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
- 1984-11-13 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 | $8.75 | $10.81 | 4,400 | — | — |
| 1999-12-30 | $8.66 | $10.71 | 15,800 | — | — |
| 1999-12-29 | $9.13 | $11.28 | 12,200 | — | — |
| 1999-12-28 | $8.66 | $10.70 | 58,000 | — | — |
| 1999-12-27 | $9.06 | $11.20 | 21,200 | — | — |
| 1999-12-23 | $9.00 | $11.12 | 5,800 | — | — |
| 1999-12-22 | $9.00 | $11.12 | 46,600 | — | — |
| 1999-12-21 | $9.13 | $11.28 | 11,400 | — | — |
| 1999-12-20 | $9.19 | $11.35 | 13,400 | — | — |
| 1999-12-17 | $9.00 | $11.12 | 32,200 | — | — |
| 1999-12-16 | $8.56 | $10.58 | 28,200 | — | — |
| 1999-12-15 | $8.50 | $10.50 | 36,600 | — | — |
| 1999-12-14 | $8.38 | $10.35 | 12,200 | — | — |
| 1999-12-13 | $8.91 | $11.01 | 2,000 | — | — |
| 1999-12-10 | $8.91 | $11.01 | 4,800 | — | — |
| 1999-12-09 | $8.88 | $10.97 | 1,400 | — | — |
| 1999-12-08 | $9.19 | $11.35 | 42,400 | — | — |
| 1999-12-07 | $9.13 | $11.28 | 15,000 | — | — |
| 1999-12-06 | $9.00 | $11.12 | 18,200 | — | — |
| 1999-12-03 | $9.00 | $11.12 | 20,600 | — | — |
| 1999-12-02 | $9.00 | $11.12 | 25,000 | — | — |
| 1999-12-01 | $9.00 | $11.12 | 5,200 | — | — |
| 1999-11-30 | $9.00 | $11.12 | 37,600 | — | — |
| 1999-11-29 | $9.06 | $11.20 | 22,200 | — | — |
| 1999-11-26 | $9.00 | $11.12 | 1,800 | — | — |
| 1999-11-24 | $9.19 | $11.35 | 8,400 | — | — |
| 1999-11-23 | $9.31 | $11.51 | 12,600 | — | — |
| 1999-11-22 | $9.06 | $11.20 | 1,800 | — | — |
| 1999-11-19 | $9.50 | $11.74 | 11,800 | — | — |
| 1999-11-18 | $9.13 | $11.28 | 8,600 | — | — |
| 1999-11-17 | $9.25 | $11.43 | 7,400 | — | — |
| 1999-11-16 | $9.00 | $11.12 | 10,000 | — | — |
| 1999-11-15 | $9.00 | $11.12 | 99,000 | — | — |
| 1999-11-12 | $9.19 | $11.35 | 9,800 | — | — |
| 1999-11-11 | $9.00 | $11.12 | 3,000 | — | — |
| 1999-11-10 | $9.06 | $11.20 | 15,800 | — | — |
| 1999-11-09 | $9.00 | $11.12 | 30,400 | — | — |
| 1999-11-08 | $9.00 | $11.12 | 15,400 | — | — |
| 1999-11-05 | $9.00 | $11.12 | 33,200 | — | — |
| 1999-11-04 | $9.13 | $11.28 | 26,200 | — | — |
| 1999-11-03 | $8.94 | $11.04 | 11,600 | — | — |
| 1999-11-02 | $8.81 | $10.89 | 12,000 | — | — |
| 1999-11-01 | $8.75 | $10.81 | 36,200 | — | — |
| 1999-10-29 | $8.50 | $10.50 | 50,400 | — | — |
| 1999-10-28 | $8.16 | $10.08 | 38,800 | — | — |
| 1999-10-27 | $8.06 | $9.96 | 11,800 | — | — |
| 1999-10-26 | $8.19 | $10.12 | 3,600 | — | — |
| 1999-10-25 | $8.66 | $10.70 | 3,000 | — | — |
| 1999-10-22 | $8.63 | $10.66 | 9,000 | — | — |
