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
- 1997-09-30 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 | $10.40 | $13.08 | 7,972 | — | — |
| 1999-12-30 | $9.91 | $12.46 | 18,807 | — | — |
| 1999-12-29 | $10.27 | $12.92 | 6,542 | — | — |
| 1999-12-28 | $10.52 | $13.23 | 26,268 | — | — |
| 1999-12-27 | $10.03 | $12.62 | 3,066 | — | — |
| 1999-12-23 | $10.21 | $12.85 | 4,088 | — | — |
| 1999-12-22 | $10.27 | $12.92 | 10,732 | — | — |
| 1999-12-21 | $10.40 | $13.08 | 3,577 | — | — |
| 1999-12-20 | $10.15 | $12.77 | 0 | — | — |
| 1999-12-17 | $10.15 | $12.77 | 3,066 | — | — |
| 1999-12-16 | $10.15 | $12.77 | 14,923 | — | — |
| 1999-12-15 | $9.97 | $12.54 | 7,666 | — | — |
| 1999-12-14 | $9.91 | $12.46 | 7,053 | — | — |
| 1999-12-13 | $10.15 | $12.77 | 10,426 | — | — |
| 1999-12-10 | $10.15 | $12.77 | 33,014 | — | — |
| 1999-12-09 | $10.52 | $13.23 | 154,441 | — | — |
| 1999-12-08 | $10.40 | $13.08 | 3,577 | — | — |
| 1999-12-07 | $10.64 | $13.39 | 7,666 | — | — |
| 1999-12-06 | $10.64 | $13.39 | 1,635 | — | — |
| 1999-12-03 | $10.40 | $13.08 | 3,271 | — | — |
| 1999-12-02 | $10.46 | $13.16 | 2,555 | — | — |
| 1999-12-01 | $10.46 | $13.16 | 10,119 | — | — |
| 1999-11-30 | $10.27 | $12.92 | 1,635 | — | — |
| 1999-11-29 | $10.40 | $13.08 | 5,724 | — | — |
| 1999-11-26 | $10.70 | $13.46 | 0 | — | — |
| 1999-11-24 | $10.70 | $13.46 | 10,017 | — | — |
| 1999-11-23 | $10.76 | $13.54 | 12,368 | — | — |
| 1999-11-22 | $10.40 | $13.08 | 3,782 | — | — |
| 1999-11-19 | $10.52 | $13.23 | 1,533 | — | — |
| 1999-11-18 | $10.27 | $12.92 | 2,146 | — | — |
| 1999-11-17 | $10.15 | $12.77 | 511 | — | — |
| 1999-11-16 | $10.27 | $12.92 | 1,840 | — | — |
| 1999-11-15 | $10.15 | $12.77 | 9,812 | — | — |
| 1999-11-12 | $10.21 | $12.85 | 18,296 | — | — |
| 1999-11-11 | $10.03 | $12.62 | 6,337 | — | — |
| 1999-11-10 | $10.03 | $12.62 | 4,088 | — | — |
| 1999-11-09 | $10.27 | $12.92 | 5,724 | — | — |
| 1999-11-08 | $10.40 | $13.08 | 307 | — | — |
| 1999-11-05 | $10.40 | $13.08 | 1,022 | — | — |
| 1999-11-04 | $10.40 | $13.08 | 4,497 | — | — |
| 1999-11-03 | $10.21 | $12.85 | 8,484 | — | — |
| 1999-11-02 | $10.40 | $13.08 | 8,688 | — | — |
| 1999-11-01 | $10.52 | $13.23 | 3,782 | — | — |
| 1999-10-29 | $10.27 | $12.92 | 14,718 | — | — |
| 1999-10-28 | $10.76 | $13.54 | 0 | — | — |
| 1999-10-27 | $10.76 | $13.54 | 11,652 | — | — |
| 1999-10-26 | $10.76 | $13.54 | 7,972 | — | — |
| 1999-10-25 | $10.76 | $13.54 | 11,652 | — | — |
