | $10.00 | 152,700 | — | — |
| 1999-04-16 | $9.91 | $9.91 | 99,400 | — | — |
| 1999-04-15 | $10.00 | $10.00 | 110,800 | — | — |
| 1999-04-14 | $10.13 | $10.13 | 219,600 | — | — |
| 1999-04-13 | $9.88 | $9.88 | 198,400 | — | — |
| 1999-04-12 | $9.94 | $9.94 | 119,700 | — | — |
| 1999-04-09 | $9.50 | $9.50 | 83,400 | — | — |
| 1999-04-08 | $9.81 | $9.81 | 93,400 | — | — |
| 1999-04-07 | $10.00 | $10.00 | 104,300 | — | — |
| 1999-04-06 | $9.75 | $9.75 | 151,600 | — | — |
| 1999-04-05 | $9.38 | $9.38 | 146,200 | — | — |
| 1999-04-01 | $10.06 | $10.06 | 159,500 | — | — |
| 1999-03-31 | $9.00 | $9.00 | 391,200 | — | — |
| 1999-03-30 | $10.25 | $10.25 | 98,700 | — | — |
| 1999-03-29 | $10.56 | $10.56 | 74,200 | — | — |
| 1999-03-26 | $10.50 | $10.50 | 66,500 | — | — |
| 1999-03-25 | $11.00 | $11.00 | 89,700 | — | — |
| 1999-03-24 | $10.69 | $10.69 | 107,800 | — | — |
| 1999-03-23 | $10.75 | $10.75 | 118,500 | — | — |
| 1999-03-22 | $10.94 | $10.94 | 314,200 | — | — |
| 1999-03-19 | $11.19 | $11.19 | 112,200 | — | — |
| 1999-03-18 | $11.25 | $11.25 | 74,800 | — | — |
| 1999-03-17 | $11.38 | $11.38 | 88,800 | — | — |
| 1999-03-16 | $11.38 | $11.38 | 80,900 | — | — |
| 1999-03-15 | $11.63 | $11.63 | 94,900 | — | — |
| 1999-03-12 | $11.75 | $11.75 | 46,000 | — | — |
| 1999-03-11 | $11.94 | $11.94 | 106,100 | — | — |
| 1999-03-10 | $11.88 | $11.88 | 96,200 | — | — |
| 1999-03-09 | $11.50 | $11.50 | 213,700 | — | — |
| 1999-03-08 | $11.63 | $11.63 | 188,500 | — | — |
| 1999-03-05 | $12.13 | $12.13 | 74,000 | — | — |
| 1999-03-04 | $12.03 | $12.03 | 97,500 | — | — |
| 1999-03-03 | $11.75 | $11.75 | 100,300 | — | — |
| 1999-03-02 | $12.00 | $12.00 | 131,900 | — | — |
| 1999-03-01 | $11.81 | $11.81 | 87,600 | — | — |
| 1999-02-26 | $12.06 | $12.06 | 128,500 | — | — |
| 1999-02-25 | $12.06 | $12.06 | 235,900 | — | — |
| 1999-02-24 | $12.25 | $12.25 | 96,100 | — | — |
| 1999-02-23 | $12.50 | $12.50 | 231,500 | — | — |
| 1999-02-22 | $12.63 | $12.63 | 318,800 | — | — |
| 1999-02-19 | $11.75 | $11.75 | 117,400 | — | — |
| 1999-02-18 | $11.50 | $11.50 | 626,400 | — | — |
| 1999-02-17 | $11.63 | $11.63 | 83,100 | — | — |
| 1999-02-16 | $12.13 | $12.13 | 50,300 | — | — |
| 1999-02-12 | $12.00 | $12.00 | 48,900 | — | — |
| 1999-02-11 | $12.13 | $12.13 | 102,500 | — | — |
| 1999-02-10 | $11.88 | $11.88 | 110,100 | — | — |
| 1999-02-09 | $12.06 | $12.06 | 106,800 | — | — |
| 1999-02-08 | $12.50 | $12.50 | 174,700 | — | — |
| 1999-02-05 | $12.56 | $12.56 | 143,400 | — | — |
| 1999-02-04 | $12.75 | $12.75 | 178,400 | — | — |
| 1999-02-03 | $13.38 | $13.38 | 95,100 | — | — |
| 1999-02-02 | $13.38 | $13.38 | 221,900 | — | — |
| 1999-02-01 | $13.38 | $13.38 | 160,700 | — | — |
| 1999-01-29 | $13.88 | $13.88 | 251,500 | — | — |
| 1999-01-28 | $14.13 | $14.13 | 184,400 | — | — |
| 1999-01-27 | $14.81 | $14.81 | 132,600 | — | — |
| 1999-01-26 | $14.88 | $14.88 | 241,500 | — | — |
| 1999-01-25 | $14.25 | $14.25 | 144,900 | — | — |
| 1999-01-22 | $14.50 | $14.50 | 122,000 | — | — |
| 1999-01-21 | $13.75 | $13.75 | 145,700 | — | — |
| 1999-01-20 | $13.75 | $13.75 | 168,500 | — | — |
| 1999-01-19 | $14.13 | $14.13 | 227,400 | — | — |
| 1999-01-15 | $14.25 | $14.25 | 126,500 | — | — |
| 1999-01-14 | $13.56 | $13.56 | 121,700 | — | — |
| 1999-01-13 | $14.13 | $14.13 | 181,500 | — | — |
| 1999-01-12 | $14.56 | $14.56 | 210,700 | — | — |
| 1999-01-11 | $13.94 | $13.94 | 199,600 | — | — |
| 1999-01-08 | $14.38 | $14.38 | 200,400 | — | — |
| 1999-01-07 | $15.00 | $15.00 | 375,900 | — | — |
| 1999-01-06 | $14.88 | $14.88 | 531,700 | — | — |
| 1999-01-05 | $14.56 | $14.56 | 432,400 | — | — |
| 1999-01-04 | $13.38 | $13.38 | 215,100 | — | — |