| 1999-10-21 | $8.75 | $10.81 | 15,600 | — | — |
| 1999-10-20 | $8.81 | $10.89 | 5,000 | — | — |
| 1999-10-19 | $8.81 | $10.89 | 5,000 | — | — |
| 1999-10-18 | $8.98 | $11.10 | 4,000 | — | — |
| 1999-10-15 | $9.25 | $11.43 | 1,400 | — | — |
| 1999-10-14 | $8.88 | $10.97 | 6,600 | — | — |
| 1999-10-13 | $9.38 | $11.59 | 18,200 | — | — |
| 1999-10-12 | $9.25 | $11.36 | 15,600 | — | — |
| 1999-10-11 | $9.13 | $11.20 | 8,800 | — | — |
| 1999-10-08 | $8.91 | $10.93 | 12,000 | — | — |
| 1999-10-07 | $8.91 | $10.93 | 12,400 | — | — |
| 1999-10-06 | $8.97 | $11.01 | 11,000 | — | — |
| 1999-10-05 | $8.75 | $10.74 | 17,200 | — | — |
| 1999-10-04 | $9.00 | $11.05 | 5,200 | — | — |
| 1999-10-01 | $8.63 | $10.59 | 24,400 | — | — |
| 1999-09-30 | $9.00 | $11.05 | 13,800 | — | — |
| 1999-09-29 | $9.13 | $11.20 | 3,400 | — | — |
| 1999-09-28 | $9.16 | $11.24 | 33,600 | — | — |
| 1999-09-27 | $9.00 | $11.05 | 46,400 | — | — |
| 1999-09-24 | $9.25 | $11.36 | 71,600 | — | — |
| 1999-09-23 | $9.00 | $11.05 | 12,600 | — | — |
| 1999-09-22 | $9.00 | $11.05 | 6,000 | — | — |
| 1999-09-21 | $9.06 | $11.13 | 11,200 | — | — |
| 1999-09-20 | $9.03 | $11.09 | 63,200 | — | — |
| 1999-09-17 | $9.06 | $11.13 | 9,200 | — | — |
| 1999-09-16 | $9.00 | $11.05 | 62,600 | — | — |
| 1999-09-15 | $9.09 | $11.16 | 31,200 | — | — |
| 1999-09-14 | $9.06 | $11.13 | 20,400 | — | — |
| 1999-09-13 | $9.09 | $11.16 | 9,600 | — | — |
| 1999-09-10 | $9.00 | $11.05 | 69,200 | — | — |
| 1999-09-09 | $9.19 | $11.28 | 289,400 | — | — |
| 1999-09-08 | $9.13 | $11.20 | 5,400 | — | — |
| 1999-09-07 | $9.19 | $11.28 | 600 | — | — |
| 1999-09-03 | $9.13 | $11.20 | 14,800 | — | — |
| 1999-09-02 | $9.13 | $11.20 | 4,200 | — | — |
| 1999-09-01 | $9.13 | $11.20 | 72,400 | — | — |
| 1999-08-31 | $9.30 | $11.41 | 29,600 | — | — |
| 1999-08-30 | $9.47 | $11.63 | 6,600 | — | — |
| 1999-08-27 | $9.31 | $11.43 | 48,200 | — | — |
| 1999-08-26 | $9.38 | $11.51 | 20,600 | — | — |
| 1999-08-25 | $9.38 | $11.51 | 5,000 | — | — |
| 1999-08-24 | $9.31 | $11.43 | 12,800 | — | — |
| 1999-08-23 | $9.56 | $11.74 | 162,600 | — | — |
| 1999-08-20 | $9.44 | $11.59 | 27,800 | — | — |
| 1999-08-19 | $9.22 | $11.32 | 11,000 | — | — |
| 1999-08-18 | $9.50 | $11.66 | 11,200 | — | — |
| 1999-08-17 | $9.56 | $11.74 | 1,000 | — | — |
| 1999-08-16 | $9.56 | $11.74 | 6,800 | — | — |
| 1999-08-13 | $9.75 | $11.97 | 13,400 | — | — |
| 1999-08-12 | $9.16 | $11.25 | 935,600 | — | — |
| 1999-08-11 | $9.00 | $11.05 | 403,800 | — | — |