| 1999-10-22 | $10.88 | $13.28 | 5,724 | — | — |
| 1999-10-21 | $11.01 | $13.43 | 0 | — | — |
| 1999-10-20 | $11.01 | $13.43 | 2,657 | — | — |
| 1999-10-19 | $11.50 | $14.02 | 3,577 | — | — |
| 1999-10-18 | $11.01 | $13.43 | 2,964 | — | — |
| 1999-10-15 | $11.25 | $13.73 | 2,351 | — | — |
| 1999-10-14 | $11.50 | $14.02 | 0 | — | — |
| 1999-10-13 | $11.50 | $14.02 | 8,892 | — | — |
| 1999-10-12 | $11.50 | $14.02 | 1,022 | — | — |
| 1999-10-11 | $11.37 | $13.87 | 1,635 | — | — |
| 1999-10-08 | $11.37 | $13.87 | 8,075 | — | — |
| 1999-10-07 | $11.37 | $13.87 | 6,746 | — | — |
| 1999-10-06 | $11.74 | $14.32 | 11,243 | — | — |
| 1999-10-05 | $11.50 | $14.02 | 511 | — | — |
| 1999-10-04 | $11.50 | $14.02 | 3,066 | — | — |
| 1999-10-01 | $11.74 | $14.32 | 5,315 | — | — |
| 1999-09-30 | $11.74 | $14.32 | 4,702 | — | — |
| 1999-09-29 | $11.68 | $14.25 | 1,329 | — | — |
| 1999-09-28 | $11.56 | $14.10 | 2,862 | — | — |
| 1999-09-27 | $11.86 | $14.47 | 511 | — | — |
| 1999-09-24 | $11.86 | $14.47 | 0 | — | — |
| 1999-09-23 | $11.86 | $14.47 | 409 | — | — |
| 1999-09-22 | $11.86 | $14.47 | 3,066 | — | — |
| 1999-09-21 | $11.86 | $14.47 | 15,945 | — | — |
| 1999-09-20 | $11.62 | $14.17 | 204 | — | — |
| 1999-09-17 | $11.74 | $14.32 | 204 | — | — |
| 1999-09-16 | $11.62 | $14.17 | 14,310 | — | — |
| 1999-09-15 | $11.74 | $14.32 | 307 | — | — |
| 1999-09-14 | $11.74 | $14.32 | 1,738 | — | — |
| 1999-09-13 | $11.74 | $14.32 | 4,088 | — | — |
| 1999-09-10 | $11.74 | $14.32 | 9,199 | — | — |
| 1999-09-09 | $12.11 | $14.77 | 0 | — | — |
| 1999-09-08 | $12.11 | $14.77 | 613 | — | — |
| 1999-09-07 | $12.23 | $14.92 | 204 | — | — |
| 1999-09-03 | $12.11 | $14.77 | 3,271 | — | — |
| 1999-09-02 | $12.05 | $14.70 | 3,066 | — | — |
| 1999-09-01 | $12.23 | $14.92 | 0 | — | — |
| 1999-08-31 | $12.23 | $14.92 | 2,453 | — | — |
| 1999-08-30 | $11.98 | $14.62 | 1,533 | — | — |
| 1999-08-27 | $12.23 | $14.92 | 2,044 | — | — |
| 1999-08-26 | $12.23 | $14.92 | 1,738 | — | — |
| 1999-08-25 | $12.23 | $14.92 | 2,964 | — | — |
| 1999-08-24 | $12.23 | $14.92 | 3,066 | — | — |
| 1999-08-23 | $12.11 | $14.77 | 0 | — | — |
| 1999-08-20 | $12.11 | $14.77 | 0 | — | — |
| 1999-08-19 | $12.11 | $14.77 | 1,022 | — | — |
| 1999-08-18 | $11.86 | $14.47 | 0 | — | — |
| 1999-08-17 | $11.86 | $14.47 | 0 | — | — |
| 1999-08-16 | $11.86 | $14.47 | 0 | — | — |
| 1999-08-13 | $11.86 | $14.47 | 9,301 | — | — |
| 1999-08-12 | $12.35 | $15.07 | 307 | — | — |
| 1999-08-11 | $12.23 | $14.92 | 6,848 | — | — |
