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
- 1985-03-12 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 | $11.53 | $12.54 | 9,938 | — | — |
| 1999-12-30 | $11.17 | $12.14 | 1,688 | — | — |
| 1999-12-29 | $11.20 | $12.18 | 214,125 | — | — |
| 1999-12-28 | $11.20 | $12.18 | 18,938 | — | — |
| 1999-12-27 | $11.33 | $12.32 | 19,125 | — | — |
| 1999-12-23 | $11.17 | $12.14 | 36,000 | — | — |
| 1999-12-22 | $10.67 | $11.60 | 28,875 | — | — |
| 1999-12-21 | $10.55 | $11.47 | 62,063 | — | — |
| 1999-12-20 | $10.53 | $11.45 | 45,000 | — | — |
| 1999-12-17 | $10.50 | $11.42 | 42,188 | — | — |
| 1999-12-16 | $10.66 | $11.59 | 35,813 | — | — |
| 1999-12-15 | $11.17 | $12.14 | 11,438 | — | — |
| 1999-12-14 | $11.20 | $12.18 | 86,625 | — | — |
| 1999-12-13 | $12.27 | $13.34 | 64,500 | — | — |
| 1999-12-10 | $12.40 | $13.48 | 55,688 | — | — |
| 1999-12-09 | $12.80 | $13.92 | 25,500 | — | — |
| 1999-12-08 | $12.40 | $13.48 | 20,250 | — | — |
| 1999-12-07 | $12.40 | $13.48 | 114,938 | — | — |
| 1999-12-06 | $12.75 | $13.86 | 2,063 | — | — |
| 1999-12-03 | $12.80 | $13.92 | 3,563 | — | — |
| 1999-12-02 | $12.47 | $13.56 | 69,938 | — | — |
| 1999-12-01 | $13.52 | $14.70 | 68,250 | — | — |
| 1999-11-30 | $12.83 | $13.95 | 72,000 | — | — |
| 1999-11-29 | $12.73 | $13.85 | 5,438 | — | — |
| 1999-11-26 | $12.93 | $14.06 | 6,188 | — | — |
| 1999-11-24 | $13.27 | $14.43 | 58,313 | — | — |
| 1999-11-23 | $13.27 | $14.43 | 61,125 | — | — |
| 1999-11-22 | $13.03 | $14.17 | 47,625 | — | — |
| 1999-11-19 | $12.80 | $13.92 | 36,375 | — | — |
| 1999-11-18 | $12.40 | $13.48 | 138,750 | — | — |
| 1999-11-17 | $12.33 | $13.41 | 60,563 | — | — |
| 1999-11-16 | $12.00 | $13.05 | 28,313 | — | — |
| 1999-11-15 | $12.27 | $13.34 | 18,375 | — | — |
| 1999-11-12 | $11.80 | $12.83 | 7,313 | — | — |
| 1999-11-11 | $12.27 | $13.34 | 27,750 | — | — |
| 1999-11-10 | $11.60 | $12.61 | 22,500 | — | — |
| 1999-11-09 | $11.73 | $12.76 | 22,125 | — | — |
| 1999-11-08 | $11.90 | $12.94 | 203,250 | — | — |
| 1999-11-05 | $11.93 | $12.98 | 38,438 | — | — |
| 1999-11-04 | $12.13 | $13.15 | 11,063 | — | — |
| 1999-11-03 | $12.47 | $13.51 | 20,250 | — | — |
| 1999-11-02 | $12.53 | $13.58 | 14,625 | — | — |
| 1999-11-01 | $12.73 | $13.80 | 13,500 | — | — |
| 1999-10-29 | $12.83 | $13.90 | 54,938 | — | — |
| 1999-10-28 | $12.73 | $13.80 | 39,938 | — | — |
| 1999-10-27 | $12.57 | $13.62 | 27,563 | — | — |
| 1999-10-26 | $11.53 | $12.50 | 57,375 | — | — |
| 1999-10-25 | $11.23 | $12.17 | 75,375 | — | — |
