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
- 1993-09-30 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 | $10.91 | $11.22 | 181,600 | — | — |
| 1999-12-30 | $9.75 | $10.03 | 14,800 | — | — |
| 1999-12-29 | $9.84 | $10.13 | 7,400 | — | — |
| 1999-12-28 | $9.91 | $10.19 | 119,800 | — | — |
| 1999-12-27 | $9.94 | $10.23 | 59,000 | — | — |
| 1999-12-23 | $9.88 | $10.16 | 162,600 | — | — |
| 1999-12-22 | $9.88 | $10.16 | 280,000 | — | — |
| 1999-12-21 | $10.19 | $10.48 | 133,000 | — | — |
| 1999-12-20 | $10.66 | $10.97 | 130,600 | — | — |
| 1999-12-17 | $11.13 | $11.45 | 279,400 | — | — |
| 1999-12-16 | $11.00 | $11.32 | 127,800 | — | — |
| 1999-12-15 | $11.13 | $11.45 | 115,000 | — | — |
| 1999-12-14 | $11.00 | $11.32 | 18,000 | — | — |
| 1999-12-13 | $10.75 | $11.06 | 553,600 | — | — |
| 1999-12-10 | $10.63 | $10.93 | 57,400 | — | — |
| 1999-12-09 | $10.56 | $10.87 | 33,400 | — | — |
| 1999-12-08 | $10.75 | $11.06 | 135,000 | — | — |
| 1999-12-07 | $10.75 | $11.06 | 363,400 | — | — |
| 1999-12-06 | $10.13 | $10.42 | 338,400 | — | — |
| 1999-12-03 | $11.00 | $11.32 | 299,200 | — | — |
| 1999-12-02 | $11.38 | $11.71 | 79,000 | — | — |
| 1999-12-01 | $11.44 | $11.77 | 57,200 | — | — |
| 1999-11-30 | $11.88 | $12.22 | 363,000 | — | — |
| 1999-11-29 | $11.91 | $12.25 | 144,600 | — | — |
| 1999-11-26 | $12.00 | $12.35 | 4,000 | — | — |
| 1999-11-24 | $12.13 | $12.48 | 12,600 | — | — |
| 1999-11-23 | $11.95 | $12.30 | 12,800 | — | — |
| 1999-11-22 | $12.09 | $12.45 | 7,400 | — | — |
| 1999-11-19 | $12.13 | $12.48 | 11,400 | — | — |
| 1999-11-18 | $12.00 | $12.35 | 2,200 | — | — |
| 1999-11-17 | $11.75 | $12.09 | 5,000 | — | — |
| 1999-11-16 | $11.63 | $11.96 | 13,000 | — | — |
| 1999-11-15 | $11.50 | $11.83 | 389,400 | — | — |
| 1999-11-12 | $12.69 | $13.06 | 7,200 | — | — |
| 1999-11-11 | $12.44 | $12.80 | 39,800 | — | — |
| 1999-11-10 | $12.25 | $12.61 | 18,400 | — | — |
| 1999-11-09 | $12.00 | $12.35 | 9,000 | — | — |
| 1999-11-08 | $11.66 | $12.00 | 33,600 | — | — |
| 1999-11-05 | $11.38 | $11.71 | 5,800 | — | — |
| 1999-11-04 | $11.66 | $12.00 | 27,800 | — | — |
| 1999-11-03 | $11.44 | $11.77 | 7,000 | — | — |
| 1999-11-02 | $11.00 | $11.32 | 8,600 | — | — |
| 1999-11-01 | $10.91 | $11.22 | 28,000 | — | — |
| 1999-10-29 | $11.00 | $11.32 | 16,800 | — | — |
| 1999-10-28 | $11.06 | $11.38 | 16,200 | — | — |
| 1999-10-27 | $11.03 | $11.35 | 15,200 | — | — |
| 1999-10-26 | $10.94 | $11.26 | 89,800 | — | — |
| 1999-10-25 | $10.81 | $11.13 | 60,800 | — | — |
| 1999-10-22 | $11.09 | $11.42 | 63,600 | — | — |
