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
- 1986-02-04 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 | $10.25 | $10.25 | 9,200 | — | — |
| 1999-12-30 | $10.38 | $10.38 | 16,600 | — | — |
| 1999-12-29 | $10.19 | $10.19 | 13,200 | — | — |
| 1999-12-28 | $10.20 | $10.20 | 13,400 | — | — |
| 1999-12-27 | $10.22 | $10.22 | 78,600 | — | — |
| 1999-12-23 | $10.13 | $10.13 | 10,800 | — | — |
| 1999-12-22 | $9.91 | $9.91 | 10,200 | — | — |
| 1999-12-21 | $9.75 | $9.75 | 109,800 | — | — |
| 1999-12-20 | $8.50 | $8.50 | 49,000 | — | — |
| 1999-12-17 | $8.25 | $8.25 | 38,000 | — | — |
| 1999-12-16 | $8.50 | $8.50 | 29,600 | — | — |
| 1999-12-15 | $8.63 | $8.62 | 46,200 | — | — |
| 1999-12-14 | $8.50 | $8.50 | 89,400 | — | — |
| 1999-12-13 | $8.78 | $8.78 | 17,200 | — | — |
| 1999-12-10 | $8.88 | $8.88 | 15,200 | — | — |
| 1999-12-09 | $8.92 | $8.92 | 123,600 | — | — |
| 1999-12-08 | $8.94 | $8.94 | 52,400 | — | — |
| 1999-12-07 | $9.06 | $9.06 | 146,600 | — | — |
| 1999-12-06 | $9.00 | $9.00 | 37,200 | — | — |
| 1999-12-03 | $9.34 | $9.34 | 31,000 | — | — |
| 1999-12-02 | $9.31 | $9.31 | 44,000 | — | — |
| 1999-12-01 | $9.41 | $9.41 | 142,000 | — | — |
| 1999-11-30 | $9.38 | $9.38 | 15,800 | — | — |
| 1999-11-29 | $9.44 | $9.44 | 18,200 | — | — |
| 1999-11-26 | $9.31 | $9.31 | 7,200 | — | — |
| 1999-11-24 | $9.31 | $9.31 | 812,400 | — | — |
| 1999-11-23 | $9.25 | $9.25 | 15,400 | — | — |
| 1999-11-22 | $9.44 | $9.44 | 30,800 | — | — |
| 1999-11-19 | $9.88 | $9.88 | 28,600 | — | — |
| 1999-11-18 | $9.75 | $9.75 | 20,600 | — | — |
| 1999-11-17 | $9.75 | $9.75 | 4,200 | — | — |
| 1999-11-16 | $9.72 | $9.72 | 47,400 | — | — |
| 1999-11-15 | $9.53 | $9.53 | 62,600 | — | — |
| 1999-11-12 | $9.44 | $9.44 | 32,800 | — | — |
| 1999-11-11 | $9.56 | $9.56 | 1,000 | — | — |
| 1999-11-10 | $9.44 | $9.44 | 15,000 | — | — |
| 1999-11-09 | $9.50 | $9.50 | 36,200 | — | — |
| 1999-11-08 | $9.50 | $9.50 | 34,200 | — | — |
| 1999-11-05 | $9.59 | $9.59 | 13,600 | — | — |
| 1999-11-04 | $10.00 | $10.00 | 34,000 | — | — |
| 1999-11-03 | $10.00 | $10.00 | 89,600 | — | — |
| 1999-11-02 | $9.75 | $9.75 | 12,000 | — | — |
| 1999-11-01 | $9.63 | $9.63 | 47,800 | — | — |
| 1999-10-29 | $9.63 | $9.63 | 28,200 | — | — |
| 1999-10-28 | $9.38 | $9.38 | 14,400 | — | — |
| 1999-10-27 | $9.41 | $9.41 | 76,000 | — | — |
| 1999-10-26 | $9.78 | $9.78 | 8,000 | — | — |
| 1999-10-25 | $9.67 | $9.67 | 87,200 | — | — |
| 1999-10-22 | $9.72 | $9.72 | 39,000 | — | — |
| 1999-10-21 | $9.69 | $9.69 | 28,600 | — | — |
