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
- 1988-10-24 to 2026-09-03
- 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 | $9.94 | $20.68 | 173,900 | — | — |
| 1999-12-30 | $10.00 | $20.81 | 149,300 | — | — |
| 1999-12-29 | $9.94 | $20.68 | 170,800 | — | — |
| 1999-12-28 | $9.81 | $20.42 | 182,300 | — | — |
| 1999-12-27 | $9.69 | $20.16 | 137,900 | — | — |
| 1999-12-23 | $9.56 | $19.90 | 176,500 | — | — |
| 1999-12-22 | $9.50 | $19.77 | 225,300 | — | — |
| 1999-12-21 | $9.50 | $19.77 | 269,300 | — | — |
| 1999-12-20 | $9.69 | $20.16 | 157,800 | — | — |
| 1999-12-17 | $9.75 | $20.29 | 101,700 | — | — |
| 1999-12-16 | $9.94 | $20.68 | 120,000 | — | — |
| 1999-12-15 | $9.94 | $20.68 | 121,100 | — | — |
| 1999-12-14 | $10.00 | $20.81 | 134,900 | — | — |
| 1999-12-13 | $10.06 | $20.94 | 90,100 | — | — |
| 1999-12-10 | $10.25 | $21.19 | 104,400 | — | — |
| 1999-12-09 | $10.00 | $20.67 | 76,000 | — | — |
| 1999-12-08 | $10.13 | $20.93 | 76,700 | — | — |
| 1999-12-07 | $10.06 | $20.80 | 87,100 | — | — |
| 1999-12-06 | $10.19 | $21.06 | 89,100 | — | — |
| 1999-12-03 | $10.00 | $20.67 | 110,000 | — | — |
| 1999-12-02 | $10.31 | $21.32 | 99,000 | — | — |
| 1999-12-01 | $10.56 | $21.83 | 70,400 | — | — |
| 1999-11-30 | $10.31 | $21.32 | 146,800 | — | — |
| 1999-11-29 | $10.06 | $20.80 | 118,900 | — | — |
| 1999-11-26 | $10.06 | $20.80 | 24,900 | — | — |
| 1999-11-24 | $10.06 | $20.80 | 126,800 | — | — |
| 1999-11-23 | $9.88 | $20.41 | 129,800 | — | — |
| 1999-11-22 | $10.00 | $20.67 | 100,400 | — | — |
| 1999-11-19 | $10.13 | $20.93 | 115,600 | — | — |
| 1999-11-18 | $10.13 | $20.93 | 90,600 | — | — |
| 1999-11-17 | $10.13 | $20.93 | 73,100 | — | — |
| 1999-11-16 | $10.38 | $21.45 | 94,900 | — | — |
| 1999-11-15 | $10.31 | $21.32 | 59,500 | — | — |
| 1999-11-12 | $10.31 | $21.32 | 59,100 | — | — |
| 1999-11-11 | $10.19 | $21.06 | 98,100 | — | — |
| 1999-11-10 | $10.44 | $21.57 | 87,200 | — | — |
| 1999-11-09 | $10.88 | $22.34 | 51,000 | — | — |
| 1999-11-08 | $10.94 | $22.46 | 131,100 | — | — |
| 1999-11-05 | $11.00 | $22.59 | 143,900 | — | — |
| 1999-11-04 | $11.00 | $22.59 | 117,600 | — | — |
| 1999-11-03 | $10.69 | $21.95 | 68,600 | — | — |
| 1999-11-02 | $10.69 | $21.95 | 77,100 | — | — |
| 1999-11-01 | $10.63 | $21.82 | 55,000 | — | — |
| 1999-10-29 | $10.69 | $21.95 | 68,900 | — | — |
| 1999-10-28 | $10.69 | $21.95 | 43,000 | — | — |
| 1999-10-27 | $10.63 | $21.82 | 79,500 | — | — |
| 1999-10-26 | $10.75 | $22.08 | 116,600 | — | — |
| 1999-10-25 | $10.38 | $21.31 | 39,000 | — | — |
