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
- 1992-08-18 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 | $8.44 | $16.61 | 101,900 | — | — |
| 1999-12-30 | $8.38 | $16.48 | 141,000 | — | — |
| 1999-12-29 | $8.44 | $16.61 | 270,200 | — | — |
| 1999-12-28 | $8.19 | $16.11 | 401,700 | — | — |
| 1999-12-27 | $7.81 | $15.38 | 319,400 | — | — |
| 1999-12-23 | $8.06 | $15.87 | 207,600 | — | — |
| 1999-12-22 | $8.06 | $15.87 | 185,800 | — | — |
| 1999-12-21 | $8.19 | $16.11 | 201,200 | — | — |
| 1999-12-20 | $8.13 | $15.99 | 258,300 | — | — |
| 1999-12-17 | $8.19 | $16.11 | 177,500 | — | — |
| 1999-12-16 | $8.25 | $16.24 | 244,800 | — | — |
| 1999-12-15 | $8.38 | $16.48 | 440,200 | — | — |
| 1999-12-14 | $8.56 | $16.85 | 145,000 | — | — |
| 1999-12-13 | $9.00 | $17.71 | 198,400 | — | — |
| 1999-12-10 | $9.19 | $17.32 | 131,800 | — | — |
| 1999-12-09 | $9.13 | $17.20 | 171,300 | — | — |
| 1999-12-08 | $9.50 | $17.90 | 105,200 | — | — |
| 1999-12-07 | $9.56 | $18.02 | 56,200 | — | — |
| 1999-12-06 | $9.56 | $18.02 | 104,100 | — | — |
| 1999-12-03 | $9.38 | $17.67 | 217,800 | — | — |
| 1999-12-02 | $9.38 | $17.67 | 145,000 | — | — |
| 1999-12-01 | $9.38 | $17.67 | 179,900 | — | — |
| 1999-11-30 | $9.69 | $18.26 | 101,100 | — | — |
| 1999-11-29 | $9.69 | $18.26 | 92,100 | — | — |
| 1999-11-26 | $9.56 | $18.02 | 30,000 | — | — |
| 1999-11-24 | $9.63 | $18.14 | 84,400 | — | — |
| 1999-11-23 | $9.81 | $18.49 | 133,600 | — | — |
| 1999-11-22 | $9.88 | $18.61 | 88,800 | — | — |
| 1999-11-19 | $9.88 | $18.61 | 148,400 | — | — |
| 1999-11-18 | $9.81 | $18.49 | 86,800 | — | — |
| 1999-11-17 | $9.63 | $18.14 | 121,300 | — | — |
| 1999-11-16 | $9.75 | $18.38 | 168,900 | — | — |
| 1999-11-15 | $9.63 | $18.14 | 126,000 | — | — |
| 1999-11-12 | $9.63 | $18.14 | 99,200 | — | — |
| 1999-11-11 | $9.75 | $18.38 | 107,700 | — | — |
| 1999-11-10 | $9.94 | $18.73 | 119,900 | — | — |
| 1999-11-09 | $10.00 | $18.85 | 125,200 | — | — |
| 1999-11-08 | $9.88 | $18.61 | 164,300 | — | — |
| 1999-11-05 | $10.00 | $18.85 | 72,000 | — | — |
| 1999-11-04 | $10.13 | $19.08 | 43,600 | — | — |
| 1999-11-03 | $10.56 | $19.91 | 77,300 | — | — |
| 1999-11-02 | $10.25 | $19.32 | 100,300 | — | — |
| 1999-11-01 | $10.31 | $19.44 | 49,400 | — | — |
| 1999-10-29 | $10.63 | $20.02 | 74,400 | — | — |
| 1999-10-28 | $10.38 | $19.55 | 73,300 | — | — |
| 1999-10-27 | $10.44 | $19.67 | 73,900 | — | — |
| 1999-10-26 | $10.44 | $19.67 | 57,000 | — | — |
| 1999-10-25 | $10.44 | $19.67 | 54,000 | — | — |
| 1999-10-22 | $10.50 | $19.79 | 93,200 | — | — |
