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
- 1998-09-16 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 | $18.91 | $18.91 | 10,800 | — | — |
| 1999-12-30 | $19.06 | $19.07 | 10,200 | — | — |
| 1999-12-29 | $20.63 | $20.63 | 69,600 | — | — |
| 1999-12-28 | $18.21 | $18.22 | 19,800 | — | — |
| 1999-12-27 | $16.54 | $16.55 | 5,400 | — | — |
| 1999-12-23 | $15.88 | $15.88 | 1,200 | — | — |
| 1999-12-22 | $15.94 | $15.94 | 7,800 | — | — |
| 1999-12-21 | $14.92 | $14.92 | 8,400 | — | — |
| 1999-12-20 | $15.03 | $15.04 | 4,800 | — | — |
| 1999-12-17 | $15.44 | $15.44 | 7,200 | — | — |
| 1999-12-16 | $14.71 | $14.71 | 56,400 | — | — |
| 1999-12-15 | $14.67 | $14.67 | 1,200 | — | — |
| 1999-12-14 | $13.94 | $13.94 | 13,200 | — | — |
| 1999-12-13 | $14.00 | $14.01 | 10,200 | — | — |
| 1999-12-10 | $14.25 | $14.26 | 12,000 | — | — |
| 1999-12-09 | $13.88 | $13.88 | 16,200 | — | — |
| 1999-12-08 | $14.72 | $14.72 | 16,200 | — | — |
| 1999-12-07 | $14.85 | $14.86 | 8,400 | — | — |
| 1999-12-06 | $15.15 | $15.15 | 21,000 | — | — |
| 1999-12-03 | $13.83 | $13.84 | 6,600 | — | — |
| 1999-12-02 | $13.85 | $13.86 | 8,400 | — | — |
| 1999-12-01 | $13.96 | $13.96 | 11,400 | — | — |
| 1999-11-30 | $13.54 | $13.55 | 2,400 | — | — |
| 1999-11-29 | $13.54 | $13.55 | 21,000 | — | — |
| 1999-11-26 | $13.50 | $13.51 | 1,800 | — | — |
| 1999-11-24 | $13.48 | $13.48 | 14,400 | — | — |
| 1999-11-23 | $13.50 | $13.51 | 4,800 | — | — |
| 1999-11-22 | $13.40 | $13.40 | 22,800 | — | — |
| 1999-11-19 | $12.79 | $12.80 | 2,400 | — | — |
| 1999-11-18 | $12.79 | $12.80 | 4,800 | — | — |
| 1999-11-17 | $12.73 | $12.73 | 19,200 | — | — |
| 1999-11-16 | $13.43 | $13.43 | 4,200 | — | — |
| 1999-11-15 | $13.50 | $13.51 | 36,600 | — | — |
| 1999-11-12 | $13.02 | $13.03 | 43,200 | — | — |
| 1999-11-11 | $12.67 | $12.67 | 24,000 | — | — |
| 1999-11-10 | $12.29 | $12.30 | 18,000 | — | — |
| 1999-11-09 | $12.58 | $12.59 | 26,400 | — | — |
| 1999-11-08 | $13.21 | $13.21 | 4,800 | — | — |
| 1999-11-05 | $13.71 | $13.71 | 22,200 | — | — |
| 1999-11-04 | $12.33 | $12.34 | 5,400 | — | — |
| 1999-11-03 | $11.83 | $11.84 | 18,000 | — | — |
| 1999-11-02 | $11.63 | $11.63 | 6,600 | — | — |
| 1999-11-01 | $11.25 | $11.25 | 4,200 | — | — |
| 1999-10-29 | $11.15 | $11.15 | 10,800 | — | — |
| 1999-10-28 | $11.29 | $11.30 | 7,200 | — | — |
| 1999-10-27 | $11.17 | $11.17 | 18,000 | — | — |