| 1999-08-10 | $9.03 | $11.09 | 8,800 | — | — |
| 1999-08-09 | $9.03 | $11.09 | 11,000 | — | — |
| 1999-08-06 | $9.19 | $11.28 | 17,800 | — | — |
| 1999-08-05 | $9.28 | $11.40 | 11,400 | — | — |
| 1999-08-04 | $9.38 | $11.51 | 13,400 | — | — |
| 1999-08-03 | $9.31 | $11.43 | 7,400 | — | — |
| 1999-08-02 | $9.31 | $11.43 | 200 | — | — |
| 1999-07-30 | $9.25 | $11.36 | 19,200 | — | — |
| 1999-07-29 | $9.36 | $11.49 | 3,400 | — | — |
| 1999-07-28 | $9.56 | $11.74 | 5,200 | — | — |
| 1999-07-27 | $9.75 | $11.97 | 7,200 | — | — |
| 1999-07-26 | $9.36 | $11.49 | 11,600 | — | — |
| 1999-07-23 | $9.66 | $11.86 | 1,800 | — | — |
| 1999-07-22 | $9.75 | $11.97 | 4,600 | — | — |
| 1999-07-21 | $9.72 | $11.93 | 31,200 | — | — |
| 1999-07-20 | $9.72 | $11.93 | 13,400 | — | — |
| 1999-07-19 | $9.78 | $12.01 | 29,600 | — | — |
| 1999-07-16 | $9.63 | $11.82 | 34,600 | — | — |
| 1999-07-15 | $10.00 | $12.28 | 27,400 | — | — |
| 1999-07-14 | $10.00 | $12.28 | 5,400 | — | — |
| 1999-07-13 | $10.09 | $12.39 | 91,400 | — | — |
| 1999-07-12 | $10.00 | $12.20 | 4,000 | — | — |
| 1999-07-09 | $9.94 | $12.13 | 7,200 | — | — |
| 1999-07-08 | $9.84 | $12.01 | 57,000 | — | — |
| 1999-07-07 | $9.97 | $12.17 | 7,200 | — | — |
| 1999-07-06 | $9.84 | $12.01 | 30,200 | — | — |
| 1999-07-02 | $9.88 | $12.05 | 25,200 | — | — |
| 1999-07-01 | $9.81 | $11.98 | 65,000 | — | — |
| 1999-06-30 | $10.00 | $12.20 | 100,800 | — | — |
| 1999-06-29 | $9.56 | $11.67 | 9,000 | — | — |
| 1999-06-28 | $9.44 | $11.52 | 18,000 | — | — |
| 1999-06-25 | $9.25 | $11.29 | 11,800 | — | — |
| 1999-06-24 | $9.34 | $11.40 | 33,400 | — | — |
| 1999-06-23 | $9.25 | $11.29 | 8,400 | — | — |
| 1999-06-22 | $9.50 | $11.59 | 5,600 | — | — |
| 1999-06-21 | $9.41 | $11.48 | 13,600 | — | — |
| 1999-06-18 | $9.03 | $11.02 | 25,200 | — | — |
| 1999-06-17 | $9.13 | $11.14 | 28,600 | — | — |
| 1999-06-16 | $8.94 | $10.91 | 6,400 | — | — |
| 1999-06-15 | $8.94 | $10.91 | 13,800 | — | — |
| 1999-06-14 | $8.94 | $10.91 | 21,400 | — | — |
| 1999-06-11 | $9.00 | $10.98 | 116,800 | — | — |
| 1999-06-10 | $9.19 | $11.21 | 5,600 | — | — |
| 1999-06-09 | $9.69 | $11.82 | 7,200 | — | — |
| 1999-06-08 | $9.25 | $11.29 | 2,800 | — | — |
| 1999-06-07 | $9.25 | $11.29 | 17,800 | — | — |
| 1999-06-04 | $9.88 | $12.05 | 16,200 | — | — |
| 1999-06-03 | $9.56 | $11.67 | 6,000 | — | — |
| 1999-06-02 | $9.63 | $11.75 | 28,400 | — | — |
| 1999-06-01 | $9.56 | $11.67 | 23,000 | — | — |
| 1999-05-28 | $9.38 | $11.44 | 18,400 | — | — |