| 1999-08-10 | $12.05 | $14.70 | 1,431 | — | — |
| 1999-08-09 | $12.23 | $14.92 | 4,088 | — | — |
| 1999-08-06 | $11.98 | $14.62 | 0 | — | — |
| 1999-08-05 | $11.98 | $14.62 | 2,862 | — | — |
| 1999-08-04 | $11.86 | $14.47 | 6,133 | — | — |
| 1999-08-03 | $11.86 | $14.47 | 9,506 | — | — |
| 1999-08-02 | $11.98 | $14.62 | 3,066 | — | — |
| 1999-07-30 | $11.50 | $14.02 | 5,622 | — | — |
| 1999-07-29 | $11.56 | $14.10 | 1,124 | — | — |
| 1999-07-28 | $11.86 | $14.47 | 1,124 | — | — |
| 1999-07-27 | $11.62 | $14.17 | 7,564 | — | — |
| 1999-07-26 | $11.86 | $14.47 | 2,044 | — | — |
| 1999-07-23 | $11.62 | $14.17 | 217,710 | — | — |
| 1999-07-22 | $12.05 | $14.28 | 0 | — | — |
| 1999-07-21 | $12.05 | $14.28 | 4,293 | — | — |
| 1999-07-20 | $12.23 | $14.49 | 6,848 | — | — |
| 1999-07-19 | $12.23 | $14.49 | 5,111 | — | — |
| 1999-07-16 | $12.35 | $14.64 | 11,141 | — | — |
| 1999-07-15 | $11.86 | $14.06 | 102 | — | — |
| 1999-07-14 | $11.74 | $13.91 | 3,475 | — | — |
| 1999-07-13 | $11.98 | $14.20 | 2,964 | — | — |
| 1999-07-12 | $11.86 | $14.06 | 11,550 | — | — |
| 1999-07-09 | $11.62 | $13.77 | 13,492 | — | — |
| 1999-07-08 | $11.37 | $13.48 | 3,782 | — | — |
| 1999-07-07 | $11.37 | $13.48 | 1,329 | — | — |
| 1999-07-06 | $11.07 | $13.12 | 0 | — | — |
| 1999-07-02 | $11.07 | $13.12 | 6,950 | — | — |
| 1999-07-01 | $11.13 | $13.19 | 1,022 | — | — |
| 1999-06-30 | $11.25 | $13.34 | 1,022 | — | — |
| 1999-06-29 | $11.37 | $13.48 | 0 | — | — |
| 1999-06-28 | $11.37 | $13.48 | 409 | — | — |
| 1999-06-25 | $11.37 | $13.48 | 4,088 | — | — |
| 1999-06-24 | $11.31 | $13.41 | 0 | — | — |
| 1999-06-23 | $11.31 | $13.41 | 613 | — | — |
| 1999-06-22 | $11.25 | $13.34 | 307 | — | — |
| 1999-06-21 | $11.25 | $13.34 | 37,205 | — | — |
| 1999-06-18 | $11.25 | $13.34 | 0 | — | — |
| 1999-06-17 | $11.25 | $13.34 | 1,124 | — | — |
| 1999-06-16 | $11.25 | $13.34 | 818 | — | — |
| 1999-06-15 | $11.13 | $13.19 | 5,008 | — | — |
| 1999-06-14 | $11.19 | $13.26 | 613 | — | — |
| 1999-06-11 | $11.31 | $13.41 | 3,475 | — | — |
| 1999-06-10 | $11.37 | $13.48 | 0 | — | — |
| 1999-06-09 | $11.37 | $13.48 | 204 | — | — |
| 1999-06-08 | $11.25 | $13.34 | 3,066 | — | — |
| 1999-06-07 | $11.25 | $13.34 | 7,359 | — | — |
| 1999-06-04 | $11.01 | $13.05 | 14,514 | — | — |
| 1999-06-03 | $11.37 | $13.48 | 1,942 | — | — |
| 1999-06-02 | $11.37 | $13.48 | 2,249 | — | — |
| 1999-06-01 | $11.37 | $13.48 | 7,564 | — | — |
| 1999-05-28 | $11.31 | $13.41 | 2,453 | — | — |
| 1999-05-27 | $10.76 | $12.76 | 7,564 | — | — |