| 1999-10-26 | $11.69 | $11.69 | 15,000 | — | — |
| 1999-10-25 | $10.65 | $10.65 | 6,000 | — | — |
| 1999-10-22 | $10.42 | $10.42 | 19,200 | — | — |
| 1999-10-21 | $10.04 | $10.05 | 5,400 | — | — |
| 1999-10-20 | $9.92 | $9.92 | 26,400 | — | — |
| 1999-10-19 | $9.67 | $9.67 | 9,000 | — | — |
| 1999-10-18 | $9.67 | $9.67 | 0 | — | — |
| 1999-10-15 | $9.67 | $9.67 | 10,800 | — | — |
| 1999-10-14 | $9.58 | $9.59 | 14,400 | — | — |
| 1999-10-13 | $9.99 | $9.99 | 4,800 | — | — |
| 1999-10-12 | $10.00 | $10.00 | 7,200 | — | — |
| 1999-10-11 | $10.07 | $10.08 | 7,800 | — | — |
| 1999-10-08 | $10.00 | $10.00 | 58,800 | — | — |
| 1999-10-07 | $9.92 | $9.92 | 9,600 | — | — |
| 1999-10-06 | $9.99 | $9.99 | 15,600 | — | — |
| 1999-10-05 | $9.75 | $9.75 | 33,600 | — | — |
| 1999-10-04 | $10.00 | $10.00 | 67,200 | — | — |
| 1999-10-01 | $10.08 | $10.09 | 39,000 | — | — |
| 1999-09-30 | $10.13 | $10.13 | 59,400 | — | — |
| 1999-09-29 | $10.17 | $10.17 | 7,800 | — | — |
| 1999-09-28 | $10.16 | $10.16 | 4,200 | — | — |
| 1999-09-27 | $10.17 | $10.17 | 22,800 | — | — |
| 1999-09-24 | $10.25 | $10.25 | 10,200 | — | — |
| 1999-09-23 | $10.33 | $10.34 | 16,800 | — | — |
| 1999-09-22 | $10.42 | $10.42 | 19,800 | — | — |
| 1999-09-21 | $10.47 | $10.47 | 55,200 | — | — |
| 1999-09-20 | $10.35 | $10.36 | 56,400 | — | — |
| 1999-09-17 | $10.08 | $10.09 | 242,400 | — | — |
| 1999-09-16 | $9.75 | $9.75 | 1,275,600 | — | — |
| 1999-09-15 | $10.33 | $10.34 | 6,000 | — | — |
| 1999-09-14 | $10.08 | $10.09 | 2,400 | — | — |
| 1999-09-13 | $10.15 | $10.15 | 21,000 | — | — |
| 1999-09-10 | $9.58 | $9.59 | 600 | — | — |
| 1999-09-09 | $9.50 | $9.50 | 7,800 | — | — |
| 1999-09-08 | $9.33 | $9.34 | 8,400 | — | — |
| 1999-09-07 | $9.42 | $9.42 | 20,400 | — | — |
| 1999-09-03 | $9.92 | $9.92 | 6,600 | — | — |
| 1999-09-02 | $9.85 | $9.86 | 15,000 | — | — |
| 1999-09-01 | $8.15 | $8.15 | 0 | — | — |
| 1999-08-31 | $8.15 | $8.15 | 1,800 | — | — |
| 1999-08-30 | $8.08 | $8.09 | 1,800 | — | — |
| 1999-08-27 | $8.17 | $8.17 | 600 | — | — |
| 1999-08-26 | $8.00 | $8.00 | 6,600 | — | — |
| 1999-08-25 | $8.02 | $8.02 | 0 | — | — |
| 1999-08-24 | $8.02 | $8.02 | 3,600 | — | — |
| 1999-08-23 | $8.15 | $8.15 | 1,800 | — | — |
| 1999-08-20 | $8.17 | $8.17 | 3,000 | — | — |
| 1999-08-19 | $8.38 | $8.38 | 67,800 | — | — |
| 1999-08-18 | $8.33 | $8.34 | 0 | — | — |
| 1999-08-17 | $8.33 | $8.34 | 6,600 | — | — |