| 1999-10-22 | $11.20 | $12.14 | 16,875 | — | — |
| 1999-10-21 | $11.07 | $11.99 | 27,750 | — | — |
| 1999-10-20 | $10.87 | $11.77 | 6,188 | — | — |
| 1999-10-19 | $10.60 | $11.49 | 25,125 | — | — |
| 1999-10-18 | $10.40 | $11.27 | 92,063 | — | — |
| 1999-10-15 | $10.53 | $11.41 | 96,938 | — | — |
| 1999-10-14 | $11.13 | $12.06 | 8,625 | — | — |
| 1999-10-13 | $11.30 | $12.24 | 26,438 | — | — |
| 1999-10-12 | $11.40 | $12.35 | 14,438 | — | — |
| 1999-10-11 | $12.07 | $13.07 | 33,375 | — | — |
| 1999-10-08 | $12.13 | $13.15 | 3,750 | — | — |
| 1999-10-07 | $12.10 | $13.11 | 83,063 | — | — |
| 1999-10-06 | $12.27 | $13.29 | 15,750 | — | — |
| 1999-10-05 | $12.27 | $13.29 | 34,688 | — | — |
| 1999-10-04 | $12.07 | $13.07 | 19,500 | — | — |
| 1999-10-01 | $12.07 | $13.07 | 51,188 | — | — |
| 1999-09-30 | $12.20 | $13.22 | 94,313 | — | — |
| 1999-09-29 | $12.33 | $13.36 | 16,688 | — | — |
| 1999-09-28 | $12.53 | $13.58 | 6,563 | — | — |
| 1999-09-27 | $12.40 | $13.44 | 22,688 | — | — |
| 1999-09-24 | $12.55 | $13.60 | 29,438 | — | — |
| 1999-09-23 | $12.33 | $13.36 | 8,250 | — | — |
| 1999-09-22 | $12.33 | $13.36 | 38,625 | — | — |
| 1999-09-21 | $12.37 | $13.40 | 51,188 | — | — |
| 1999-09-20 | $12.37 | $13.40 | 11,250 | — | — |
| 1999-09-17 | $12.37 | $13.40 | 18,563 | — | — |
| 1999-09-16 | $12.27 | $13.29 | 7,875 | — | — |
| 1999-09-15 | $12.67 | $13.72 | 10,500 | — | — |
| 1999-09-14 | $12.60 | $13.65 | 6,188 | — | — |
| 1999-09-13 | $12.53 | $13.58 | 204,563 | — | — |
| 1999-09-10 | $12.40 | $13.44 | 16,313 | — | — |
| 1999-09-09 | $12.40 | $13.44 | 48,938 | — | — |
| 1999-09-08 | $12.40 | $13.44 | 4,125 | — | — |
| 1999-09-07 | $12.63 | $13.69 | 15,188 | — | — |
| 1999-09-03 | $12.53 | $13.58 | 50,250 | — | — |
| 1999-09-02 | $12.53 | $13.58 | 30,938 | — | — |
| 1999-09-01 | $12.40 | $13.40 | 2,250 | — | — |
| 1999-08-31 | $12.63 | $13.65 | 5,625 | — | — |
| 1999-08-30 | $12.27 | $13.25 | 24,375 | — | — |
| 1999-08-27 | $12.53 | $13.54 | 103,313 | — | — |
| 1999-08-26 | $12.60 | $13.61 | 162,188 | — | — |
| 1999-08-25 | $12.53 | $13.54 | 13,688 | — | — |
| 1999-08-24 | $12.60 | $13.61 | 536,438 | — | — |
| 1999-08-23 | $12.60 | $13.61 | 22,125 | — | — |
| 1999-08-20 | $12.53 | $13.54 | 52,313 | — | — |
| 1999-08-19 | $12.50 | $13.50 | 6,000 | — | — |
| 1999-08-18 | $12.40 | $13.40 | 48,750 | — | — |
| 1999-08-17 | $12.27 | $13.25 | 20,813 | — | — |
| 1999-08-16 | $12.87 | $13.90 | 1,313 | — | — |
| 1999-08-13 | $12.87 | $13.90 | 29,250 | — | — |
| 1999-08-12 | $12.70 | $13.72 | 39,188 | — | — |