| 1999-05-27 | $9.50 | $11.59 | 13,200 | — | — |
| 1999-05-26 | $9.19 | $11.21 | 7,600 | — | — |
| 1999-05-25 | $9.09 | $11.10 | 6,000 | — | — |
| 1999-05-24 | $9.00 | $10.98 | 18,000 | — | — |
| 1999-05-21 | $9.66 | $11.78 | 16,400 | — | — |
| 1999-05-20 | $9.88 | $12.05 | 13,200 | — | — |
| 1999-05-19 | $9.81 | $11.98 | 3,000 | — | — |
| 1999-05-18 | $9.22 | $11.25 | 378,200 | — | — |
| 1999-05-17 | $9.25 | $11.29 | 58,000 | — | — |
| 1999-05-14 | $9.00 | $10.98 | 13,800 | — | — |
| 1999-05-13 | $9.94 | $12.13 | 3,000 | — | — |
| 1999-05-12 | $9.94 | $12.13 | 152,000 | — | — |
| 1999-05-11 | $10.06 | $12.28 | 43,400 | — | — |
| 1999-05-10 | $9.75 | $11.90 | 35,600 | — | — |
| 1999-05-07 | $9.31 | $11.36 | 25,800 | — | — |
| 1999-05-06 | $9.44 | $11.52 | 6,800 | — | — |
| 1999-05-05 | $9.28 | $11.33 | 4,800 | — | — |
| 1999-05-04 | $9.06 | $11.06 | 8,600 | — | — |
| 1999-05-03 | $9.06 | $11.06 | 2,600 | — | — |
| 1999-04-30 | $9.50 | $11.59 | 3,400 | — | — |
| 1999-04-29 | $8.81 | $10.75 | 20,200 | — | — |
| 1999-04-28 | $9.25 | $11.29 | 17,000 | — | — |
| 1999-04-27 | $9.56 | $11.67 | 1,200 | — | — |
| 1999-04-26 | $9.19 | $11.21 | 5,600 | — | — |
| 1999-04-23 | $9.63 | $11.75 | 7,800 | — | — |
| 1999-04-22 | $9.19 | $11.21 | 5,800 | — | — |
| 1999-04-21 | $9.13 | $11.14 | 9,600 | — | — |
| 1999-04-20 | $9.00 | $10.98 | 23,200 | — | — |
| 1999-04-19 | $9.70 | $11.84 | 23,400 | — | — |
| 1999-04-16 | $9.47 | $11.56 | 15,600 | — | — |
| 1999-04-15 | $9.88 | $12.05 | 35,200 | — | — |
| 1999-04-14 | $9.50 | $11.59 | 46,000 | — | — |
| 1999-04-13 | $9.38 | $11.44 | 32,000 | — | — |
| 1999-04-12 | $9.16 | $11.10 | 16,600 | — | — |
| 1999-04-09 | $9.00 | $10.91 | 25,400 | — | — |
| 1999-04-08 | $8.63 | $10.46 | 16,200 | — | — |
| 1999-04-07 | $8.88 | $10.76 | 39,800 | — | — |
| 1999-04-06 | $8.56 | $10.38 | 29,800 | — | — |
| 1999-04-05 | $9.25 | $11.21 | 14,000 | — | — |
| 1999-04-01 | $8.88 | $10.76 | 22,400 | — | — |
| 1999-03-31 | $9.13 | $11.06 | 227,800 | — | — |
| 1999-03-30 | $9.25 | $11.21 | 106,400 | — | — |
| 1999-03-29 | $9.22 | $11.18 | 15,800 | — | — |
| 1999-03-26 | $9.06 | $10.99 | 7,400 | — | — |
| 1999-03-25 | $9.06 | $10.99 | 40,400 | — | — |
| 1999-03-24 | $9.06 | $10.99 | 19,400 | — | — |
| 1999-03-23 | $9.13 | $11.06 | 11,800 | — | — |
| 1999-03-22 | $9.06 | $10.99 | 21,400 | — | — |
| 1999-03-19 | $9.19 | $11.14 | 19,200 | — | — |
| 1999-03-18 | $9.06 | $10.99 | 13,200 | — | — |