| 1999-08-16 | $8.31 | $8.32 | 12,600 | — | — |
| 1999-08-13 | $8.35 | $8.36 | 13,800 | — | — |
| 1999-08-12 | $8.10 | $8.11 | 4,800 | — | — |
| 1999-08-11 | $8.08 | $8.09 | 3,000 | — | — |
| 1999-08-10 | $8.14 | $8.14 | 13,200 | — | — |
| 1999-08-09 | $8.19 | $8.19 | 3,000 | — | — |
| 1999-08-06 | $8.40 | $8.40 | 4,200 | — | — |
| 1999-08-05 | $8.77 | $8.77 | 1,200 | — | — |
| 1999-08-04 | $8.77 | $8.77 | 3,000 | — | — |
| 1999-08-03 | $8.79 | $8.80 | 2,400 | — | — |
| 1999-08-02 | $8.58 | $8.59 | 0 | — | — |
| 1999-07-30 | $8.58 | $8.59 | 1,800 | — | — |
| 1999-07-29 | $8.54 | $8.55 | 6,600 | — | — |
| 1999-07-28 | $8.42 | $8.42 | 2,400 | — | — |
| 1999-07-27 | $8.21 | $8.21 | 600 | — | — |
| 1999-07-26 | $8.25 | $8.25 | 57,000 | — | — |
| 1999-07-23 | $8.33 | $8.34 | 1,200 | — | — |
| 1999-07-22 | $8.54 | $8.55 | 6,000 | — | — |
| 1999-07-21 | $8.67 | $8.67 | 6,000 | — | — |
| 1999-07-20 | $8.71 | $8.71 | 2,400 | — | — |
| 1999-07-19 | $8.69 | $8.69 | 600 | — | — |
| 1999-07-16 | $9.00 | $9.00 | 11,400 | — | — |
| 1999-07-15 | $8.10 | $8.11 | 0 | — | — |
| 1999-07-14 | $8.10 | $8.11 | 0 | — | — |
| 1999-07-13 | $8.10 | $8.11 | 6,600 | — | — |
| 1999-07-12 | $8.06 | $8.07 | 2,400 | — | — |
| 1999-07-09 | $7.83 | $7.84 | 600 | — | — |
| 1999-07-08 | $8.00 | $8.00 | 1,200 | — | — |
| 1999-07-07 | $8.25 | $8.25 | 1,800 | — | — |
| 1999-07-06 | $8.58 | $8.59 | 600 | — | — |
| 1999-07-02 | $8.17 | $8.17 | 600 | — | — |
| 1999-07-01 | $8.21 | $8.21 | 3,000 | — | — |
| 1999-06-30 | $7.75 | $7.75 | 3,000 | — | — |
| 1999-06-29 | $7.83 | $7.84 | 6,000 | — | — |
| 1999-06-28 | $7.67 | $7.67 | 1,200 | — | — |
| 1999-06-25 | $7.79 | $7.79 | 2,400 | — | — |
| 1999-06-24 | $8.00 | $8.00 | 4,200 | — | — |
| 1999-06-23 | $7.98 | $7.98 | 1,800 | — | — |
| 1999-06-22 | $7.90 | $7.90 | 2,400 | — | — |
| 1999-06-21 | $7.50 | $7.50 | 4,200 | — | — |
| 1999-06-18 | $7.42 | $7.42 | 600 | — | — |
| 1999-06-17 | $7.43 | $7.43 | 0 | — | — |
| 1999-06-16 | $7.43 | $7.43 | 2,400 | — | — |
| 1999-06-15 | $7.42 | $7.42 | 1,200 | — | — |
| 1999-06-14 | $7.25 | $7.25 | 2,400 | — | — |
| 1999-06-11 | $7.50 | $7.50 | 3,000 | — | — |
| 1999-06-10 | $7.90 | $7.90 | 2,400 | — | — |
| 1999-06-09 | $7.57 | $7.58 | 1,800 | — | — |
| 1999-06-08 | $7.25 | $7.25 | 600 | — | — |
| 1999-06-07 | $6.71 | $6.71 | 4,200 | — | — |
| 1999-06-04 | $6.63 | $6.63 | 4,800 | — | — |