| 1999-08-11 | $12.80 | $13.83 | 2,813 | — | — |
| 1999-08-10 | $12.80 | $13.83 | 82,313 | — | — |
| 1999-08-09 | $12.97 | $14.01 | 3,000 | — | — |
| 1999-08-06 | $12.93 | $13.97 | 197,813 | — | — |
| 1999-08-05 | $12.97 | $14.01 | 9,375 | — | — |
| 1999-08-04 | $12.97 | $14.01 | 57,188 | — | — |
| 1999-08-03 | $12.93 | $13.97 | 189,188 | — | — |
| 1999-08-02 | $13.07 | $14.12 | 17,625 | — | — |
| 1999-07-30 | $13.03 | $14.08 | 17,625 | — | — |
| 1999-07-29 | $13.00 | $14.04 | 21,188 | — | — |
| 1999-07-28 | $13.07 | $14.12 | 3,938 | — | — |
| 1999-07-27 | $13.03 | $14.08 | 55,875 | — | — |
| 1999-07-26 | $13.07 | $14.12 | 5,063 | — | — |
| 1999-07-23 | $13.07 | $14.12 | 24,563 | — | — |
| 1999-07-22 | $13.27 | $14.33 | 34,875 | — | — |
| 1999-07-21 | $13.03 | $14.08 | 9,375 | — | — |
| 1999-07-20 | $13.00 | $14.04 | 41,250 | — | — |
| 1999-07-19 | $13.10 | $14.15 | 13,500 | — | — |
| 1999-07-16 | $13.07 | $14.12 | 78,563 | — | — |
| 1999-07-15 | $13.13 | $14.19 | 18,000 | — | — |
| 1999-07-14 | $13.07 | $14.12 | 10,688 | — | — |
| 1999-07-13 | $13.20 | $14.26 | 192,188 | — | — |
| 1999-07-12 | $13.00 | $14.04 | 487,688 | — | — |
| 1999-07-09 | $13.20 | $14.26 | 25,500 | — | — |
| 1999-07-08 | $13.13 | $14.19 | 81,000 | — | — |
| 1999-07-07 | $13.33 | $14.40 | 246,938 | — | — |
| 1999-07-06 | $13.20 | $14.26 | 140,813 | — | — |
| 1999-07-02 | $12.93 | $13.97 | 623,438 | — | — |
| 1999-07-01 | $13.00 | $14.04 | 166,500 | — | — |
| 1999-06-30 | $12.87 | $13.90 | 202,313 | — | — |
| 1999-06-29 | $12.47 | $13.47 | 59,625 | — | — |
| 1999-06-28 | $12.27 | $13.25 | 30,000 | — | — |
| 1999-06-25 | $11.77 | $12.71 | 732,000 | — | — |
| 1999-06-24 | $11.53 | $12.46 | 200,813 | — | — |
| 1999-06-23 | $11.53 | $12.46 | 27,188 | — | — |
| 1999-06-22 | $11.53 | $12.46 | 149,813 | — | — |
| 1999-06-21 | $11.60 | $12.53 | 9,563 | — | — |
| 1999-06-18 | $11.53 | $12.46 | 22,688 | — | — |
| 1999-06-17 | $11.47 | $12.39 | 23,063 | — | — |
| 1999-06-16 | $11.60 | $12.53 | 27,188 | — | — |
| 1999-06-15 | $11.63 | $12.57 | 11,250 | — | — |
| 1999-06-14 | $11.67 | $12.60 | 21,375 | — | — |
| 1999-06-11 | $11.73 | $12.68 | 26,438 | — | — |
| 1999-06-10 | $11.60 | $12.53 | 4,125 | — | — |
| 1999-06-09 | $11.67 | $12.60 | 105,938 | — | — |
| 1999-06-08 | $11.73 | $12.68 | 3,563 | — | — |
| 1999-06-07 | $12.07 | $13.04 | 65,625 | — | — |
| 1999-06-04 | $12.03 | $13.00 | 20,250 | — | — |
| 1999-06-03 | $11.73 | $12.68 | 16,125 | — | — |
| 1999-06-02 | $11.73 | $12.68 | 36,563 | — | — |
| 1999-06-01 | $11.60 | $12.53 | 14,063 | — | — |