| 1999-10-21 | $10.50 | $19.79 | 166,200 | — | — |
| 1999-10-20 | $10.63 | $20.02 | 38,200 | — | — |
| 1999-10-19 | $10.63 | $20.02 | 79,200 | — | — |
| 1999-10-18 | $10.31 | $19.44 | 101,500 | — | — |
| 1999-10-15 | $9.94 | $18.73 | 89,900 | — | — |
| 1999-10-14 | $9.94 | $18.73 | 136,900 | — | — |
| 1999-10-13 | $10.06 | $18.96 | 64,800 | — | — |
| 1999-10-12 | $10.00 | $18.85 | 46,300 | — | — |
| 1999-10-11 | $10.06 | $18.96 | 65,000 | — | — |
| 1999-10-08 | $10.13 | $19.08 | 91,700 | — | — |
| 1999-10-07 | $10.31 | $19.44 | 84,500 | — | — |
| 1999-10-06 | $10.25 | $19.32 | 189,500 | — | — |
| 1999-10-05 | $10.00 | $18.85 | 280,600 | — | — |
| 1999-10-04 | $10.44 | $19.67 | 79,000 | — | — |
| 1999-10-01 | $10.75 | $20.26 | 90,800 | — | — |
| 1999-09-30 | $10.63 | $20.02 | 133,400 | — | — |
| 1999-09-29 | $10.94 | $20.61 | 53,600 | — | — |
| 1999-09-28 | $11.00 | $20.73 | 83,300 | — | — |
| 1999-09-27 | $11.31 | $20.59 | 211,500 | — | — |
| 1999-09-24 | $11.31 | $20.59 | 90,800 | — | — |
| 1999-09-23 | $11.13 | $20.24 | 107,900 | — | — |
| 1999-09-22 | $11.19 | $20.36 | 168,500 | — | — |
| 1999-09-21 | $11.13 | $20.24 | 76,600 | — | — |
| 1999-09-20 | $11.38 | $20.70 | 51,600 | — | — |
| 1999-09-17 | $11.50 | $20.93 | 160,700 | — | — |
| 1999-09-16 | $11.44 | $20.81 | 43,100 | — | — |
| 1999-09-15 | $11.50 | $20.93 | 68,400 | — | — |
| 1999-09-14 | $11.56 | $21.04 | 71,900 | — | — |
| 1999-09-13 | $11.56 | $21.04 | 55,000 | — | — |
| 1999-09-10 | $11.75 | $21.38 | 69,100 | — | — |
| 1999-09-09 | $11.69 | $21.27 | 46,100 | — | — |
| 1999-09-08 | $12.00 | $21.84 | 100,000 | — | — |
| 1999-09-07 | $11.75 | $21.38 | 73,800 | — | — |
| 1999-09-03 | $11.56 | $21.04 | 102,900 | — | — |
| 1999-09-02 | $11.25 | $20.47 | 78,400 | — | — |
| 1999-09-01 | $11.19 | $20.36 | 64,800 | — | — |
| 1999-08-31 | $11.19 | $20.36 | 64,500 | — | — |
| 1999-08-30 | $11.19 | $20.36 | 31,500 | — | — |
| 1999-08-27 | $11.25 | $20.47 | 80,400 | — | — |
| 1999-08-26 | $11.19 | $20.36 | 195,400 | — | — |
| 1999-08-25 | $11.19 | $20.36 | 194,900 | — | — |
| 1999-08-24 | $11.38 | $20.70 | 57,200 | — | — |
| 1999-08-23 | $11.38 | $20.70 | 52,700 | — | — |
| 1999-08-20 | $11.25 | $20.47 | 68,800 | — | — |
| 1999-08-19 | $11.13 | $20.24 | 129,400 | — | — |
| 1999-08-18 | $11.44 | $20.81 | 70,800 | — | — |
| 1999-08-17 | $11.50 | $20.93 | 58,700 | — | — |
| 1999-08-16 | $11.31 | $20.59 | 138,900 | — | — |
| 1999-08-13 | $11.50 | $20.93 | 69,000 | — | — |
| 1999-08-12 | $11.44 | $20.81 | 80,500 | — | — |
| 1999-08-11 | $11.38 | $20.70 | 76,900 | — | — |