| 1999-10-21 | $10.88 | $11.19 | 39,400 | — | — |
| 1999-10-20 | $11.78 | $12.12 | 4,600 | — | — |
| 1999-10-19 | $11.75 | $12.09 | 8,200 | — | — |
| 1999-10-18 | $11.72 | $12.06 | 5,000 | — | — |
| 1999-10-15 | $11.63 | $11.96 | 13,400 | — | — |
| 1999-10-14 | $11.25 | $11.58 | 14,000 | — | — |
| 1999-10-13 | $11.69 | $12.01 | 7,600 | — | — |
| 1999-10-12 | $11.81 | $12.14 | 35,000 | — | — |
| 1999-10-11 | $12.00 | $12.34 | 27,600 | — | — |
| 1999-10-08 | $11.81 | $12.14 | 11,000 | — | — |
| 1999-10-07 | $11.88 | $12.21 | 53,200 | — | — |
| 1999-10-06 | $12.00 | $12.34 | 8,800 | — | — |
| 1999-10-05 | $11.94 | $12.27 | 15,600 | — | — |
| 1999-10-04 | $11.81 | $12.14 | 26,800 | — | — |
| 1999-10-01 | $11.31 | $11.63 | 29,200 | — | — |
| 1999-09-30 | $11.50 | $11.82 | 24,000 | — | — |
| 1999-09-29 | $11.19 | $11.50 | 84,000 | — | — |
| 1999-09-28 | $10.97 | $11.28 | 88,800 | — | — |
| 1999-09-27 | $11.75 | $12.08 | 27,200 | — | — |
| 1999-09-24 | $11.78 | $12.11 | 36,800 | — | — |
| 1999-09-23 | $12.44 | $12.79 | 11,800 | — | — |
| 1999-09-22 | $12.75 | $13.11 | 3,800 | — | — |
| 1999-09-21 | $12.56 | $12.91 | 25,000 | — | — |
| 1999-09-20 | $12.75 | $13.11 | 6,200 | — | — |
| 1999-09-17 | $12.75 | $13.11 | 21,000 | — | — |
| 1999-09-16 | $12.63 | $12.98 | 44,000 | — | — |
| 1999-09-15 | $13.00 | $13.36 | 148,200 | — | — |
| 1999-09-14 | $12.81 | $13.17 | 4,000 | — | — |
| 1999-09-13 | $13.03 | $13.40 | 99,800 | — | — |
| 1999-09-10 | $12.88 | $13.24 | 37,200 | — | — |
| 1999-09-09 | $12.81 | $13.17 | 51,000 | — | — |
| 1999-09-08 | $13.19 | $13.56 | 72,000 | — | — |
| 1999-09-07 | $13.50 | $13.88 | 17,800 | — | — |
| 1999-09-03 | $13.19 | $13.56 | 19,400 | — | — |
| 1999-09-02 | $13.25 | $13.62 | 86,200 | — | — |
| 1999-09-01 | $13.22 | $13.59 | 5,600 | — | — |
| 1999-08-31 | $13.31 | $13.69 | 32,600 | — | — |
| 1999-08-30 | $12.94 | $13.30 | 28,000 | — | — |
| 1999-08-27 | $13.13 | $13.49 | 4,200 | — | — |
| 1999-08-26 | $13.06 | $13.43 | 18,800 | — | — |
| 1999-08-25 | $13.22 | $13.59 | 25,200 | — | — |
| 1999-08-24 | $13.16 | $13.52 | 27,600 | — | — |
| 1999-08-23 | $13.25 | $13.62 | 160,600 | — | — |
| 1999-08-20 | $12.63 | $12.98 | 9,600 | — | — |
| 1999-08-19 | $12.69 | $13.04 | 33,200 | — | — |
| 1999-08-18 | $13.25 | $13.62 | 7,400 | — | — |
| 1999-08-17 | $13.38 | $13.75 | 32,800 | — | — |
| 1999-08-16 | $13.00 | $13.36 | 11,400 | — | — |
| 1999-08-13 | $13.09 | $13.46 | 64,400 | — | — |
| 1999-08-12 | $13.25 | $13.62 | 6,800 | — | — |
| 1999-08-11 | $13.50 | $13.88 | 22,000 | — | — |
