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
- 1994-04-07 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 | $10.31 | $11.00 | 66,600 | — | — |
| 1999-12-30 | $10.03 | $10.70 | 100,200 | — | — |
| 1999-12-29 | $10.13 | $10.80 | 236,600 | — | — |
| 1999-12-28 | $10.03 | $10.63 | 113,200 | — | — |
| 1999-12-27 | $10.03 | $10.63 | 83,600 | — | — |
| 1999-12-23 | $10.25 | $10.86 | 150,000 | — | — |
| 1999-12-22 | $10.13 | $10.73 | 105,800 | — | — |
| 1999-12-21 | $10.25 | $10.86 | 130,000 | — | — |
| 1999-12-20 | $9.75 | $10.33 | 34,600 | — | — |
| 1999-12-17 | $10.31 | $10.93 | 141,800 | — | — |
| 1999-12-16 | $10.38 | $10.99 | 281,800 | — | — |
| 1999-12-15 | $10.06 | $10.66 | 119,600 | — | — |
| 1999-12-14 | $10.25 | $10.86 | 104,000 | — | — |
| 1999-12-13 | $10.38 | $10.99 | 60,400 | — | — |
| 1999-12-10 | $10.31 | $10.93 | 89,600 | — | — |
| 1999-12-09 | $10.19 | $10.79 | 259,200 | — | — |
| 1999-12-08 | $10.19 | $10.79 | 147,600 | — | — |
| 1999-12-07 | $10.31 | $10.93 | 206,400 | — | — |
| 1999-12-06 | $10.13 | $10.73 | 70,200 | — | — |
| 1999-12-03 | $10.19 | $10.79 | 211,200 | — | — |
| 1999-12-02 | $9.88 | $10.46 | 167,200 | — | — |
| 1999-12-01 | $9.75 | $10.33 | 58,800 | — | — |
| 1999-11-30 | $10.16 | $10.76 | 74,600 | — | — |
| 1999-11-29 | $10.25 | $10.86 | 84,200 | — | — |
| 1999-11-26 | $10.44 | $11.06 | 17,400 | — | — |
| 1999-11-24 | $10.50 | $11.12 | 259,200 | — | — |
| 1999-11-23 | $10.78 | $11.42 | 67,000 | — | — |
| 1999-11-22 | $10.78 | $11.42 | 25,800 | — | — |
| 1999-11-19 | $10.88 | $11.52 | 64,400 | — | — |
| 1999-11-18 | $10.84 | $11.49 | 78,400 | — | — |
| 1999-11-17 | $10.75 | $11.39 | 8,400 | — | — |
| 1999-11-16 | $10.75 | $11.39 | 157,000 | — | — |
| 1999-11-15 | $10.75 | $11.39 | 107,200 | — | — |
| 1999-11-12 | $10.94 | $11.59 | 117,600 | — | — |
| 1999-11-11 | $10.91 | $11.55 | 109,200 | — | — |
| 1999-11-10 | $10.91 | $11.55 | 61,600 | — | — |
| 1999-11-09 | $10.88 | $11.52 | 121,200 | — | — |
| 1999-11-08 | $10.81 | $11.46 | 91,800 | — | — |
| 1999-11-05 | $10.75 | $11.39 | 139,000 | — | — |
| 1999-11-04 | $10.81 | $11.46 | 115,600 | — | — |
| 1999-11-03 | $11.00 | $11.65 | 78,800 | — | — |
| 1999-11-02 | $10.75 | $11.39 | 151,200 | — | — |
| 1999-11-01 | $10.81 | $11.46 | 60,200 | — | — |
| 1999-10-29 | $11.19 | $11.85 | 115,400 | — | — |
| 1999-10-28 | $11.38 | $12.05 | 166,000 | — | — |
| 1999-10-27 | $10.94 | $11.59 | 344,000 | — | — |
| 1999-10-26 | $10.94 | $11.59 | 240,200 | — | — |
| 1999-10-25 | $10.84 | $11.49 | 321,400 | — | — |