| 1999-08-10 | $11.25 | $20.47 | 82,500 | — | — |
| 1999-08-09 | $11.06 | $20.13 | 142,800 | — | — |
| 1999-08-06 | $11.56 | $21.04 | 72,400 | — | — |
| 1999-08-05 | $11.69 | $21.27 | 138,400 | — | — |
| 1999-08-04 | $11.88 | $21.61 | 87,700 | — | — |
| 1999-08-03 | $12.06 | $21.95 | 55,900 | — | — |
| 1999-08-02 | $12.31 | $22.41 | 34,900 | — | — |
| 1999-07-30 | $12.31 | $22.41 | 50,700 | — | — |
| 1999-07-29 | $12.50 | $22.75 | 28,100 | — | — |
| 1999-07-28 | $12.63 | $22.97 | 43,900 | — | — |
| 1999-07-27 | $12.69 | $23.09 | 206,900 | — | — |
| 1999-07-26 | $12.63 | $22.97 | 71,200 | — | — |
| 1999-07-23 | $12.75 | $23.20 | 30,300 | — | — |
| 1999-07-22 | $12.75 | $23.20 | 49,200 | — | — |
| 1999-07-21 | $12.63 | $22.97 | 30,100 | — | — |
| 1999-07-20 | $12.75 | $23.20 | 34,200 | — | — |
| 1999-07-19 | $12.94 | $23.54 | 48,400 | — | — |
| 1999-07-16 | $13.06 | $23.77 | 90,600 | — | — |
| 1999-07-15 | $12.81 | $23.32 | 40,900 | — | — |
| 1999-07-14 | $12.75 | $23.20 | 28,000 | — | — |
| 1999-07-13 | $12.69 | $23.09 | 60,500 | — | — |
| 1999-07-12 | $12.75 | $23.20 | 52,000 | — | — |
| 1999-07-09 | $12.63 | $22.97 | 195,600 | — | — |
| 1999-07-08 | $12.88 | $23.43 | 85,000 | — | — |
| 1999-07-07 | $12.94 | $23.54 | 83,800 | — | — |
| 1999-07-06 | $12.94 | $23.54 | 58,300 | — | — |
| 1999-07-02 | $13.13 | $23.88 | 57,600 | — | — |
| 1999-07-01 | $13.25 | $24.11 | 93,400 | — | — |
| 1999-06-30 | $13.00 | $23.66 | 139,300 | — | — |
| 1999-06-29 | $13.00 | $23.66 | 77,300 | — | — |
| 1999-06-28 | $12.94 | $23.54 | 73,300 | — | — |
| 1999-06-25 | $12.63 | $22.97 | 175,800 | — | — |
| 1999-06-24 | $12.44 | $22.63 | 87,300 | — | — |
| 1999-06-23 | $12.44 | $22.63 | 76,300 | — | — |
| 1999-06-22 | $12.50 | $22.75 | 81,200 | — | — |
| 1999-06-21 | $12.38 | $22.52 | 108,500 | — | — |
| 1999-06-18 | $12.31 | $22.41 | 92,000 | — | — |
| 1999-06-17 | $12.06 | $21.95 | 94,000 | — | — |
| 1999-06-16 | $12.25 | $22.29 | 72,700 | — | — |
| 1999-06-15 | $12.38 | $22.52 | 90,300 | — | — |
| 1999-06-14 | $12.81 | $23.32 | 70,300 | — | — |
| 1999-06-11 | $12.88 | $23.43 | 99,100 | — | — |
| 1999-06-10 | $13.38 | $23.63 | 122,000 | — | — |
| 1999-06-09 | $13.31 | $23.52 | 169,300 | — | — |
| 1999-06-08 | $13.56 | $23.96 | 177,600 | — | — |
| 1999-06-07 | $13.25 | $23.41 | 118,100 | — | — |
| 1999-06-04 | $13.19 | $23.30 | 92,400 | — | — |
| 1999-06-03 | $13.25 | $23.41 | 100,700 | — | — |
| 1999-06-02 | $13.44 | $23.74 | 101,800 | — | — |
| 1999-06-01 | $13.38 | $23.63 | 90,800 | — | — |
| 1999-05-28 | $13.44 | $23.74 | 77,800 | — | — |