| 1999-08-10 | $13.56 | $13.94 | 96,200 | — | — |
| 1999-08-09 | $13.19 | $13.56 | 27,000 | — | — |
| 1999-08-06 | $13.56 | $13.94 | 15,200 | — | — |
| 1999-08-05 | $13.56 | $13.94 | 158,000 | — | — |
| 1999-08-04 | $12.75 | $13.11 | 134,800 | — | — |
| 1999-08-03 | $12.75 | $13.11 | 184,800 | — | — |
| 1999-08-02 | $12.75 | $13.11 | 160,200 | — | — |
| 1999-07-30 | $12.13 | $12.46 | 65,000 | — | — |
| 1999-07-29 | $12.84 | $13.20 | 45,400 | — | — |
| 1999-07-28 | $12.81 | $13.17 | 11,800 | — | — |
| 1999-07-27 | $12.88 | $13.24 | 37,400 | — | — |
| 1999-07-26 | $13.22 | $13.59 | 16,200 | — | — |
| 1999-07-23 | $13.31 | $13.69 | 15,200 | — | — |
| 1999-07-22 | $13.06 | $13.43 | 20,000 | — | — |
| 1999-07-21 | $12.75 | $13.11 | 53,400 | — | — |
| 1999-07-20 | $13.34 | $13.72 | 20,800 | — | — |
| 1999-07-19 | $13.88 | $14.26 | 22,600 | — | — |
| 1999-07-16 | $13.75 | $14.13 | 36,000 | — | — |
| 1999-07-15 | $13.81 | $14.20 | 113,200 | — | — |
| 1999-07-14 | $13.50 | $13.88 | 5,000 | — | — |
| 1999-07-13 | $13.50 | $13.86 | 122,600 | — | — |
| 1999-07-12 | $13.50 | $13.86 | 6,000 | — | — |
| 1999-07-09 | $13.38 | $13.74 | 11,400 | — | — |
| 1999-07-08 | $13.38 | $13.74 | 45,600 | — | — |
| 1999-07-07 | $13.19 | $13.54 | 27,000 | — | — |
| 1999-07-06 | $13.31 | $13.67 | 45,800 | — | — |
| 1999-07-02 | $13.00 | $13.35 | 37,200 | — | — |
| 1999-07-01 | $13.06 | $13.42 | 272,600 | — | — |
| 1999-06-30 | $12.94 | $13.29 | 359,600 | — | — |
| 1999-06-29 | $12.88 | $13.22 | 37,400 | — | — |
| 1999-06-28 | $12.38 | $12.71 | 33,200 | — | — |
| 1999-06-25 | $11.88 | $12.20 | 42,200 | — | — |
| 1999-06-24 | $11.81 | $12.13 | 77,000 | — | — |
| 1999-06-23 | $11.81 | $12.13 | 50,200 | — | — |
| 1999-06-22 | $11.94 | $12.26 | 40,000 | — | — |
| 1999-06-21 | $11.94 | $12.26 | 56,600 | — | — |
| 1999-06-18 | $11.56 | $11.87 | 70,800 | — | — |
| 1999-06-17 | $11.44 | $11.75 | 50,400 | — | — |
| 1999-06-16 | $11.47 | $11.78 | 121,200 | — | — |
| 1999-06-15 | $11.53 | $11.84 | 77,000 | — | — |
| 1999-06-14 | $11.63 | $11.94 | 92,600 | — | — |
| 1999-06-11 | $11.88 | $12.20 | 30,600 | — | — |
| 1999-06-10 | $12.00 | $12.32 | 100,200 | — | — |
| 1999-06-09 | $12.00 | $12.32 | 99,400 | — | — |
| 1999-06-08 | $12.25 | $12.58 | 80,000 | — | — |
| 1999-06-07 | $12.88 | $13.22 | 88,000 | — | — |
| 1999-06-04 | $12.94 | $13.29 | 521,000 | — | — |
| 1999-06-03 | $12.28 | $12.61 | 85,200 | — | — |
| 1999-06-02 | $12.16 | $12.48 | 29,200 | — | — |
| 1999-06-01 | $12.09 | $12.42 | 45,600 | — | — |