| 1999-10-20 | $9.56 | $9.56 | 80,200 | — | — |
| 1999-10-19 | $9.56 | $9.56 | 99,600 | — | — |
| 1999-10-18 | $9.81 | $9.81 | 19,400 | — | — |
| 1999-10-15 | $10.00 | $10.00 | 14,800 | — | — |
| 1999-10-14 | $9.69 | $9.69 | 17,000 | — | — |
| 1999-10-13 | $9.56 | $9.56 | 13,800 | — | — |
| 1999-10-12 | $9.78 | $9.78 | 11,400 | — | — |
| 1999-10-11 | $9.81 | $9.81 | 4,200 | — | — |
| 1999-10-08 | $9.75 | $9.75 | 3,800 | — | — |
| 1999-10-07 | $9.69 | $9.69 | 84,200 | — | — |
| 1999-10-06 | $9.31 | $9.31 | 207,000 | — | — |
| 1999-10-05 | $9.69 | $9.69 | 26,600 | — | — |
| 1999-10-04 | $9.83 | $9.83 | 14,800 | — | — |
| 1999-10-01 | $9.91 | $9.91 | 115,000 | — | — |
| 1999-09-30 | $9.88 | $9.88 | 23,000 | — | — |
| 1999-09-29 | $10.50 | $10.50 | 464,600 | — | — |
| 1999-09-28 | $11.25 | $11.25 | 63,800 | — | — |
| 1999-09-27 | $11.00 | $11.00 | 65,000 | — | — |
| 1999-09-24 | $10.63 | $10.63 | 15,600 | — | — |
| 1999-09-23 | $10.75 | $10.75 | 7,000 | — | — |
| 1999-09-22 | $10.63 | $10.63 | 4,800 | — | — |
| 1999-09-21 | $10.63 | $10.63 | 58,800 | — | — |
| 1999-09-20 | $10.31 | $10.31 | 56,400 | — | — |
| 1999-09-17 | $10.47 | $10.47 | 74,200 | — | — |
| 1999-09-16 | $10.25 | $10.25 | 8,200 | — | — |
| 1999-09-15 | $10.50 | $10.50 | 141,000 | — | — |
| 1999-09-14 | $10.44 | $10.44 | 147,400 | — | — |
| 1999-09-13 | $10.69 | $10.69 | 104,200 | — | — |
| 1999-09-10 | $10.78 | $10.78 | 113,000 | — | — |
| 1999-09-09 | $10.69 | $10.69 | 10,200 | — | — |
| 1999-09-08 | $10.69 | $10.69 | 9,600 | — | — |
| 1999-09-07 | $10.69 | $10.69 | 26,000 | — | — |
| 1999-09-03 | $10.66 | $10.66 | 24,400 | — | — |
| 1999-09-02 | $10.75 | $10.75 | 68,800 | — | — |
| 1999-09-01 | $10.94 | $10.94 | 8,200 | — | — |
| 1999-08-31 | $10.50 | $10.50 | 11,200 | — | — |
| 1999-08-30 | $10.75 | $10.75 | 22,000 | — | — |
| 1999-08-27 | $11.11 | $11.11 | 400 | — | — |
| 1999-08-26 | $11.16 | $11.16 | 56,000 | — | — |
| 1999-08-25 | $11.13 | $11.13 | 5,800 | — | — |
| 1999-08-24 | $11.28 | $11.28 | 3,400 | — | — |
| 1999-08-23 | $11.28 | $11.28 | 70,800 | — | — |
| 1999-08-20 | $11.38 | $11.38 | 26,800 | — | — |
| 1999-08-19 | $10.81 | $10.81 | 37,800 | — | — |
| 1999-08-18 | $11.25 | $11.25 | 48,600 | — | — |
| 1999-08-17 | $11.50 | $11.50 | 26,400 | — | — |
| 1999-08-16 | $11.50 | $11.50 | 37,400 | — | — |
| 1999-08-13 | $11.50 | $11.50 | 104,000 | — | — |
| 1999-08-12 | $11.47 | $11.47 | 72,800 | — | — |
| 1999-08-11 | $11.53 | $11.53 | 18,000 | — | — |
| 1999-08-10 | $11.50 | $11.50 | 80,200 | — | — |