| 1999-05-27 | $13.19 | $23.30 | 59,600 | — | — |
| 1999-05-26 | $13.31 | $23.52 | 97,200 | — | — |
| 1999-05-25 | $13.06 | $23.08 | 111,500 | — | — |
| 1999-05-24 | $12.88 | $22.75 | 120,200 | — | — |
| 1999-05-21 | $13.00 | $22.97 | 122,500 | — | — |
| 1999-05-20 | $12.94 | $22.86 | 82,700 | — | — |
| 1999-05-19 | $13.00 | $22.97 | 82,700 | — | — |
| 1999-05-18 | $13.06 | $23.08 | 74,600 | — | — |
| 1999-05-17 | $13.19 | $23.30 | 56,100 | — | — |
| 1999-05-14 | $13.13 | $23.19 | 119,500 | — | — |
| 1999-05-13 | $13.13 | $23.19 | 125,800 | — | — |
| 1999-05-12 | $13.13 | $23.19 | 283,600 | — | — |
| 1999-05-11 | $13.44 | $23.74 | 50,900 | — | — |
| 1999-05-10 | $13.56 | $23.96 | 65,200 | — | — |
| 1999-05-07 | $13.50 | $23.85 | 115,800 | — | — |
| 1999-05-06 | $13.31 | $23.52 | 90,700 | — | — |
| 1999-05-05 | $13.50 | $23.85 | 136,400 | — | — |
| 1999-05-04 | $13.25 | $23.41 | 106,100 | — | — |
| 1999-05-03 | $13.50 | $23.85 | 59,600 | — | — |
| 1999-04-30 | $13.44 | $23.74 | 59,100 | — | — |
| 1999-04-29 | $13.63 | $24.07 | 51,900 | — | — |
| 1999-04-28 | $13.44 | $23.74 | 72,000 | — | — |
| 1999-04-27 | $13.69 | $24.18 | 186,400 | — | — |
| 1999-04-26 | $13.31 | $23.52 | 89,500 | — | — |
| 1999-04-23 | $13.00 | $22.97 | 123,300 | — | — |
| 1999-04-22 | $13.56 | $23.96 | 146,300 | — | — |
| 1999-04-21 | $13.50 | $23.85 | 225,700 | — | — |
| 1999-04-20 | $12.88 | $22.75 | 296,100 | — | — |
| 1999-04-19 | $12.19 | $21.53 | 182,800 | — | — |
| 1999-04-16 | $11.50 | $20.32 | 129,100 | — | — |
| 1999-04-15 | $11.19 | $19.76 | 77,000 | — | — |
| 1999-04-14 | $11.13 | $19.65 | 162,900 | — | — |
| 1999-04-13 | $11.31 | $19.99 | 118,600 | — | — |
| 1999-04-12 | $11.50 | $20.32 | 99,900 | — | — |
| 1999-04-09 | $11.56 | $20.43 | 94,500 | — | — |
| 1999-04-08 | $11.63 | $20.54 | 57,600 | — | — |
| 1999-04-07 | $11.69 | $20.65 | 78,000 | — | — |
| 1999-04-06 | $12.00 | $21.20 | 75,600 | — | — |
| 1999-04-05 | $12.00 | $21.20 | 141,200 | — | — |
| 1999-04-01 | $12.00 | $21.20 | 70,200 | — | — |
| 1999-03-31 | $12.13 | $21.42 | 105,100 | — | — |
| 1999-03-30 | $12.38 | $21.86 | 201,000 | — | — |
| 1999-03-29 | $12.00 | $21.20 | 79,300 | — | — |
| 1999-03-26 | $12.00 | $21.20 | 187,600 | — | — |
| 1999-03-25 | $11.75 | $20.76 | 42,100 | — | — |
| 1999-03-24 | $11.63 | $20.54 | 107,800 | — | — |
| 1999-03-23 | $11.75 | $20.76 | 81,100 | — | — |
| 1999-03-22 | $11.88 | $20.98 | 154,800 | — | — |
| 1999-03-19 | $11.69 | $20.65 | 304,400 | — | — |
| 1999-03-18 | $11.06 | $19.54 | 508,800 | — | — |
| 1999-03-17 | $10.69 | $18.88 | 170,400 | — | — |