| 1999-10-22 | $10.69 | $11.32 | 123,600 | — | — |
| 1999-10-21 | $10.50 | $11.12 | 545,400 | — | — |
| 1999-10-20 | $10.38 | $10.99 | 203,200 | — | — |
| 1999-10-19 | $9.94 | $10.53 | 82,000 | — | — |
| 1999-10-18 | $9.94 | $10.53 | 76,200 | — | — |
| 1999-10-15 | $10.34 | $10.96 | 234,800 | — | — |
| 1999-10-14 | $10.25 | $10.86 | 1,283,200 | — | — |
| 1999-10-13 | $10.19 | $10.79 | 223,600 | — | — |
| 1999-10-12 | $10.00 | $10.59 | 34,600 | — | — |
| 1999-10-11 | $9.97 | $10.56 | 36,600 | — | — |
| 1999-10-08 | $10.38 | $10.99 | 10,400 | — | — |
| 1999-10-07 | $10.13 | $10.73 | 67,000 | — | — |
| 1999-10-06 | $10.41 | $11.02 | 174,200 | — | — |
| 1999-10-05 | $10.38 | $10.99 | 13,000 | — | — |
| 1999-10-04 | $10.34 | $10.96 | 7,200 | — | — |
| 1999-10-01 | $10.25 | $10.86 | 29,600 | — | — |
| 1999-09-30 | $10.44 | $11.06 | 63,400 | — | — |
| 1999-09-29 | $10.41 | $11.02 | 40,400 | — | — |
| 1999-09-28 | $10.36 | $10.97 | 28,800 | — | — |
| 1999-09-27 | $10.27 | $10.81 | 73,600 | — | — |
| 1999-09-24 | $10.36 | $10.91 | 104,200 | — | — |
| 1999-09-23 | $10.22 | $10.76 | 197,000 | — | — |
| 1999-09-22 | $10.25 | $10.80 | 98,200 | — | — |
| 1999-09-21 | $10.38 | $10.93 | 65,600 | — | — |
| 1999-09-20 | $10.19 | $10.73 | 218,600 | — | — |
| 1999-09-17 | $10.25 | $10.80 | 49,400 | — | — |
| 1999-09-16 | $10.25 | $10.80 | 96,000 | — | — |
| 1999-09-15 | $10.28 | $10.83 | 24,600 | — | — |
| 1999-09-14 | $10.28 | $10.83 | 265,600 | — | — |
| 1999-09-13 | $10.28 | $10.83 | 81,400 | — | — |
| 1999-09-10 | $10.28 | $10.83 | 68,200 | — | — |
| 1999-09-09 | $10.50 | $11.06 | 50,000 | — | — |
| 1999-09-08 | $10.41 | $10.96 | 82,800 | — | — |
| 1999-09-07 | $10.38 | $10.93 | 84,000 | — | — |
| 1999-09-03 | $10.38 | $10.93 | 100,600 | — | — |
| 1999-09-02 | $10.25 | $10.80 | 49,800 | — | — |
| 1999-09-01 | $10.28 | $10.83 | 57,200 | — | — |
| 1999-08-31 | $10.13 | $10.66 | 78,600 | — | — |
| 1999-08-30 | $10.02 | $10.55 | 183,800 | — | — |
| 1999-08-27 | $9.91 | $10.43 | 97,600 | — | — |
| 1999-08-26 | $9.84 | $10.37 | 51,000 | — | — |
| 1999-08-25 | $9.94 | $10.47 | 97,200 | — | — |
| 1999-08-24 | $9.88 | $10.40 | 69,600 | — | — |
| 1999-08-23 | $9.88 | $10.40 | 55,000 | — | — |
| 1999-08-20 | $9.69 | $10.20 | 32,000 | — | — |
| 1999-08-19 | $9.59 | $10.10 | 64,000 | — | — |
| 1999-08-18 | $9.59 | $10.10 | 58,400 | — | — |
| 1999-08-17 | $9.63 | $10.14 | 99,000 | — | — |
| 1999-08-16 | $9.75 | $10.27 | 39,400 | — | — |
| 1999-08-13 | $9.75 | $10.27 | 27,600 | — | — |
| 1999-08-12 | $9.81 | $10.33 | 51,000 | — | — |
| 1999-08-11 | $9.94 | $10.47 | 50,000 | — | — |
