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
- 1992-03-05 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 | $10.34 | $10.34 | 133,000 | — | — |
| 1999-12-30 | $10.16 | $10.16 | 153,200 | — | — |
| 1999-12-29 | $10.28 | $10.28 | 159,200 | — | — |
| 1999-12-28 | $10.03 | $10.03 | 340,200 | — | — |
| 1999-12-27 | $10.16 | $10.16 | 199,000 | — | — |
| 1999-12-23 | $9.97 | $9.97 | 189,800 | — | — |
| 1999-12-22 | $9.94 | $9.94 | 484,800 | — | — |
| 1999-12-21 | $10.09 | $10.09 | 396,600 | — | — |
| 1999-12-20 | $9.88 | $9.87 | 344,000 | — | — |
| 1999-12-17 | $9.78 | $9.78 | 310,600 | — | — |
| 1999-12-16 | $9.69 | $9.69 | 488,000 | — | — |
| 1999-12-15 | $9.25 | $9.25 | 1,192,400 | — | — |
| 1999-12-14 | $9.50 | $9.50 | 782,600 | — | — |
| 1999-12-13 | $9.88 | $9.87 | 818,200 | — | — |
| 1999-12-10 | $9.97 | $9.97 | 475,200 | — | — |
| 1999-12-09 | $9.81 | $9.81 | 402,400 | — | — |
| 1999-12-08 | $10.13 | $10.12 | 374,800 | — | — |
| 1999-12-07 | $10.31 | $10.31 | 184,600 | — | — |
| 1999-12-06 | $10.59 | $10.59 | 484,800 | — | — |
| 1999-12-03 | $10.03 | $10.03 | 443,000 | — | — |
| 1999-12-02 | $10.22 | $10.22 | 354,000 | — | — |
| 1999-12-01 | $10.44 | $10.44 | 630,600 | — | — |
| 1999-11-30 | $10.53 | $10.53 | 422,400 | — | — |
| 1999-11-29 | $10.72 | $10.72 | 379,800 | — | — |
| 1999-11-26 | $10.91 | $10.91 | 65,200 | — | — |
| 1999-11-24 | $10.97 | $10.97 | 219,800 | — | — |
| 1999-11-23 | $11.00 | $11.00 | 209,400 | — | — |
| 1999-11-22 | $11.00 | $11.00 | 178,200 | — | — |
| 1999-11-19 | $11.31 | $11.31 | 307,200 | — | — |
| 1999-11-18 | $11.63 | $11.62 | 328,400 | — | — |
| 1999-11-17 | $11.50 | $11.50 | 307,600 | — | — |
| 1999-11-16 | $12.00 | $12.00 | 326,800 | — | — |
| 1999-11-15 | $12.06 | $12.06 | 309,400 | — | — |
| 1999-11-12 | $11.63 | $11.62 | 452,000 | — | — |
| 1999-11-11 | $11.56 | $11.56 | 461,600 | — | — |
| 1999-11-10 | $12.00 | $12.00 | 1,533,400 | — | — |
| 1999-11-09 | $11.00 | $11.00 | 2,556,200 | — | — |
| 1999-11-08 | $10.25 | $10.25 | 508,600 | — | — |
| 1999-11-05 | $10.31 | $10.31 | 436,000 | — | — |
| 1999-11-04 | $10.25 | $10.25 | 1,632,200 | — | — |
| 1999-11-03 | $9.88 | $9.87 | 2,651,000 | — | — |
| 1999-11-02 | $11.44 | $11.44 | 318,400 | — | — |
| 1999-11-01 | $11.75 | $11.75 | 164,200 | — | — |
| 1999-10-29 | $12.03 | $12.03 | 270,000 | — | — |
| 1999-10-28 | $11.38 | $11.37 | 620,600 | — | — |
| 1999-10-27 | $11.56 | $11.56 | 614,400 | — | — |
| 1999-10-26 | $11.84 | $11.84 | 592,400 | — | — |
| 1999-10-25 | $12.94 | $12.94 | 499,000 | — | — |
| 1999-10-22 | $12.66 | $12.66 | 445,000 | — | — |