| 1999-10-22 | $10.38 | $21.31 | 53,500 | — | — |
| 1999-10-21 | $10.38 | $21.31 | 52,000 | — | — |
| 1999-10-20 | $10.63 | $21.82 | 58,900 | — | — |
| 1999-10-19 | $10.63 | $21.82 | 33,000 | — | — |
| 1999-10-18 | $10.69 | $21.95 | 39,100 | — | — |
| 1999-10-15 | $10.56 | $21.69 | 36,200 | — | — |
| 1999-10-14 | $10.69 | $21.95 | 43,100 | — | — |
| 1999-10-13 | $10.81 | $22.21 | 39,400 | — | — |
| 1999-10-12 | $11.13 | $22.71 | 49,500 | — | — |
| 1999-10-11 | $11.00 | $22.45 | 39,900 | — | — |
| 1999-10-08 | $11.06 | $22.58 | 43,700 | — | — |
| 1999-10-07 | $11.00 | $22.45 | 78,200 | — | — |
| 1999-10-06 | $10.94 | $22.33 | 68,000 | — | — |
| 1999-10-05 | $10.88 | $22.20 | 57,700 | — | — |
| 1999-10-04 | $10.88 | $22.20 | 66,400 | — | — |
| 1999-10-01 | $10.81 | $22.07 | 42,200 | — | — |
| 1999-09-30 | $10.94 | $22.33 | 52,300 | — | — |
| 1999-09-29 | $11.00 | $22.45 | 49,200 | — | — |
| 1999-09-28 | $10.88 | $22.20 | 45,700 | — | — |
| 1999-09-27 | $10.88 | $22.20 | 43,500 | — | — |
| 1999-09-24 | $10.94 | $22.33 | 38,700 | — | — |
| 1999-09-23 | $10.75 | $21.94 | 51,800 | — | — |
| 1999-09-22 | $10.63 | $21.69 | 68,100 | — | — |
| 1999-09-21 | $10.88 | $22.20 | 65,100 | — | — |
| 1999-09-20 | $11.06 | $22.58 | 62,700 | — | — |
| 1999-09-17 | $11.31 | $23.09 | 16,700 | — | — |
| 1999-09-16 | $11.31 | $23.09 | 38,000 | — | — |
| 1999-09-15 | $11.44 | $23.35 | 102,600 | — | — |
| 1999-09-14 | $11.75 | $23.98 | 21,900 | — | — |
| 1999-09-13 | $11.75 | $23.98 | 56,800 | — | — |
| 1999-09-10 | $12.00 | $24.35 | 28,600 | — | — |
| 1999-09-09 | $11.94 | $24.23 | 15,400 | — | — |
| 1999-09-08 | $12.00 | $24.35 | 34,600 | — | — |
| 1999-09-07 | $12.06 | $24.48 | 40,000 | — | — |
| 1999-09-03 | $12.06 | $24.48 | 73,500 | — | — |
| 1999-09-02 | $12.19 | $24.73 | 39,700 | — | — |
| 1999-09-01 | $12.13 | $24.61 | 30,500 | — | — |
| 1999-08-31 | $12.13 | $24.61 | 25,500 | — | — |
| 1999-08-30 | $12.06 | $24.48 | 28,100 | — | — |
| 1999-08-27 | $12.19 | $24.73 | 31,700 | — | — |
| 1999-08-26 | $12.19 | $24.73 | 24,000 | — | — |
| 1999-08-25 | $12.13 | $24.61 | 25,500 | — | — |
| 1999-08-24 | $12.19 | $24.73 | 31,800 | — | — |
| 1999-08-23 | $12.13 | $24.61 | 21,800 | — | — |
| 1999-08-20 | $12.13 | $24.61 | 36,800 | — | — |
| 1999-08-19 | $12.13 | $24.61 | 44,200 | — | — |
| 1999-08-18 | $12.25 | $24.86 | 39,200 | — | — |
| 1999-08-17 | $12.25 | $24.86 | 38,800 | — | — |
| 1999-08-16 | $12.31 | $24.99 | 33,100 | — | — |
| 1999-08-13 | $12.31 | $24.99 | 23,200 | — | — |
| 1999-08-12 | $12.38 | $25.11 | 43,400 | — | — |