| 1999-03-17 | $9.06 | $10.99 | 2,600 | — | — |
| 1999-03-16 | $9.06 | $10.99 | 71,800 | — | — |
| 1999-03-15 | $9.00 | $10.91 | 8,800 | — | — |
| 1999-03-12 | $9.31 | $11.29 | 7,400 | — | — |
| 1999-03-11 | $9.13 | $11.06 | 4,400 | — | — |
| 1999-03-10 | $9.13 | $11.06 | 266,800 | — | — |
| 1999-03-09 | $9.00 | $10.91 | 30,000 | — | — |
| 1999-03-08 | $8.63 | $10.46 | 2,400 | — | — |
| 1999-03-05 | $9.09 | $11.03 | 27,000 | — | — |
| 1999-03-04 | $9.13 | $11.06 | 14,200 | — | — |
| 1999-03-03 | $8.88 | $10.76 | 289,200 | — | — |
| 1999-03-02 | $9.06 | $10.99 | 10,000 | — | — |
| 1999-03-01 | $9.25 | $11.21 | 6,000 | — | — |
| 1999-02-26 | $9.38 | $11.37 | 207,400 | — | — |
| 1999-02-25 | $9.19 | $11.14 | 9,000 | — | — |
| 1999-02-24 | $9.19 | $11.14 | 220,800 | — | — |
| 1999-02-23 | $9.22 | $11.18 | 12,400 | — | — |
| 1999-02-22 | $9.13 | $11.06 | 31,400 | — | — |
| 1999-02-19 | $9.00 | $10.91 | 4,400 | — | — |
| 1999-02-18 | $8.56 | $10.38 | 41,400 | — | — |
| 1999-02-17 | $8.94 | $10.84 | 29,200 | — | — |
| 1999-02-16 | $9.25 | $11.21 | 12,200 | — | — |
| 1999-02-12 | $9.25 | $11.21 | 1,800 | — | — |
| 1999-02-11 | $9.44 | $11.44 | 14,200 | — | — |
| 1999-02-10 | $9.50 | $11.52 | 6,400 | — | — |
| 1999-02-09 | $9.81 | $11.90 | 20,800 | — | — |
| 1999-02-08 | $9.69 | $11.75 | 5,000 | — | — |
| 1999-02-05 | $9.81 | $11.90 | 6,600 | — | — |
| 1999-02-04 | $9.88 | $11.97 | 17,200 | — | — |
| 1999-02-03 | $10.38 | $12.58 | 7,800 | — | — |
| 1999-02-02 | $9.63 | $11.67 | 82,000 | — | — |
| 1999-02-01 | $9.53 | $11.56 | 29,800 | — | — |
| 1999-01-29 | $9.66 | $11.71 | 45,000 | — | — |
| 1999-01-28 | $9.63 | $11.67 | 6,200 | — | — |
| 1999-01-27 | $9.63 | $11.67 | 76,000 | — | — |
| 1999-01-26 | $9.88 | $11.97 | 15,200 | — | — |
| 1999-01-25 | $9.84 | $11.93 | 83,200 | — | — |
| 1999-01-22 | $9.91 | $12.01 | 11,200 | — | — |
| 1999-01-21 | $9.78 | $11.86 | 45,200 | — | — |
| 1999-01-20 | $9.78 | $11.86 | 20,800 | — | — |
| 1999-01-19 | $10.22 | $12.39 | 12,400 | — | — |
| 1999-01-15 | $10.23 | $12.41 | 3,600 | — | — |
| 1999-01-14 | $10.50 | $12.73 | 29,400 | — | — |
| 1999-01-13 | $10.72 | $13.00 | 46,600 | — | — |
| 1999-01-12 | $10.16 | $12.25 | 99,000 | — | — |
| 1999-01-11 | $10.13 | $12.22 | 59,400 | — | — |
| 1999-01-08 | $10.50 | $12.67 | 18,600 | — | — |
| 1999-01-07 | $10.56 | $12.74 | 32,200 | — | — |
| 1999-01-06 | $10.75 | $12.97 | 13,400 | — | — |
| 1999-01-05 | $11.00 | $13.27 | 27,200 | — | — |
| 1999-01-04 | $11.25 | $13.57 | 3,800 | — | — |