| 1999-10-21 | $12.91 | $12.91 | 275,400 | — | — |
| 1999-10-20 | $13.00 | $13.00 | 146,200 | — | — |
| 1999-10-19 | $13.34 | $13.34 | 174,600 | — | — |
| 1999-10-18 | $13.06 | $13.06 | 271,800 | — | — |
| 1999-10-15 | $12.97 | $12.97 | 198,400 | — | — |
| 1999-10-14 | $13.03 | $13.03 | 277,400 | — | — |
| 1999-10-13 | $12.94 | $12.94 | 423,000 | — | — |
| 1999-10-12 | $13.03 | $13.03 | 406,200 | — | — |
| 1999-10-11 | $13.50 | $13.50 | 374,600 | — | — |
| 1999-10-08 | $13.09 | $13.09 | 494,800 | — | — |
| 1999-10-07 | $12.50 | $12.50 | 100,000 | — | — |
| 1999-10-06 | $12.63 | $12.62 | 216,400 | — | — |
| 1999-10-05 | $12.19 | $12.19 | 369,200 | — | — |
| 1999-10-04 | $11.94 | $11.94 | 459,800 | — | — |
| 1999-10-01 | $11.75 | $11.75 | 1,501,800 | — | — |
| 1999-09-30 | $12.47 | $12.47 | 576,600 | — | — |
| 1999-09-29 | $12.22 | $12.22 | 816,200 | — | — |
| 1999-09-28 | $11.81 | $11.81 | 288,600 | — | — |
| 1999-09-27 | $12.25 | $12.25 | 314,600 | — | — |
| 1999-09-24 | $11.91 | $11.91 | 174,000 | — | — |
| 1999-09-23 | $11.59 | $11.59 | 409,000 | — | — |
| 1999-09-22 | $11.50 | $11.50 | 288,200 | — | — |
| 1999-09-21 | $11.56 | $11.56 | 338,400 | — | — |
| 1999-09-20 | $12.19 | $12.19 | 114,200 | — | — |
| 1999-09-17 | $12.66 | $12.66 | 284,800 | — | — |
| 1999-09-16 | $12.63 | $12.62 | 336,600 | — | — |
| 1999-09-15 | $12.88 | $12.87 | 265,800 | — | — |
| 1999-09-14 | $12.78 | $12.78 | 308,600 | — | — |
| 1999-09-13 | $12.69 | $12.69 | 238,000 | — | — |
| 1999-09-10 | $12.63 | $12.62 | 225,600 | — | — |
| 1999-09-09 | $12.22 | $12.22 | 244,600 | — | — |
| 1999-09-08 | $12.09 | $12.09 | 380,600 | — | — |
| 1999-09-07 | $12.00 | $12.00 | 119,800 | — | — |
| 1999-09-03 | $11.94 | $11.94 | 188,200 | — | — |
| 1999-09-02 | $11.72 | $11.72 | 327,800 | — | — |
| 1999-09-01 | $11.50 | $11.50 | 533,000 | — | — |
| 1999-08-31 | $11.53 | $11.53 | 716,400 | — | — |
| 1999-08-30 | $11.22 | $11.22 | 514,000 | — | — |
| 1999-08-27 | $11.44 | $11.44 | 292,200 | — | — |
| 1999-08-26 | $11.47 | $11.47 | 305,000 | — | — |
| 1999-08-25 | $11.59 | $11.59 | 1,010,400 | — | — |
| 1999-08-24 | $11.75 | $11.75 | 551,000 | — | — |
| 1999-08-23 | $11.63 | $11.62 | 350,000 | — | — |
| 1999-08-20 | $11.72 | $11.72 | 1,054,200 | — | — |
| 1999-08-19 | $11.97 | $11.97 | 116,800 | — | — |
| 1999-08-18 | $11.78 | $11.78 | 403,800 | — | — |
| 1999-08-17 | $11.91 | $11.91 | 652,800 | — | — |
| 1999-08-16 | $12.31 | $12.31 | 1,775,200 | — | — |
| 1999-08-13 | $11.38 | $11.37 | 1,554,800 | — | — |
| 1999-08-12 | $11.81 | $11.81 | 650,600 | — | — |
| 1999-08-11 | $12.41 | $12.41 | 164,600 | — | — |