| 1999-08-11 | $12.50 | $25.37 | 57,300 | — | — |
| 1999-08-10 | $12.50 | $25.23 | 64,300 | — | — |
| 1999-08-09 | $12.31 | $24.85 | 54,000 | — | — |
| 1999-08-06 | $12.25 | $24.73 | 94,400 | — | — |
| 1999-08-05 | $12.13 | $24.47 | 55,500 | — | — |
| 1999-08-04 | $12.13 | $24.47 | 20,600 | — | — |
| 1999-08-03 | $12.13 | $24.47 | 50,900 | — | — |
| 1999-08-02 | $12.13 | $24.47 | 39,100 | — | — |
| 1999-07-30 | $12.19 | $24.60 | 49,000 | — | — |
| 1999-07-29 | $12.25 | $24.73 | 25,900 | — | — |
| 1999-07-28 | $12.31 | $24.85 | 50,900 | — | — |
| 1999-07-27 | $12.31 | $24.85 | 24,900 | — | — |
| 1999-07-26 | $12.25 | $24.73 | 28,200 | — | — |
| 1999-07-23 | $12.38 | $24.98 | 33,400 | — | — |
| 1999-07-22 | $12.38 | $24.98 | 18,100 | — | — |
| 1999-07-21 | $12.38 | $24.98 | 31,700 | — | — |
| 1999-07-20 | $12.25 | $24.73 | 25,200 | — | — |
| 1999-07-19 | $12.31 | $24.85 | 46,700 | — | — |
| 1999-07-16 | $12.25 | $24.73 | 58,300 | — | — |
| 1999-07-15 | $12.31 | $24.85 | 29,100 | — | — |
| 1999-07-14 | $12.25 | $24.73 | 25,900 | — | — |
| 1999-07-13 | $12.31 | $24.85 | 34,800 | — | — |
| 1999-07-12 | $12.31 | $24.71 | 17,300 | — | — |
| 1999-07-09 | $12.38 | $24.84 | 38,300 | — | — |
| 1999-07-08 | $12.38 | $24.84 | 43,000 | — | — |
| 1999-07-07 | $12.38 | $24.84 | 43,600 | — | — |
| 1999-07-06 | $12.56 | $25.21 | 44,900 | — | — |
| 1999-07-02 | $12.50 | $25.09 | 54,100 | — | — |
| 1999-07-01 | $12.44 | $24.96 | 41,000 | — | — |
| 1999-06-30 | $12.31 | $24.71 | 84,100 | — | — |
| 1999-06-29 | $12.25 | $24.59 | 26,900 | — | — |
| 1999-06-28 | $12.25 | $24.59 | 31,600 | — | — |
| 1999-06-25 | $12.25 | $24.59 | 33,500 | — | — |
| 1999-06-24 | $12.38 | $24.84 | 41,100 | — | — |
| 1999-06-23 | $12.44 | $24.96 | 29,300 | — | — |
| 1999-06-22 | $12.50 | $25.09 | 14,100 | — | — |
| 1999-06-21 | $12.44 | $24.96 | 17,600 | — | — |
| 1999-06-18 | $12.44 | $24.96 | 30,300 | — | — |
| 1999-06-17 | $12.50 | $25.09 | 39,200 | — | — |
| 1999-06-16 | $12.44 | $24.96 | 12,000 | — | — |
| 1999-06-15 | $12.50 | $25.09 | 46,700 | — | — |
| 1999-06-14 | $12.50 | $25.09 | 59,200 | — | — |
| 1999-06-11 | $12.63 | $25.34 | 45,700 | — | — |
| 1999-06-10 | $12.75 | $25.45 | 33,800 | — | — |
| 1999-06-09 | $12.81 | $25.58 | 37,100 | — | — |
| 1999-06-08 | $12.75 | $25.45 | 74,400 | — | — |
| 1999-06-07 | $12.75 | $25.45 | 50,800 | — | — |
| 1999-06-04 | $12.81 | $25.58 | 29,800 | — | — |
| 1999-06-03 | $12.88 | $25.70 | 62,400 | — | — |
| 1999-06-02 | $12.81 | $25.58 | 46,800 | — | — |
| 1999-06-01 | $12.75 | $25.45 | 27,800 | — | — |