| 1999-03-16 | $11.06 | $19.54 | 220,600 | — | — |
| 1999-03-15 | $11.50 | $20.32 | 102,800 | — | — |
| 1999-03-12 | $11.38 | $20.10 | 85,500 | — | — |
| 1999-03-11 | $11.63 | $20.54 | 140,300 | — | — |
| 1999-03-10 | $11.88 | $20.29 | 229,300 | — | — |
| 1999-03-09 | $11.81 | $20.18 | 129,600 | — | — |
| 1999-03-08 | $11.63 | $19.86 | 205,300 | — | — |
| 1999-03-05 | $11.50 | $19.65 | 197,200 | — | — |
| 1999-03-04 | $11.50 | $19.65 | 194,900 | — | — |
| 1999-03-03 | $12.00 | $20.50 | 243,900 | — | — |
| 1999-03-02 | $11.94 | $20.40 | 319,700 | — | — |
| 1999-03-01 | $12.44 | $21.25 | 110,300 | — | — |
| 1999-02-26 | $12.50 | $21.36 | 207,400 | — | — |
| 1999-02-25 | $12.75 | $21.78 | 100,600 | — | — |
| 1999-02-24 | $13.00 | $22.21 | 127,700 | — | — |
| 1999-02-23 | $13.19 | $22.53 | 299,400 | — | — |
| 1999-02-22 | $12.88 | $22.00 | 266,900 | — | — |
| 1999-02-19 | $12.50 | $21.36 | 233,500 | — | — |
| 1999-02-18 | $12.88 | $22.00 | 149,000 | — | — |
| 1999-02-17 | $13.00 | $22.21 | 337,100 | — | — |
| 1999-02-16 | $13.19 | $22.53 | 224,500 | — | — |
| 1999-02-12 | $13.38 | $22.85 | 309,700 | — | — |
| 1999-02-11 | $13.38 | $22.85 | 285,300 | — | — |
| 1999-02-10 | $13.56 | $23.17 | 125,200 | — | — |
| 1999-02-09 | $13.94 | $23.81 | 132,700 | — | — |
| 1999-02-08 | $14.06 | $24.03 | 256,100 | — | — |
| 1999-02-05 | $14.13 | $24.13 | 211,400 | — | — |
| 1999-02-04 | $14.06 | $24.03 | 268,900 | — | — |
| 1999-02-03 | $14.00 | $23.92 | 1,225,000 | — | — |
| 1999-02-02 | $14.81 | $25.31 | 162,700 | — | — |
| 1999-02-01 | $15.69 | $26.80 | 60,000 | — | — |
| 1999-01-29 | $15.81 | $27.02 | 74,300 | — | — |
| 1999-01-28 | $15.69 | $26.80 | 59,800 | — | — |
| 1999-01-27 | $15.75 | $26.91 | 86,300 | — | — |
| 1999-01-26 | $15.88 | $27.12 | 106,700 | — | — |
| 1999-01-25 | $16.00 | $27.34 | 55,100 | — | — |
| 1999-01-22 | $15.94 | $27.23 | 112,300 | — | — |
| 1999-01-21 | $16.00 | $27.34 | 85,500 | — | — |
| 1999-01-20 | $15.94 | $27.23 | 129,800 | — | — |
| 1999-01-19 | $16.19 | $27.66 | 60,100 | — | — |
| 1999-01-15 | $16.38 | $27.98 | 58,700 | — | — |
| 1999-01-14 | $16.19 | $27.66 | 98,100 | — | — |
| 1999-01-13 | $16.25 | $27.77 | 84,200 | — | — |
| 1999-01-12 | $16.38 | $27.98 | 36,500 | — | — |
| 1999-01-11 | $16.63 | $28.41 | 72,100 | — | — |
| 1999-01-08 | $16.38 | $27.98 | 42,000 | — | — |
| 1999-01-07 | $16.63 | $28.41 | 45,400 | — | — |
| 1999-01-06 | $16.63 | $28.41 | 77,100 | — | — |
| 1999-01-05 | $16.81 | $28.73 | 42,200 | — | — |
| 1999-01-04 | $16.25 | $27.77 | 62,400 | — | — |