| 1999-08-10 | $12.56 | $12.56 | 828,000 | — | — |
| 1999-08-09 | $12.47 | $12.47 | 473,200 | — | — |
| 1999-08-06 | $13.25 | $13.25 | 624,000 | — | — |
| 1999-08-05 | $13.63 | $13.63 | 247,200 | — | — |
| 1999-08-04 | $14.16 | $14.16 | 372,600 | — | — |
| 1999-08-03 | $13.91 | $13.91 | 204,400 | — | — |
| 1999-08-02 | $13.69 | $13.69 | 159,000 | — | — |
| 1999-07-30 | $13.69 | $13.69 | 159,000 | — | — |
| 1999-07-29 | $13.56 | $13.56 | 250,600 | — | — |
| 1999-07-28 | $13.50 | $13.50 | 811,600 | — | — |
| 1999-07-27 | $13.44 | $13.44 | 1,058,400 | — | — |
| 1999-07-26 | $13.50 | $13.50 | 66,800 | — | — |
| 1999-07-23 | $13.50 | $13.50 | 137,600 | — | — |
| 1999-07-22 | $13.84 | $13.84 | 153,800 | — | — |
| 1999-07-21 | $14.00 | $14.00 | 167,600 | — | — |
| 1999-07-20 | $14.47 | $14.47 | 254,400 | — | — |
| 1999-07-19 | $14.66 | $14.66 | 187,600 | — | — |
| 1999-07-16 | $14.50 | $14.50 | 201,600 | — | — |
| 1999-07-15 | $14.38 | $14.37 | 197,400 | — | — |
| 1999-07-14 | $14.38 | $14.37 | 254,000 | — | — |
| 1999-07-13 | $14.16 | $14.16 | 324,000 | — | — |
| 1999-07-12 | $13.84 | $13.84 | 185,800 | — | — |
| 1999-07-09 | $13.56 | $13.56 | 172,200 | — | — |
| 1999-07-08 | $13.59 | $13.59 | 311,600 | — | — |
| 1999-07-07 | $13.69 | $13.69 | 189,400 | — | — |
| 1999-07-06 | $13.88 | $13.87 | 178,400 | — | — |
| 1999-07-02 | $14.22 | $14.22 | 133,600 | — | — |
| 1999-07-01 | $14.28 | $14.28 | 243,200 | — | — |
| 1999-06-30 | $14.19 | $14.19 | 222,200 | — | — |
| 1999-06-29 | $14.06 | $14.06 | 313,800 | — | — |
| 1999-06-28 | $14.09 | $14.09 | 237,800 | — | — |
| 1999-06-25 | $14.13 | $14.13 | 179,600 | — | — |
| 1999-06-24 | $14.19 | $14.19 | 297,000 | — | — |
| 1999-06-23 | $13.91 | $13.91 | 311,000 | — | — |
| 1999-06-22 | $13.97 | $13.97 | 135,200 | — | — |
| 1999-06-21 | $13.75 | $13.75 | 202,800 | — | — |
| 1999-06-18 | $13.97 | $13.97 | 363,400 | — | — |
| 1999-06-17 | $13.84 | $13.84 | 283,800 | — | — |
| 1999-06-16 | $13.63 | $13.63 | 258,600 | — | — |
| 1999-06-15 | $13.41 | $13.41 | 107,600 | — | — |
| 1999-06-14 | $13.38 | $13.37 | 100,200 | — | — |
| 1999-06-11 | $13.53 | $13.53 | 243,200 | — | — |
| 1999-06-10 | $13.53 | $13.53 | 164,200 | — | — |
| 1999-06-09 | $13.34 | $13.34 | 206,800 | — | — |
| 1999-06-08 | $13.78 | $13.78 | 344,400 | — | — |
| 1999-06-07 | $14.06 | $14.06 | 159,800 | — | — |
| 1999-06-04 | $13.94 | $13.94 | 204,200 | — | — |
| 1999-06-03 | $13.91 | $13.91 | 195,000 | — | — |
| 1999-06-02 | $14.00 | $14.00 | 491,400 | — | — |
| 1999-06-01 | $14.00 | $14.00 | 254,800 | — | — |