| 1999-08-10 | $9.78 | $10.30 | 91,600 | — | — |
| 1999-08-09 | $9.69 | $10.20 | 120,600 | — | — |
| 1999-08-06 | $9.34 | $9.84 | 75,400 | — | — |
| 1999-08-05 | $9.50 | $10.01 | 95,800 | — | — |
| 1999-08-04 | $9.38 | $9.87 | 109,600 | — | — |
| 1999-08-03 | $9.56 | $10.07 | 66,000 | — | — |
| 1999-08-02 | $9.50 | $10.01 | 173,800 | — | — |
| 1999-07-30 | $9.47 | $9.97 | 157,000 | — | — |
| 1999-07-29 | $9.44 | $9.94 | 132,000 | — | — |
| 1999-07-28 | $9.25 | $9.74 | 202,800 | — | — |
| 1999-07-27 | $9.50 | $10.01 | 111,200 | — | — |
| 1999-07-26 | $9.75 | $10.27 | 240,200 | — | — |
| 1999-07-23 | $10.06 | $10.60 | 145,800 | — | — |
| 1999-07-22 | $10.19 | $10.73 | 213,600 | — | — |
| 1999-07-21 | $10.31 | $10.86 | 41,800 | — | — |
| 1999-07-20 | $10.38 | $10.93 | 155,000 | — | — |
| 1999-07-19 | $10.31 | $10.86 | 25,400 | — | — |
| 1999-07-16 | $10.34 | $10.89 | 107,800 | — | — |
| 1999-07-15 | $10.38 | $10.93 | 132,800 | — | — |
| 1999-07-14 | $10.22 | $10.76 | 95,200 | — | — |
| 1999-07-13 | $10.06 | $10.60 | 100,800 | — | — |
| 1999-07-12 | $10.16 | $10.70 | 219,000 | — | — |
| 1999-07-09 | $10.47 | $11.03 | 187,000 | — | — |
| 1999-07-08 | $10.44 | $10.99 | 162,400 | — | — |
| 1999-07-07 | $10.84 | $11.42 | 185,600 | — | — |
| 1999-07-06 | $10.78 | $11.36 | 120,800 | — | — |
| 1999-07-02 | $10.84 | $11.42 | 80,600 | — | — |
| 1999-07-01 | $10.63 | $11.19 | 112,400 | — | — |
| 1999-06-30 | $10.25 | $10.80 | 402,800 | — | — |
| 1999-06-29 | $10.72 | $11.29 | 104,800 | — | — |
| 1999-06-28 | $10.94 | $11.52 | 134,600 | — | — |
| 1999-06-25 | $10.75 | $11.26 | 231,600 | — | — |
| 1999-06-24 | $10.78 | $11.29 | 160,000 | — | — |
| 1999-06-23 | $10.88 | $11.39 | 29,000 | — | — |
| 1999-06-22 | $11.03 | $11.55 | 224,400 | — | — |
| 1999-06-21 | $11.03 | $11.55 | 225,400 | — | — |
| 1999-06-18 | $11.13 | $11.65 | 196,800 | — | — |
| 1999-06-17 | $11.19 | $11.72 | 88,000 | — | — |
| 1999-06-16 | $10.94 | $11.46 | 10,000 | — | — |
| 1999-06-15 | $10.66 | $11.16 | 28,400 | — | — |
| 1999-06-14 | $10.75 | $11.26 | 87,000 | — | — |
| 1999-06-11 | $10.88 | $11.39 | 98,200 | — | — |
| 1999-06-10 | $11.09 | $11.62 | 108,000 | — | — |
| 1999-06-09 | $11.09 | $11.62 | 22,600 | — | — |
| 1999-06-08 | $11.09 | $11.62 | 76,000 | — | — |
| 1999-06-07 | $11.09 | $11.62 | 85,000 | — | — |
| 1999-06-04 | $11.31 | $11.85 | 10,200 | — | — |
| 1999-06-03 | $11.06 | $11.59 | 114,400 | — | — |
| 1999-06-02 | $11.31 | $11.85 | 130,600 | — | — |
| 1999-06-01 | $11.06 | $11.59 | 152,000 | — | — |
| 1999-05-28 | $11.19 | $11.72 | 101,000 | — | — |