| 1999-06-03 | $6.63 | $6.63 | 3,000 | — | — |
| 1999-06-02 | $6.63 | $6.63 | 1,800 | — | — |
| 1999-06-01 | $6.66 | $6.66 | 1,800 | — | — |
| 1999-05-28 | $6.66 | $6.66 | 1,800 | — | — |
| 1999-05-27 | $6.66 | $6.66 | 600 | — | — |
| 1999-05-26 | $6.66 | $6.66 | 1,800 | — | — |
| 1999-05-25 | $6.66 | $6.66 | 3,000 | — | — |
| 1999-05-24 | $6.81 | $6.82 | 15,000 | — | — |
| 1999-05-21 | $7.01 | $7.01 | 76,800 | — | — |
| 1999-05-20 | $7.00 | $7.00 | 34,800 | — | — |
| 1999-05-19 | $7.53 | $7.53 | 89,400 | — | — |
| 1999-05-18 | $7.01 | $7.01 | 0 | — | — |
| 1999-05-17 | $7.01 | $7.01 | 1,200 | — | — |
| 1999-05-14 | $7.01 | $7.01 | 600 | — | — |
| 1999-05-13 | $7.00 | $7.00 | 3,600 | — | — |
| 1999-05-12 | $7.02 | $7.02 | 9,000 | — | — |
| 1999-05-11 | $7.19 | $7.19 | 3,600 | — | — |
| 1999-05-10 | $7.17 | $7.17 | 2,400 | — | — |
| 1999-05-07 | $6.92 | $6.92 | 600 | — | — |
| 1999-05-06 | $6.92 | $6.92 | 1,800 | — | — |
| 1999-05-05 | $6.67 | $6.67 | 1,800 | — | — |
| 1999-05-04 | $6.63 | $6.63 | 600 | — | — |
| 1999-05-03 | $6.67 | $6.67 | 2,400 | — | — |
| 1999-04-30 | $6.63 | $6.63 | 1,200 | — | — |
| 1999-04-29 | $6.63 | $6.63 | 1,800 | — | — |
| 1999-04-28 | $6.60 | $6.61 | 9,000 | — | — |
| 1999-04-27 | $6.56 | $6.57 | 3,000 | — | — |
| 1999-04-26 | $6.50 | $6.50 | 1,800 | — | — |
| 1999-04-23 | $6.42 | $6.42 | 1,800 | — | — |
| 1999-04-22 | $6.42 | $6.42 | 0 | — | — |
| 1999-04-21 | $6.42 | $6.42 | 0 | — | — |
| 1999-04-20 | $6.42 | $6.42 | 3,600 | — | — |
| 1999-04-19 | $6.27 | $6.27 | 1,200 | — | — |
| 1999-04-16 | $6.25 | $6.25 | 13,200 | — | — |
| 1999-04-15 | $6.00 | $6.00 | 0 | — | — |
| 1999-04-14 | $6.00 | $6.00 | 1,800 | — | — |
| 1999-04-13 | $6.01 | $6.01 | 0 | — | — |
| 1999-04-12 | $6.01 | $6.01 | 600 | — | — |
| 1999-04-09 | $6.01 | $6.01 | 2,400 | — | — |
| 1999-04-08 | $6.06 | $6.06 | 2,400 | — | — |
| 1999-04-07 | $6.10 | $6.11 | 1,800 | — | — |
| 1999-04-06 | $6.10 | $6.11 | 2,400 | — | — |
| 1999-04-05 | $6.13 | $6.13 | 0 | — | — |
| 1999-04-01 | $6.13 | $6.13 | 3,000 | — | — |
| 1999-03-31 | $6.13 | $6.13 | 3,600 | — | — |
| 1999-03-30 | $6.16 | $6.16 | 0 | — | — |
| 1999-03-29 | $6.16 | $6.16 | 2,400 | — | — |
| 1999-03-26 | $6.17 | $6.17 | 4,800 | — | — |
| 1999-03-25 | $6.15 | $6.15 | 2,400 | — | — |
| 1999-03-24 | $6.18 | $6.18 | 19,200 | — | — |
| 1999-03-23 | $6.18 | $6.18 | 5,400 | — | — |
| 1999-03-22 | $6.21 | $6.21 | 3,000 | — | — |