| 1999-05-28 | $13.50 | $13.50 | 227,600 | — | — |
| 1999-05-27 | $13.38 | $13.37 | 183,600 | — | — |
| 1999-05-26 | $13.41 | $13.41 | 173,200 | — | — |
| 1999-05-25 | $13.63 | $13.63 | 466,800 | — | — |
| 1999-05-24 | $13.41 | $13.41 | 342,600 | — | — |
| 1999-05-21 | $13.38 | $13.37 | 262,400 | — | — |
| 1999-05-20 | $13.22 | $13.22 | 150,200 | — | — |
| 1999-05-19 | $12.78 | $12.78 | 139,600 | — | — |
| 1999-05-18 | $12.91 | $12.91 | 188,600 | — | — |
| 1999-05-17 | $13.06 | $13.06 | 274,000 | — | — |
| 1999-05-14 | $13.03 | $13.03 | 201,800 | — | — |
| 1999-05-13 | $13.66 | $13.66 | 420,600 | — | — |
| 1999-05-12 | $13.47 | $13.47 | 93,800 | — | — |
| 1999-05-11 | $13.47 | $13.47 | 120,400 | — | — |
| 1999-05-10 | $13.41 | $13.41 | 163,600 | — | — |
| 1999-05-07 | $13.31 | $13.31 | 317,200 | — | — |
| 1999-05-06 | $13.28 | $13.28 | 165,000 | — | — |
| 1999-05-05 | $13.31 | $13.31 | 534,000 | — | — |
| 1999-05-04 | $13.41 | $13.41 | 1,067,200 | — | — |
| 1999-05-03 | $12.41 | $12.41 | 210,400 | — | — |
| 1999-04-30 | $12.06 | $12.06 | 252,000 | — | — |
| 1999-04-29 | $12.34 | $12.34 | 161,200 | — | — |
| 1999-04-28 | $12.63 | $12.62 | 350,400 | — | — |
| 1999-04-27 | $12.97 | $12.97 | 257,400 | — | — |
| 1999-04-26 | $12.94 | $12.94 | 222,200 | — | — |
| 1999-04-23 | $12.59 | $12.59 | 135,800 | — | — |
| 1999-04-22 | $12.75 | $12.75 | 504,000 | — | — |
| 1999-04-21 | $12.81 | $12.81 | 911,400 | — | — |
| 1999-04-20 | $11.19 | $11.19 | 1,260,800 | — | — |
| 1999-04-19 | $12.06 | $12.06 | 473,000 | — | — |
| 1999-04-16 | $12.72 | $12.72 | 325,800 | — | — |
| 1999-04-15 | $12.66 | $12.66 | 189,400 | — | — |
| 1999-04-14 | $12.81 | $12.81 | 173,200 | — | — |
| 1999-04-13 | $12.91 | $12.91 | 319,000 | — | — |
| 1999-04-12 | $12.94 | $12.94 | 517,000 | — | — |
| 1999-04-09 | $13.28 | $13.28 | 298,200 | — | — |
| 1999-04-08 | $12.94 | $12.94 | 499,400 | — | — |
| 1999-04-07 | $12.88 | $12.87 | 322,800 | — | — |
| 1999-04-06 | $12.81 | $12.81 | 591,800 | — | — |
| 1999-04-05 | $13.25 | $13.25 | 632,800 | — | — |
| 1999-04-01 | $12.75 | $12.75 | 239,000 | — | — |
| 1999-03-31 | $12.75 | $12.75 | 275,600 | — | — |
| 1999-03-30 | $12.84 | $12.84 | 354,000 | — | — |
| 1999-03-29 | $12.84 | $12.84 | 186,000 | — | — |
| 1999-03-26 | $12.88 | $12.87 | 250,600 | — | — |
| 1999-03-25 | $12.22 | $12.22 | 242,400 | — | — |
| 1999-03-24 | $11.91 | $11.91 | 291,600 | — | — |
| 1999-03-23 | $11.75 | $11.75 | 333,800 | — | — |
| 1999-03-22 | $12.13 | $12.12 | 221,200 | — | — |
| 1999-03-19 | $12.13 | $12.12 | 368,800 | — | — |
| 1999-03-18 | $12.66 | $12.66 | 173,600 | — | — |