| 1999-08-09 | $11.84 | $11.84 | 11,200 | — | — |
| 1999-08-06 | $11.38 | $11.38 | 6,200 | — | — |
| 1999-08-05 | $11.88 | $11.88 | 38,400 | — | — |
| 1999-08-04 | $11.50 | $11.50 | 10,400 | — | — |
| 1999-08-03 | $11.75 | $11.75 | 57,800 | — | — |
| 1999-08-02 | $11.88 | $11.88 | 14,200 | — | — |
| 1999-07-30 | $12.00 | $12.00 | 14,200 | — | — |
| 1999-07-29 | $11.92 | $11.92 | 64,200 | — | — |
| 1999-07-28 | $11.50 | $11.50 | 2,800 | — | — |
| 1999-07-27 | $11.75 | $11.75 | 4,000 | — | — |
| 1999-07-26 | $11.41 | $11.41 | 12,600 | — | — |
| 1999-07-23 | $11.59 | $11.59 | 8,600 | — | — |
| 1999-07-22 | $12.00 | $12.00 | 16,000 | — | — |
| 1999-07-21 | $11.75 | $11.75 | 41,200 | — | — |
| 1999-07-20 | $12.13 | $12.12 | 12,800 | — | — |
| 1999-07-19 | $12.09 | $12.09 | 147,400 | — | — |
| 1999-07-16 | $12.03 | $12.03 | 2,200 | — | — |
| 1999-07-15 | $12.06 | $12.06 | 23,600 | — | — |
| 1999-07-14 | $12.06 | $12.06 | 38,200 | — | — |
| 1999-07-13 | $12.13 | $12.12 | 31,200 | — | — |
| 1999-07-12 | $12.03 | $12.03 | 8,400 | — | — |
| 1999-07-09 | $12.00 | $12.00 | 3,000 | — | — |
| 1999-07-08 | $11.95 | $11.95 | 13,400 | — | — |
| 1999-07-07 | $12.03 | $12.03 | 21,000 | — | — |
| 1999-07-06 | $11.75 | $11.75 | 9,800 | — | — |
| 1999-07-02 | $11.44 | $11.44 | 64,400 | — | — |
| 1999-07-01 | $11.81 | $11.81 | 16,600 | — | — |
| 1999-06-30 | $12.00 | $12.00 | 296,200 | — | — |
| 1999-06-29 | $11.52 | $11.52 | 21,400 | — | — |
| 1999-06-28 | $11.00 | $11.00 | 86,000 | — | — |
| 1999-06-25 | $10.63 | $10.63 | 31,600 | — | — |
| 1999-06-24 | $10.84 | $10.84 | 2,400 | — | — |
| 1999-06-23 | $10.84 | $10.84 | 23,200 | — | — |
| 1999-06-22 | $10.50 | $10.50 | 22,400 | — | — |
| 1999-06-21 | $10.56 | $10.56 | 13,400 | — | — |
| 1999-06-18 | $10.44 | $10.44 | 6,200 | — | — |
| 1999-06-17 | $10.44 | $10.44 | 2,800 | — | — |
| 1999-06-16 | $10.50 | $10.50 | 72,200 | — | — |
| 1999-06-15 | $10.50 | $10.50 | 10,000 | — | — |
| 1999-06-14 | $10.50 | $10.50 | 26,200 | — | — |
| 1999-06-11 | $10.38 | $10.38 | 23,800 | — | — |
| 1999-06-10 | $10.41 | $10.41 | 7,400 | — | — |
| 1999-06-09 | $10.25 | $10.25 | 29,400 | — | — |
| 1999-06-08 | $10.56 | $10.56 | 36,600 | — | — |
| 1999-06-07 | $10.31 | $10.31 | 4,400 | — | — |
| 1999-06-04 | $10.06 | $10.06 | 32,200 | — | — |
| 1999-06-03 | $10.00 | $10.00 | 725,600 | — | — |
| 1999-06-02 | $10.25 | $10.25 | 10,400 | — | — |
| 1999-06-01 | $10.25 | $10.25 | 40,000 | — | — |
| 1999-05-28 | $10.38 | $10.38 | 52,400 | — | — |