| 1999-05-28 | $12.06 | $12.39 | 2,800 | — | — |
| 1999-05-27 | $11.75 | $12.07 | 7,600 | — | — |
| 1999-05-26 | $11.88 | $12.20 | 28,200 | — | — |
| 1999-05-25 | $11.50 | $11.81 | 87,400 | — | — |
| 1999-05-24 | $11.81 | $12.13 | 265,600 | — | — |
| 1999-05-21 | $11.63 | $11.94 | 119,000 | — | — |
| 1999-05-20 | $11.94 | $12.26 | 36,200 | — | — |
| 1999-05-19 | $11.78 | $12.10 | 59,400 | — | — |
| 1999-05-18 | $12.13 | $12.45 | 75,800 | — | — |
| 1999-05-17 | $12.00 | $12.32 | 14,600 | — | — |
| 1999-05-14 | $12.06 | $12.39 | 103,000 | — | — |
| 1999-05-13 | $12.31 | $12.65 | 7,000 | — | — |
| 1999-05-12 | $12.50 | $12.84 | 5,800 | — | — |
| 1999-05-11 | $12.44 | $12.77 | 170,600 | — | — |
| 1999-05-10 | $12.44 | $12.77 | 58,400 | — | — |
| 1999-05-07 | $12.44 | $12.77 | 175,000 | — | — |
| 1999-05-06 | $12.19 | $12.52 | 38,800 | — | — |
| 1999-05-05 | $12.25 | $12.58 | 127,200 | — | — |
| 1999-05-04 | $12.06 | $12.39 | 72,400 | — | — |
| 1999-05-03 | $11.44 | $11.75 | 31,600 | — | — |
| 1999-04-30 | $12.06 | $12.39 | 14,800 | — | — |
| 1999-04-29 | $12.63 | $12.97 | 97,200 | — | — |
| 1999-04-28 | $12.50 | $12.84 | 29,600 | — | — |
| 1999-04-27 | $12.50 | $12.84 | 63,400 | — | — |
| 1999-04-26 | $12.56 | $12.90 | 49,000 | — | — |
| 1999-04-23 | $12.63 | $12.97 | 104,400 | — | — |
| 1999-04-22 | $12.25 | $12.58 | 222,000 | — | — |
| 1999-04-21 | $12.44 | $12.77 | 31,000 | — | — |
| 1999-04-20 | $12.81 | $13.16 | 81,400 | — | — |
| 1999-04-19 | $12.25 | $12.58 | 67,200 | — | — |
| 1999-04-16 | $12.75 | $13.09 | 15,200 | — | — |
| 1999-04-15 | $12.81 | $13.16 | 38,800 | — | — |
| 1999-04-14 | $12.88 | $13.22 | 42,800 | — | — |
| 1999-04-13 | $12.63 | $12.95 | 57,600 | — | — |
| 1999-04-12 | $12.41 | $12.73 | 34,800 | — | — |
| 1999-04-09 | $11.69 | $11.99 | 49,200 | — | — |
| 1999-04-08 | $11.25 | $11.54 | 51,800 | — | — |
| 1999-04-07 | $11.75 | $12.06 | 157,600 | — | — |
| 1999-04-06 | $11.69 | $11.99 | 134,200 | — | — |
| 1999-04-05 | $11.88 | $12.18 | 30,600 | — | — |
| 1999-04-01 | $12.25 | $12.57 | 29,400 | — | — |
| 1999-03-31 | $12.50 | $12.82 | 180,000 | — | — |
| 1999-03-30 | $12.00 | $12.31 | 24,200 | — | — |
| 1999-03-29 | $12.52 | $12.84 | 32,200 | — | — |
| 1999-03-26 | $12.75 | $13.08 | 43,800 | — | — |
| 1999-03-25 | $12.06 | $12.38 | 57,200 | — | — |
| 1999-03-24 | $11.44 | $11.73 | 10,200 | — | — |
| 1999-03-23 | $11.38 | $11.67 | 12,400 | — | — |
| 1999-03-22 | $11.44 | $11.73 | 20,000 | — | — |
| 1999-03-19 | $11.97 | $12.28 | 20,400 | — | — |
| 1999-03-18 | $12.69 | $13.02 | 51,200 | — | — |