| 1999-03-17 | $12.94 | $12.94 | 284,200 | — | — |
| 1999-03-16 | $12.91 | $12.91 | 705,400 | — | — |
| 1999-03-15 | $13.03 | $13.03 | 551,000 | — | — |
| 1999-03-12 | $13.00 | $13.00 | 241,200 | — | — |
| 1999-03-11 | $12.66 | $12.66 | 367,200 | — | — |
| 1999-03-10 | $12.75 | $12.75 | 192,400 | — | — |
| 1999-03-09 | $12.72 | $12.72 | 314,400 | — | — |
| 1999-03-08 | $12.53 | $12.53 | 583,600 | — | — |
| 1999-03-05 | $12.38 | $12.37 | 471,000 | — | — |
| 1999-03-04 | $12.09 | $12.09 | 378,800 | — | — |
| 1999-03-03 | $11.84 | $11.84 | 180,400 | — | — |
| 1999-03-02 | $12.06 | $12.06 | 245,000 | — | — |
| 1999-03-01 | $11.97 | $11.97 | 380,200 | — | — |
| 1999-02-26 | $11.50 | $11.50 | 210,200 | — | — |
| 1999-02-25 | $11.34 | $11.34 | 204,000 | — | — |
| 1999-02-24 | $11.28 | $11.28 | 183,800 | — | — |
| 1999-02-23 | $11.28 | $11.28 | 459,600 | — | — |
| 1999-02-22 | $11.00 | $11.00 | 526,800 | — | — |
| 1999-02-19 | $11.19 | $11.19 | 317,000 | — | — |
| 1999-02-18 | $11.25 | $11.25 | 875,200 | — | — |
| 1999-02-17 | $11.56 | $11.56 | 317,000 | — | — |
| 1999-02-16 | $12.03 | $12.03 | 452,000 | — | — |
| 1999-02-12 | $12.06 | $12.06 | 716,400 | — | — |
| 1999-02-11 | $12.00 | $12.00 | 290,400 | — | — |
| 1999-02-10 | $11.97 | $11.97 | 796,800 | — | — |
| 1999-02-09 | $11.50 | $11.50 | 265,800 | — | — |
| 1999-02-08 | $11.50 | $11.50 | 193,600 | — | — |
| 1999-02-05 | $11.91 | $11.91 | 192,600 | — | — |
| 1999-02-04 | $12.00 | $12.00 | 246,000 | — | — |
| 1999-02-03 | $11.75 | $11.75 | 82,400 | — | — |
| 1999-02-02 | $11.53 | $11.53 | 81,400 | — | — |
| 1999-02-01 | $11.66 | $11.66 | 158,600 | — | — |
| 1999-01-29 | $11.56 | $11.56 | 414,800 | — | — |
| 1999-01-28 | $11.56 | $11.56 | 199,800 | — | — |
| 1999-01-27 | $11.66 | $11.66 | 202,800 | — | — |
| 1999-01-26 | $12.00 | $12.00 | 259,600 | — | — |
| 1999-01-25 | $11.94 | $11.94 | 124,400 | — | — |
| 1999-01-22 | $11.97 | $11.97 | 847,800 | — | — |
| 1999-01-21 | $12.28 | $12.28 | 1,899,600 | — | — |
| 1999-01-20 | $11.50 | $11.50 | 523,000 | — | — |
| 1999-01-19 | $11.47 | $11.47 | 169,200 | — | — |
| 1999-01-15 | $11.53 | $11.53 | 180,400 | — | — |
| 1999-01-14 | $11.28 | $11.28 | 377,000 | — | — |
| 1999-01-13 | $11.28 | $11.28 | 545,200 | — | — |
| 1999-01-12 | $10.97 | $10.97 | 188,000 | — | — |
| 1999-01-11 | $11.06 | $11.06 | 90,600 | — | — |
| 1999-01-08 | $10.84 | $10.84 | 275,600 | — | — |
| 1999-01-07 | $10.84 | $10.84 | 257,600 | — | — |
| 1999-01-06 | $10.75 | $10.75 | 316,400 | — | — |
| 1999-01-05 | $10.97 | $10.97 | 894,600 | — | — |
| 1999-01-04 | $11.44 | $11.44 | 690,200 | — | — |