| 1999-05-27 | $10.41 | $10.41 | 33,800 | — | — |
| 1999-05-26 | $10.19 | $10.19 | 8,800 | — | — |
| 1999-05-25 | $10.69 | $10.69 | 34,000 | — | — |
| 1999-05-24 | $10.69 | $10.69 | 47,800 | — | — |
| 1999-05-21 | $10.88 | $10.88 | 58,000 | — | — |
| 1999-05-20 | $11.06 | $11.06 | 3,000 | — | — |
| 1999-05-19 | $10.88 | $10.88 | 29,600 | — | — |
| 1999-05-18 | $10.88 | $10.88 | 93,600 | — | — |
| 1999-05-17 | $10.94 | $10.94 | 6,600 | — | — |
| 1999-05-14 | $11.03 | $11.03 | 98,600 | — | — |
| 1999-05-13 | $10.94 | $10.94 | 14,400 | — | — |
| 1999-05-12 | $10.81 | $10.81 | 12,000 | — | — |
| 1999-05-11 | $10.98 | $10.98 | 28,000 | — | — |
| 1999-05-10 | $10.91 | $10.91 | 80,400 | — | — |
| 1999-05-07 | $11.09 | $11.09 | 7,200 | — | — |
| 1999-05-06 | $11.03 | $11.03 | 92,400 | — | — |
| 1999-05-05 | $11.00 | $11.00 | 46,000 | — | — |
| 1999-05-04 | $10.81 | $10.81 | 8,000 | — | — |
| 1999-05-03 | $11.09 | $11.09 | 15,600 | — | — |
| 1999-04-30 | $10.88 | $10.88 | 10,600 | — | — |
| 1999-04-29 | $11.06 | $11.06 | 153,800 | — | — |
| 1999-04-28 | $11.00 | $11.00 | 12,200 | — | — |
| 1999-04-27 | $11.00 | $11.00 | 36,200 | — | — |
| 1999-04-26 | $11.28 | $11.28 | 5,000 | — | — |
| 1999-04-23 | $11.13 | $11.13 | 10,000 | — | — |
| 1999-04-22 | $11.19 | $11.19 | 107,800 | — | — |
| 1999-04-21 | $11.34 | $11.34 | 90,600 | — | — |
| 1999-04-20 | $10.88 | $10.88 | 26,400 | — | — |
| 1999-04-19 | $11.38 | $11.38 | 15,800 | — | — |
| 1999-04-16 | $11.25 | $11.25 | 356,400 | — | — |
| 1999-04-15 | $11.44 | $11.44 | 16,800 | — | — |
| 1999-04-14 | $11.00 | $11.00 | 141,200 | — | — |
| 1999-04-13 | $11.00 | $11.00 | 9,600 | — | — |
| 1999-04-12 | $10.75 | $10.75 | 27,400 | — | — |
| 1999-04-09 | $10.44 | $10.44 | 13,600 | — | — |
| 1999-04-08 | $10.50 | $10.50 | 4,400 | — | — |
| 1999-04-07 | $10.25 | $10.25 | 44,800 | — | — |
| 1999-04-06 | $10.25 | $10.25 | 98,800 | — | — |
| 1999-04-05 | $10.13 | $10.13 | 18,800 | — | — |
| 1999-04-01 | $10.22 | $10.22 | 9,800 | — | — |
| 1999-03-31 | $10.06 | $10.06 | 51,200 | — | — |
| 1999-03-30 | $10.16 | $10.16 | 50,600 | — | — |
| 1999-03-29 | $10.19 | $10.19 | 54,600 | — | — |
| 1999-03-26 | $10.00 | $10.00 | 31,000 | — | — |
| 1999-03-25 | $10.03 | $10.03 | 44,800 | — | — |
| 1999-03-24 | $9.84 | $9.84 | 23,000 | — | — |
| 1999-03-23 | $9.81 | $9.81 | 17,600 | — | — |
| 1999-03-22 | $10.00 | $10.00 | 16,600 | — | — |
| 1999-03-19 | $10.25 | $10.25 | 18,600 | — | — |
| 1999-03-18 | $10.13 | $10.13 | 143,000 | — | — |
| 1999-03-17 | $10.00 | $10.00 | 72,000 | — | — |