| 1999-05-27 | $11.06 | $11.59 | 41,800 | — | — |
| 1999-05-26 | $11.00 | $11.52 | 214,200 | — | — |
| 1999-05-25 | $11.00 | $11.52 | 240,400 | — | — |
| 1999-05-24 | $10.84 | $11.36 | 232,200 | — | — |
| 1999-05-21 | $11.00 | $11.52 | 211,800 | — | — |
| 1999-05-20 | $10.88 | $11.39 | 62,600 | — | — |
| 1999-05-19 | $10.75 | $11.26 | 119,800 | — | — |
| 1999-05-18 | $10.66 | $11.16 | 103,800 | — | — |
| 1999-05-17 | $11.00 | $11.52 | 89,200 | — | — |
| 1999-05-14 | $11.00 | $11.52 | 382,200 | — | — |
| 1999-05-13 | $11.53 | $12.08 | 214,400 | — | — |
| 1999-05-12 | $11.44 | $11.98 | 393,600 | — | — |
| 1999-05-11 | $11.50 | $12.04 | 297,200 | — | — |
| 1999-05-10 | $11.44 | $11.98 | 157,400 | — | — |
| 1999-05-07 | $11.88 | $12.44 | 333,600 | — | — |
| 1999-05-06 | $10.94 | $11.46 | 83,000 | — | — |
| 1999-05-05 | $10.81 | $11.32 | 151,800 | — | — |
| 1999-05-04 | $10.50 | $11.00 | 129,800 | — | — |
| 1999-05-03 | $9.94 | $10.41 | 70,800 | — | — |
| 1999-04-30 | $10.31 | $10.80 | 192,400 | — | — |
| 1999-04-29 | $10.50 | $11.00 | 110,400 | — | — |
| 1999-04-28 | $10.78 | $11.29 | 76,200 | — | — |
| 1999-04-27 | $10.88 | $11.39 | 91,000 | — | — |
| 1999-04-26 | $10.97 | $11.49 | 87,200 | — | — |
| 1999-04-23 | $11.00 | $11.52 | 69,600 | — | — |
| 1999-04-22 | $11.25 | $11.78 | 366,600 | — | — |
| 1999-04-21 | $11.19 | $11.72 | 189,800 | — | — |
| 1999-04-20 | $10.75 | $11.26 | 50,600 | — | — |
| 1999-04-19 | $10.97 | $11.49 | 211,800 | — | — |
| 1999-04-16 | $10.81 | $11.32 | 234,400 | — | — |
| 1999-04-15 | $10.50 | $11.00 | 669,800 | — | — |
| 1999-04-14 | $10.00 | $10.47 | 219,400 | — | — |
| 1999-04-13 | $9.88 | $10.34 | 116,800 | — | — |
| 1999-04-12 | $10.19 | $10.67 | 284,400 | — | — |
| 1999-04-09 | $10.16 | $10.64 | 314,400 | — | — |
| 1999-04-08 | $9.94 | $10.41 | 323,200 | — | — |
| 1999-04-07 | $10.09 | $10.57 | 432,800 | — | — |
| 1999-04-06 | $10.19 | $10.67 | 254,800 | — | — |
| 1999-04-05 | $10.00 | $10.47 | 301,000 | — | — |
| 1999-04-01 | $9.56 | $10.02 | 251,400 | — | — |
| 1999-03-31 | $9.31 | $9.75 | 524,000 | — | — |
| 1999-03-30 | $10.25 | $10.74 | 84,600 | — | — |
| 1999-03-29 | $10.28 | $10.77 | 197,400 | — | — |
| 1999-03-26 | $10.16 | $10.64 | 323,200 | — | — |
| 1999-03-25 | $10.06 | $10.54 | 416,600 | — | — |
| 1999-03-24 | $9.81 | $10.28 | 111,400 | — | — |
| 1999-03-23 | $9.50 | $9.95 | 152,000 | — | — |
| 1999-03-22 | $9.78 | $10.24 | 140,600 | — | — |
| 1999-03-19 | $9.41 | $9.85 | 354,400 | — | — |
| 1999-03-18 | $8.97 | $9.39 | 186,800 | — | — |