| 1999-03-17 | $11.13 | $11.41 | 20,200 | — | — |
| 1999-03-16 | $11.00 | $11.29 | 55,000 | — | — |
| 1999-03-15 | $10.50 | $10.77 | 19,800 | — | — |
| 1999-03-12 | $10.83 | $11.11 | 39,400 | — | — |
| 1999-03-11 | $10.88 | $11.16 | 168,200 | — | — |
| 1999-03-10 | $10.38 | $10.64 | 58,200 | — | — |
| 1999-03-09 | $10.94 | $11.22 | 57,200 | — | — |
| 1999-03-08 | $10.81 | $11.09 | 55,400 | — | — |
| 1999-03-05 | $10.78 | $11.06 | 8,200 | — | — |
| 1999-03-04 | $10.81 | $11.09 | 8,400 | — | — |
| 1999-03-03 | $10.75 | $11.03 | 2,200 | — | — |
| 1999-03-02 | $10.88 | $11.16 | 20,600 | — | — |
| 1999-03-01 | $10.88 | $11.16 | 7,000 | — | — |
| 1999-02-26 | $10.69 | $10.97 | 26,000 | — | — |
| 1999-02-25 | $10.69 | $10.97 | 13,800 | — | — |
| 1999-02-24 | $10.78 | $11.06 | 21,200 | — | — |
| 1999-02-23 | $11.13 | $11.41 | 5,200 | — | — |
| 1999-02-22 | $11.50 | $11.80 | 8,200 | — | — |
| 1999-02-19 | $11.00 | $11.29 | 25,200 | — | — |
| 1999-02-18 | $11.63 | $11.93 | 13,000 | — | — |
| 1999-02-17 | $12.00 | $12.31 | 6,600 | — | — |
| 1999-02-16 | $12.50 | $12.82 | 15,200 | — | — |
| 1999-02-12 | $12.88 | $13.21 | 19,200 | — | — |
| 1999-02-11 | $12.75 | $13.08 | 90,400 | — | — |
| 1999-02-10 | $12.38 | $12.70 | 31,200 | — | — |
| 1999-02-09 | $12.56 | $12.89 | 40,400 | — | — |
| 1999-02-08 | $12.13 | $12.44 | 7,800 | — | — |
| 1999-02-05 | $12.25 | $12.57 | 23,000 | — | — |
| 1999-02-04 | $12.28 | $12.60 | 65,400 | — | — |
| 1999-02-03 | $12.16 | $12.47 | 4,000 | — | — |
| 1999-02-02 | $12.38 | $12.70 | 25,800 | — | — |
| 1999-02-01 | $12.59 | $12.92 | 6,600 | — | — |
| 1999-01-29 | $12.72 | $13.05 | 32,600 | — | — |
| 1999-01-28 | $12.63 | $12.95 | 4,600 | — | — |
| 1999-01-27 | $12.64 | $12.97 | 150,800 | — | — |
| 1999-01-26 | $12.75 | $13.08 | 128,200 | — | — |
| 1999-01-25 | $11.75 | $12.06 | 20,400 | — | — |
| 1999-01-22 | $11.75 | $12.06 | 36,000 | — | — |
| 1999-01-21 | $12.50 | $12.82 | 14,800 | — | — |
| 1999-01-20 | $12.75 | $13.08 | 61,800 | — | — |
| 1999-01-19 | $12.56 | $12.88 | 10,600 | — | — |
| 1999-01-15 | $12.69 | $13.01 | 29,400 | — | — |
| 1999-01-14 | $12.50 | $12.81 | 9,800 | — | — |
| 1999-01-13 | $12.94 | $13.26 | 51,000 | — | — |
| 1999-01-12 | $12.94 | $13.26 | 197,600 | — | — |
| 1999-01-11 | $12.88 | $13.20 | 30,000 | — | — |
| 1999-01-08 | $13.00 | $13.33 | 21,200 | — | — |
| 1999-01-07 | $12.50 | $12.81 | 65,000 | — | — |
| 1999-01-06 | $12.75 | $13.07 | 39,400 | — | — |
| 1999-01-05 | $12.56 | $12.88 | 32,600 | — | — |
| 1999-01-04 | $13.00 | $13.33 | 87,400 | — | — |