| 1999-03-19 | $6.17 | $6.17 | 7,200 | — | — |
| 1999-03-18 | $6.06 | $6.06 | 1,800 | — | — |
| 1999-03-17 | $5.90 | $5.90 | 1,800 | — | — |
| 1999-03-16 | $5.86 | $5.86 | 6,600 | — | — |
| 1999-03-15 | $5.85 | $5.85 | 600 | — | — |
| 1999-03-12 | $5.83 | $5.83 | 4,800 | — | — |
| 1999-03-11 | $5.50 | $5.50 | 7,200 | — | — |
| 1999-03-10 | $5.40 | $5.40 | 19,800 | — | — |
| 1999-03-09 | $5.21 | $5.21 | 6,000 | — | — |
| 1999-03-08 | $5.08 | $5.08 | 0 | — | — |
| 1999-03-05 | $5.08 | $5.08 | 16,200 | — | — |
| 1999-03-04 | $5.00 | $5.00 | 7,800 | — | — |
| 1999-03-03 | $5.06 | $5.06 | 1,200 | — | — |
| 1999-03-02 | $5.17 | $5.17 | 0 | — | — |
| 1999-03-01 | $5.17 | $5.17 | 600 | — | — |
| 1999-02-26 | $5.10 | $5.10 | 0 | — | — |
| 1999-02-25 | $5.10 | $5.10 | 0 | — | — |
| 1999-02-24 | $5.10 | $5.10 | 0 | — | — |
| 1999-02-23 | $5.10 | $5.10 | 600 | — | — |
| 1999-02-22 | $5.06 | $5.06 | 0 | — | — |
| 1999-02-19 | $5.06 | $5.06 | 1,200 | — | — |
| 1999-02-18 | $5.13 | $5.13 | 7,800 | — | — |
| 1999-02-17 | $5.60 | $5.60 | 9,600 | — | — |
| 1999-02-16 | $5.60 | $5.60 | 0 | — | — |
| 1999-02-12 | $5.60 | $5.60 | 0 | — | — |
| 1999-02-11 | $5.60 | $5.60 | 6,600 | — | — |
| 1999-02-10 | $5.63 | $5.62 | 1,800 | — | — |
| 1999-02-09 | $5.67 | $5.67 | 1,200 | — | — |
| 1999-02-08 | $5.73 | $5.73 | 0 | — | — |
| 1999-02-05 | $5.73 | $5.73 | 7,800 | — | — |
| 1999-02-04 | $5.77 | $5.77 | 0 | — | — |
| 1999-02-03 | $5.77 | $5.77 | 0 | — | — |
| 1999-02-02 | $5.77 | $5.77 | 0 | — | — |
| 1999-02-01 | $5.77 | $5.77 | 0 | — | — |
| 1999-01-29 | $5.77 | $5.77 | 0 | — | — |
| 1999-01-28 | $5.77 | $5.77 | 6,000 | — | — |
| 1999-01-27 | $5.77 | $5.77 | 0 | — | — |
| 1999-01-26 | $5.77 | $5.77 | 4,200 | — | — |
| 1999-01-25 | $5.63 | $5.62 | 6,000 | — | — |
| 1999-01-22 | $5.63 | $5.62 | 2,400 | — | — |
| 1999-01-21 | $5.63 | $5.62 | 0 | — | — |
| 1999-01-20 | $5.63 | $5.62 | 3,600 | — | — |
| 1999-01-19 | $5.38 | $5.37 | 3,600 | — | — |
| 1999-01-15 | $5.77 | $5.77 | 6,000 | — | — |
| 1999-01-14 | $5.83 | $5.83 | 0 | — | — |
| 1999-01-13 | $5.83 | $5.83 | 0 | — | — |
| 1999-01-12 | $5.83 | $5.83 | 0 | — | — |
| 1999-01-11 | $5.83 | $5.83 | 0 | — | — |
| 1999-01-08 | $5.83 | $5.83 | 18,000 | — | — |
| 1999-01-07 | $6.17 | $6.17 | 24,000 | — | — |
| 1999-01-06 | $6.42 | $6.42 | 0 | — | — |
| 1999-01-05 | $6.42 | $6.42 | 0 | — | — |
| 1999-01-04 | $6.42 | $6.42 | 2,400 | — | — |