| 1999-03-17 | $9.00 | $9.43 | 132,400 | — | — |
| 1999-03-16 | $8.94 | $9.36 | 263,200 | — | — |
| 1999-03-15 | $9.13 | $9.56 | 56,000 | — | — |
| 1999-03-12 | $9.03 | $9.46 | 75,200 | — | — |
| 1999-03-11 | $9.41 | $9.85 | 59,000 | — | — |
| 1999-03-10 | $9.69 | $10.15 | 96,200 | — | — |
| 1999-03-09 | $9.81 | $10.28 | 166,400 | — | — |
| 1999-03-08 | $9.81 | $10.28 | 872,800 | — | — |
| 1999-03-05 | $10.13 | $10.60 | 151,400 | — | — |
| 1999-03-04 | $10.16 | $10.64 | 45,000 | — | — |
| 1999-03-03 | $10.06 | $10.54 | 2,016,600 | — | — |
| 1999-03-02 | $10.25 | $10.74 | 70,800 | — | — |
| 1999-03-01 | $10.22 | $10.70 | 117,800 | — | — |
| 1999-02-26 | $10.25 | $10.74 | 77,800 | — | — |
| 1999-02-25 | $9.94 | $10.41 | 136,800 | — | — |
| 1999-02-24 | $10.00 | $10.47 | 126,400 | — | — |
| 1999-02-23 | $10.06 | $10.54 | 97,800 | — | — |
| 1999-02-22 | $9.97 | $10.44 | 172,200 | — | — |
| 1999-02-19 | $10.06 | $10.54 | 94,400 | — | — |
| 1999-02-18 | $9.94 | $10.41 | 38,200 | — | — |
| 1999-02-17 | $9.84 | $10.31 | 150,200 | — | — |
| 1999-02-16 | $10.03 | $10.51 | 78,600 | — | — |
| 1999-02-12 | $10.05 | $10.52 | 58,400 | — | — |
| 1999-02-11 | $10.06 | $10.54 | 66,600 | — | — |
| 1999-02-10 | $10.19 | $10.67 | 49,400 | — | — |
| 1999-02-09 | $10.63 | $11.13 | 5,908,200 | — | — |
| 1999-02-08 | $10.81 | $11.32 | 30,000 | — | — |
| 1999-02-05 | $10.63 | $11.13 | 93,000 | — | — |
| 1999-02-04 | $10.69 | $11.19 | 162,200 | — | — |
| 1999-02-03 | $11.38 | $11.91 | 594,400 | — | — |
| 1999-02-02 | $11.13 | $11.65 | 213,600 | — | — |
| 1999-02-01 | $10.84 | $11.36 | 81,800 | — | — |
| 1999-01-29 | $10.56 | $11.06 | 115,200 | — | — |
| 1999-01-28 | $11.00 | $11.52 | 64,200 | — | — |
| 1999-01-27 | $11.00 | $11.52 | 126,200 | — | — |
| 1999-01-26 | $11.03 | $11.55 | 4,081,800 | — | — |
| 1999-01-25 | $11.00 | $11.52 | 184,200 | — | — |
| 1999-01-22 | $11.16 | $11.68 | 157,600 | — | — |
| 1999-01-21 | $10.88 | $11.39 | 144,200 | — | — |
| 1999-01-20 | $11.06 | $11.59 | 105,000 | — | — |
| 1999-01-19 | $11.28 | $11.82 | 1,297,200 | — | — |
| 1999-01-15 | $11.22 | $11.75 | 76,200 | — | — |
| 1999-01-14 | $11.38 | $11.91 | 66,000 | — | — |
| 1999-01-13 | $11.47 | $12.01 | 66,200 | — | — |
| 1999-01-12 | $11.50 | $12.04 | 91,200 | — | — |
| 1999-01-11 | $11.31 | $11.85 | 34,800 | — | — |
| 1999-01-08 | $11.56 | $12.11 | 197,800 | — | — |
| 1999-01-07 | $11.06 | $11.59 | 56,800 | — | — |
| 1999-01-06 | $11.25 | $11.78 | 164,800 | — | — |
| 1999-01-05 | $10.97 | $11.49 | 90,600 | — | — |
| 1999-01-04 | $11.38 | $11.91 | 85,400 | — | — |