| 1999-05-28 | $11.85 | $12.80 | 14,438 | — | — |
| 1999-05-27 | $11.73 | $12.68 | 51,563 | — | — |
| 1999-05-26 | $12.27 | $13.25 | 32,625 | — | — |
| 1999-05-25 | $12.27 | $13.25 | 24,750 | — | — |
| 1999-05-24 | $12.70 | $13.72 | 69,000 | — | — |
| 1999-05-21 | $12.57 | $13.58 | 167,625 | — | — |
| 1999-05-20 | $12.80 | $13.83 | 114,188 | — | — |
| 1999-05-19 | $11.40 | $12.32 | 9,188 | — | — |
| 1999-05-18 | $11.27 | $12.17 | 18,938 | — | — |
| 1999-05-17 | $11.47 | $12.39 | 9,750 | — | — |
| 1999-05-14 | $11.60 | $12.53 | 14,063 | — | — |
| 1999-05-13 | $11.53 | $12.46 | 81,188 | — | — |
| 1999-05-12 | $11.53 | $12.46 | 35,625 | — | — |
| 1999-05-11 | $11.10 | $11.99 | 201,000 | — | — |
| 1999-05-10 | $10.93 | $11.81 | 26,063 | — | — |
| 1999-05-07 | $10.87 | $11.74 | 11,438 | — | — |
| 1999-05-06 | $11.07 | $11.92 | 38,250 | — | — |
| 1999-05-05 | $11.07 | $11.92 | 31,688 | — | — |
| 1999-05-04 | $10.80 | $11.63 | 28,125 | — | — |
| 1999-05-03 | $10.87 | $11.70 | 46,688 | — | — |
| 1999-04-30 | $10.67 | $11.49 | 48,938 | — | — |
| 1999-04-29 | $10.60 | $11.41 | 1,125 | — | — |
| 1999-04-28 | $10.60 | $11.41 | 23,813 | — | — |
| 1999-04-27 | $10.93 | $11.77 | 17,625 | — | — |
| 1999-04-26 | $10.67 | $11.49 | 29,250 | — | — |
| 1999-04-23 | $10.87 | $11.70 | 4,688 | — | — |
| 1999-04-22 | $10.73 | $11.56 | 105,750 | — | — |
| 1999-04-21 | $11.00 | $11.84 | 20,625 | — | — |
| 1999-04-20 | $10.87 | $11.70 | 51,375 | — | — |
| 1999-04-19 | $9.80 | $10.55 | 39,188 | — | — |
| 1999-04-16 | $9.40 | $10.12 | 89,813 | — | — |
| 1999-04-15 | $9.40 | $10.12 | 26,813 | — | — |
| 1999-04-14 | $9.47 | $10.19 | 24,750 | — | — |
| 1999-04-13 | $9.43 | $10.16 | 16,313 | — | — |
| 1999-04-12 | $9.50 | $10.23 | 15,000 | — | — |
| 1999-04-09 | $9.73 | $10.48 | 15,000 | — | — |
| 1999-04-08 | $9.93 | $10.70 | 6,375 | — | — |
| 1999-04-07 | $9.87 | $10.62 | 17,625 | — | — |
| 1999-04-06 | $9.67 | $10.41 | 66,563 | — | — |
| 1999-04-05 | $9.57 | $10.30 | 47,063 | — | — |
| 1999-04-01 | $9.53 | $10.27 | 22,500 | — | — |
| 1999-03-31 | $9.00 | $9.69 | 34,313 | — | — |
| 1999-03-30 | $8.47 | $9.12 | 13,125 | — | — |
| 1999-03-29 | $8.80 | $9.48 | 35,625 | — | — |
| 1999-03-26 | $8.87 | $9.55 | 69,750 | — | — |
| 1999-03-25 | $9.00 | $9.69 | 3,375 | — | — |
| 1999-03-24 | $9.07 | $9.76 | 1,500 | — | — |
| 1999-03-23 | $9.20 | $9.91 | 14,625 | — | — |
| 1999-03-22 | $9.27 | $9.98 | 22,875 | — | — |
| 1999-03-19 | $9.20 | $9.91 | 16,125 | — | — |
| 1999-03-18 | $9.53 | $10.27 | 13,688 | — | — |