| 1999-05-28 | $12.69 | $25.33 | 31,000 | — | — |
| 1999-05-27 | $12.69 | $25.33 | 56,700 | — | — |
| 1999-05-26 | $12.63 | $25.20 | 122,400 | — | — |
| 1999-05-25 | $12.38 | $24.71 | 80,600 | — | — |
| 1999-05-24 | $12.38 | $24.71 | 39,000 | — | — |
| 1999-05-21 | $12.31 | $24.58 | 57,000 | — | — |
| 1999-05-20 | $12.38 | $24.71 | 34,200 | — | — |
| 1999-05-19 | $12.38 | $24.71 | 49,500 | — | — |
| 1999-05-18 | $12.25 | $24.46 | 25,100 | — | — |
| 1999-05-17 | $12.38 | $24.71 | 48,500 | — | — |
| 1999-05-14 | $12.63 | $25.20 | 29,900 | — | — |
| 1999-05-13 | $12.56 | $25.08 | 45,800 | — | — |
| 1999-05-12 | $12.56 | $25.08 | 25,800 | — | — |
| 1999-05-11 | $12.69 | $25.19 | 50,700 | — | — |
| 1999-05-10 | $12.69 | $25.19 | 30,000 | — | — |
| 1999-05-07 | $12.69 | $25.19 | 20,600 | — | — |
| 1999-05-06 | $12.63 | $25.07 | 38,900 | — | — |
| 1999-05-05 | $12.50 | $24.82 | 56,400 | — | — |
| 1999-05-04 | $12.50 | $24.82 | 52,900 | — | — |
| 1999-05-03 | $12.44 | $24.70 | 41,700 | — | — |
| 1999-04-30 | $12.50 | $24.82 | 73,800 | — | — |
| 1999-04-29 | $12.38 | $24.57 | 49,600 | — | — |
| 1999-04-28 | $12.38 | $24.57 | 29,700 | — | — |
| 1999-04-27 | $12.31 | $24.45 | 38,700 | — | — |
| 1999-04-26 | $12.44 | $24.70 | 39,500 | — | — |
| 1999-04-23 | $12.50 | $24.82 | 36,300 | — | — |
| 1999-04-22 | $12.44 | $24.70 | 29,400 | — | — |
| 1999-04-21 | $12.44 | $24.70 | 18,700 | — | — |
| 1999-04-20 | $12.44 | $24.70 | 26,500 | — | — |
| 1999-04-19 | $12.56 | $24.95 | 24,600 | — | — |
| 1999-04-16 | $12.56 | $24.95 | 48,600 | — | — |
| 1999-04-15 | $12.69 | $25.19 | 60,000 | — | — |
| 1999-04-14 | $12.69 | $25.19 | 29,600 | — | — |
| 1999-04-13 | $12.81 | $25.44 | 37,600 | — | — |
| 1999-04-12 | $12.81 | $25.31 | 42,400 | — | — |
| 1999-04-09 | $13.00 | $25.68 | 89,700 | — | — |
| 1999-04-08 | $13.06 | $25.80 | 87,600 | — | — |
| 1999-04-07 | $12.81 | $25.31 | 45,400 | — | — |
| 1999-04-06 | $12.81 | $25.31 | 25,000 | — | — |
| 1999-04-05 | $12.81 | $25.31 | 35,600 | — | — |
| 1999-04-01 | $12.75 | $25.18 | 25,500 | — | — |
| 1999-03-31 | $12.81 | $25.31 | 31,400 | — | — |
| 1999-03-30 | $12.81 | $25.31 | 38,400 | — | — |
| 1999-03-29 | $12.75 | $25.18 | 59,800 | — | — |
| 1999-03-26 | $12.69 | $25.06 | 131,300 | — | — |
| 1999-03-25 | $12.88 | $25.43 | 38,200 | — | — |
| 1999-03-24 | $12.81 | $25.31 | 72,800 | — | — |
| 1999-03-23 | $12.75 | $25.18 | 35,800 | — | — |
| 1999-03-22 | $12.69 | $25.06 | 52,200 | — | — |
| 1999-03-19 | $12.69 | $25.06 | 45,000 | — | — |
| 1999-03-18 | $12.75 | $25.18 | 81,300 | — | — |