| 1999-03-16 | $10.25 | $10.25 | 16,800 | — | — |
| 1999-03-15 | $10.00 | $10.00 | 37,400 | — | — |
| 1999-03-12 | $10.13 | $10.13 | 83,000 | — | — |
| 1999-03-11 | $10.50 | $10.50 | 70,200 | — | — |
| 1999-03-10 | $10.16 | $10.16 | 3,400 | — | — |
| 1999-03-09 | $10.13 | $10.13 | 5,400 | — | — |
| 1999-03-08 | $10.25 | $10.25 | 42,000 | — | — |
| 1999-03-05 | $10.25 | $10.25 | 2,200 | — | — |
| 1999-03-04 | $10.19 | $10.19 | 10,200 | — | — |
| 1999-03-03 | $10.25 | $10.25 | 28,600 | — | — |
| 1999-03-02 | $10.13 | $10.13 | 46,200 | — | — |
| 1999-03-01 | $9.88 | $9.88 | 359,600 | — | — |
| 1999-02-26 | $10.56 | $10.56 | 18,200 | — | — |
| 1999-02-25 | $10.88 | $10.88 | 7,800 | — | — |
| 1999-02-24 | $11.19 | $11.19 | 2,800 | — | — |
| 1999-02-23 | $11.25 | $11.25 | 56,200 | — | — |
| 1999-02-22 | $11.41 | $11.41 | 32,200 | — | — |
| 1999-02-19 | $11.13 | $11.13 | 12,200 | — | — |
| 1999-02-18 | $11.19 | $11.19 | 7,000 | — | — |
| 1999-02-17 | $11.13 | $11.13 | 36,200 | — | — |
| 1999-02-16 | $11.13 | $11.13 | 25,200 | — | — |
| 1999-02-12 | $11.81 | $11.81 | 11,200 | — | — |
| 1999-02-11 | $11.94 | $11.94 | 91,600 | — | — |
| 1999-02-10 | $12.00 | $12.00 | 6,800 | — | — |
| 1999-02-09 | $12.25 | $12.25 | 11,200 | — | — |
| 1999-02-08 | $12.25 | $12.25 | 30,600 | — | — |
| 1999-02-05 | $11.88 | $11.88 | 33,200 | — | — |
| 1999-02-04 | $11.94 | $11.94 | 26,800 | — | — |
| 1999-02-03 | $12.06 | $12.06 | 104,800 | — | — |
| 1999-02-02 | $12.00 | $12.00 | 214,000 | — | — |
| 1999-02-01 | $12.00 | $12.00 | 17,800 | — | — |
| 1999-01-29 | $12.13 | $12.12 | 4,200 | — | — |
| 1999-01-28 | $12.00 | $12.00 | 2,800 | — | — |
| 1999-01-27 | $11.94 | $11.94 | 148,400 | — | — |
| 1999-01-26 | $12.31 | $12.31 | 22,000 | — | — |
| 1999-01-25 | $12.44 | $12.44 | 19,400 | — | — |
| 1999-01-22 | $12.44 | $12.44 | 257,400 | — | — |
| 1999-01-21 | $11.75 | $11.75 | 20,600 | — | — |
| 1999-01-20 | $11.63 | $11.63 | 42,400 | — | — |
| 1999-01-19 | $11.38 | $11.38 | 65,800 | — | — |
| 1999-01-15 | $10.88 | $10.88 | 1,000 | — | — |
| 1999-01-14 | $10.73 | $10.73 | 6,200 | — | — |
| 1999-01-13 | $10.63 | $10.63 | 7,200 | — | — |
| 1999-01-12 | $10.75 | $10.75 | 6,000 | — | — |
| 1999-01-11 | $10.75 | $10.75 | 22,200 | — | — |
| 1999-01-08 | $10.75 | $10.75 | 24,800 | — | — |
| 1999-01-07 | $11.50 | $11.50 | 47,600 | — | — |
| 1999-01-06 | $10.94 | $10.94 | 12,600 | — | — |
| 1999-01-05 | $10.75 | $10.75 | 249,200 | — | — |
| 1999-01-04 | $11.13 | $11.13 | 34,400 | — | — |