| 1999-03-17 | $9.40 | $10.12 | 16,688 | — | — |
| 1999-03-16 | $9.60 | $10.34 | 19,875 | — | — |
| 1999-03-15 | $9.73 | $10.48 | 3,188 | — | — |
| 1999-03-12 | $9.73 | $10.48 | 35,813 | — | — |
| 1999-03-11 | $9.87 | $10.62 | 25,125 | — | — |
| 1999-03-10 | $9.73 | $10.48 | 2,250 | — | — |
| 1999-03-09 | $9.73 | $10.48 | 4,500 | — | — |
| 1999-03-08 | $9.90 | $10.66 | 4,500 | — | — |
| 1999-03-05 | $9.93 | $10.70 | 23,063 | — | — |
| 1999-03-04 | $9.93 | $10.70 | 23,813 | — | — |
| 1999-03-03 | $9.83 | $10.59 | 10,313 | — | — |
| 1999-03-02 | $9.60 | $10.34 | 4,125 | — | — |
| 1999-03-01 | $9.80 | $10.55 | 47,063 | — | — |
| 1999-02-26 | $9.87 | $10.62 | 120,000 | — | — |
| 1999-02-25 | $10.40 | $11.20 | 39,563 | — | — |
| 1999-02-24 | $10.67 | $11.49 | 43,688 | — | — |
| 1999-02-23 | $10.80 | $11.63 | 8,063 | — | — |
| 1999-02-22 | $10.67 | $11.49 | 37,500 | — | — |
| 1999-02-19 | $10.40 | $11.20 | 71,813 | — | — |
| 1999-02-18 | $10.80 | $11.63 | 65,063 | — | — |
| 1999-02-17 | $10.87 | $11.70 | 6,563 | — | — |
| 1999-02-16 | $11.20 | $12.06 | 11,063 | — | — |
| 1999-02-12 | $11.13 | $11.99 | 120,000 | — | — |
| 1999-02-11 | $11.33 | $12.20 | 12,188 | — | — |
| 1999-02-10 | $11.40 | $12.28 | 22,500 | — | — |
| 1999-02-09 | $11.40 | $12.28 | 5,063 | — | — |
| 1999-02-08 | $11.40 | $12.28 | 84,563 | — | — |
| 1999-02-05 | $11.40 | $12.28 | 161,250 | — | — |
| 1999-02-04 | $11.40 | $12.24 | 327,563 | — | — |
| 1999-02-03 | $11.13 | $11.95 | 96,000 | — | — |
| 1999-02-02 | $11.13 | $11.95 | 28,125 | — | — |
| 1999-02-01 | $11.10 | $11.91 | 384,000 | — | — |
| 1999-01-29 | $11.20 | $12.02 | 170,813 | — | — |
| 1999-01-28 | $11.13 | $11.95 | 7,125 | — | — |
| 1999-01-27 | $11.17 | $11.99 | 25,688 | — | — |
| 1999-01-26 | $11.27 | $12.09 | 235,125 | — | — |
| 1999-01-25 | $11.27 | $12.09 | 109,125 | — | — |
| 1999-01-22 | $11.33 | $12.16 | 103,500 | — | — |
| 1999-01-21 | $11.33 | $12.16 | 9,938 | — | — |
| 1999-01-20 | $11.40 | $12.24 | 24,375 | — | — |
| 1999-01-19 | $11.33 | $12.16 | 21,188 | — | — |
| 1999-01-15 | $11.47 | $12.31 | 29,063 | — | — |
| 1999-01-14 | $11.33 | $12.16 | 2,813 | — | — |
| 1999-01-13 | $11.27 | $12.09 | 18,188 | — | — |
| 1999-01-12 | $11.73 | $12.59 | 44,250 | — | — |
| 1999-01-11 | $11.87 | $12.74 | 11,625 | — | — |
| 1999-01-08 | $12.00 | $12.88 | 106,875 | — | — |
| 1999-01-07 | $11.87 | $12.74 | 5,813 | — | — |
| 1999-01-06 | $11.97 | $12.84 | 245,813 | — | — |
| 1999-01-05 | $11.93 | $12.81 | 8,625 | — | — |
| 1999-01-04 | $11.93 | $12.81 | 5,813 | — | — |