| 1999-03-17 | $12.75 | $25.18 | 67,900 | — | — |
| 1999-03-16 | $12.88 | $25.43 | 71,900 | — | — |
| 1999-03-15 | $12.88 | $25.43 | 74,400 | — | — |
| 1999-03-12 | $12.81 | $25.31 | 44,100 | — | — |
| 1999-03-11 | $12.81 | $25.31 | 62,200 | — | — |
| 1999-03-10 | $12.81 | $25.17 | 56,700 | — | — |
| 1999-03-09 | $12.75 | $25.05 | 56,300 | — | — |
| 1999-03-08 | $12.81 | $25.17 | 43,900 | — | — |
| 1999-03-05 | $12.88 | $25.30 | 111,500 | — | — |
| 1999-03-04 | $12.69 | $24.93 | 35,200 | — | — |
| 1999-03-03 | $12.75 | $25.05 | 87,600 | — | — |
| 1999-03-02 | $12.75 | $25.05 | 83,100 | — | — |
| 1999-03-01 | $12.63 | $24.80 | 72,700 | — | — |
| 1999-02-26 | $12.63 | $24.80 | 71,500 | — | — |
| 1999-02-25 | $12.63 | $24.80 | 74,200 | — | — |
| 1999-02-24 | $12.63 | $24.80 | 67,000 | — | — |
| 1999-02-23 | $12.69 | $24.93 | 115,200 | — | — |
| 1999-02-22 | $12.63 | $24.80 | 97,500 | — | — |
| 1999-02-19 | $12.44 | $24.44 | 110,500 | — | — |
| 1999-02-18 | $12.56 | $24.68 | 74,600 | — | — |
| 1999-02-17 | $12.44 | $24.44 | 62,100 | — | — |
| 1999-02-16 | $12.38 | $24.31 | 86,900 | — | — |
| 1999-02-12 | $12.50 | $24.56 | 54,500 | — | — |
| 1999-02-11 | $12.44 | $24.44 | 61,900 | — | — |
| 1999-02-10 | $12.31 | $24.19 | 63,200 | — | — |
| 1999-02-09 | $12.38 | $24.18 | 79,500 | — | — |
| 1999-02-08 | $12.44 | $24.30 | 60,000 | — | — |
| 1999-02-05 | $12.38 | $24.18 | 45,100 | — | — |
| 1999-02-04 | $12.38 | $24.18 | 74,000 | — | — |
| 1999-02-03 | $12.44 | $24.30 | 62,900 | — | — |
| 1999-02-02 | $12.25 | $23.93 | 92,800 | — | — |
| 1999-02-01 | $12.44 | $24.30 | 45,500 | — | — |
| 1999-01-29 | $12.38 | $24.18 | 53,100 | — | — |
| 1999-01-28 | $12.44 | $24.30 | 84,200 | — | — |
| 1999-01-27 | $12.38 | $24.18 | 46,200 | — | — |
| 1999-01-26 | $12.63 | $24.67 | 112,000 | — | — |
| 1999-01-25 | $12.44 | $24.30 | 131,300 | — | — |
| 1999-01-22 | $12.25 | $23.93 | 99,800 | — | — |
| 1999-01-21 | $12.19 | $23.81 | 143,900 | — | — |
| 1999-01-20 | $12.38 | $24.18 | 116,400 | — | — |
| 1999-01-19 | $12.50 | $24.42 | 129,300 | — | — |
| 1999-01-15 | $12.94 | $25.28 | 51,600 | — | — |
| 1999-01-14 | $13.00 | $25.40 | 57,600 | — | — |
| 1999-01-13 | $13.00 | $25.40 | 68,900 | — | — |
| 1999-01-12 | $13.00 | $25.27 | 53,700 | — | — |
| 1999-01-11 | $13.00 | $25.27 | 125,200 | — | — |
| 1999-01-08 | $12.69 | $24.66 | 112,000 | — | — |
| 1999-01-07 | $12.81 | $24.90 | 153,400 | — | — |
| 1999-01-06 | $13.13 | $25.51 | 146,100 | — | — |
| 1999-01-05 | $13.75 | $26.73 | 125,600 | — | — |
| 1999-01-04 | $14.31 | $27.82 | 76,300 | — | — |