| 1999-05-26 | $11.19 | $13.26 | 1,431 | — | — |
| 1999-05-25 | $11.31 | $13.41 | 1,431 | — | — |
| 1999-05-24 | $11.13 | $13.19 | 4,395 | — | — |
| 1999-05-21 | $11.19 | $13.26 | 1,738 | — | — |
| 1999-05-20 | $11.37 | $13.48 | 17,683 | — | — |
| 1999-05-19 | $11.25 | $13.34 | 10,630 | — | — |
| 1999-05-18 | $11.25 | $13.34 | 2,146 | — | — |
| 1999-05-17 | $11.01 | $13.05 | 4,088 | — | — |
| 1999-05-14 | $11.25 | $13.34 | 0 | — | — |
| 1999-05-13 | $11.25 | $13.34 | 1,022 | — | — |
| 1999-05-12 | $11.43 | $13.55 | 0 | — | — |
| 1999-05-11 | $11.43 | $13.55 | 12,879 | — | — |
| 1999-05-10 | $11.37 | $13.48 | 8,586 | — | — |
| 1999-05-07 | $11.37 | $13.48 | 8,075 | — | — |
| 1999-05-06 | $11.25 | $13.34 | 6,133 | — | — |
| 1999-05-05 | $11.13 | $13.19 | 204 | — | — |
| 1999-05-04 | $11.25 | $13.34 | 1,022 | — | — |
| 1999-05-03 | $11.01 | $13.05 | 2,351 | — | — |
| 1999-04-30 | $10.64 | $12.61 | 2,146 | — | — |
| 1999-04-29 | $10.76 | $12.76 | 5,724 | — | — |
| 1999-04-28 | $11.13 | $13.19 | 1,022 | — | — |
| 1999-04-27 | $11.01 | $13.05 | 223,331 | — | — |
| 1999-04-26 | $11.37 | $13.11 | 42,622 | — | — |
| 1999-04-23 | $11.25 | $12.97 | 1,533 | — | — |
| 1999-04-22 | $11.01 | $12.69 | 5,213 | — | — |
| 1999-04-21 | $11.01 | $12.69 | 13,696 | — | — |
| 1999-04-20 | $11.13 | $12.83 | 12,265 | — | — |
| 1999-04-19 | $11.25 | $12.97 | 0 | — | — |
| 1999-04-16 | $11.25 | $12.97 | 2,044 | — | — |
| 1999-04-15 | $11.31 | $13.04 | 20,647 | — | — |
| 1999-04-14 | $11.31 | $13.04 | 3,066 | — | — |
| 1999-04-13 | $11.19 | $12.90 | 2,249 | — | — |
| 1999-04-12 | $11.37 | $13.11 | 6,337 | — | — |
| 1999-04-09 | $11.19 | $12.90 | 11,448 | — | — |
| 1999-04-08 | $11.19 | $12.90 | 9,506 | — | — |
| 1999-04-07 | $11.25 | $12.97 | 6,644 | — | — |
| 1999-04-06 | $11.19 | $12.90 | 7,461 | — | — |
| 1999-04-05 | $11.13 | $12.83 | 5,111 | — | — |
| 1999-04-01 | $11.07 | $12.76 | 2,044 | — | — |
| 1999-03-31 | $11.25 | $12.97 | 4,906 | — | — |
| 1999-03-30 | $11.25 | $12.97 | 5,417 | — | — |
| 1999-03-29 | $11.37 | $13.11 | 3,373 | — | — |
| 1999-03-26 | $11.25 | $12.97 | 56,625 | — | — |
| 1999-03-25 | $11.01 | $12.69 | 2,351 | — | — |
| 1999-03-24 | $11.13 | $12.83 | 7,870 | — | — |
| 1999-03-23 | $11.01 | $12.69 | 32,708 | — | — |
| 1999-03-22 | $10.76 | $12.41 | 15,434 | — | — |
| 1999-03-19 | $11.01 | $12.69 | 3,884 | — | — |
| 1999-03-18 | $10.76 | $12.41 | 1,738 | — | — |
| 1999-03-17 | $11.01 | $12.69 | 1,635 | — | — |
| 1999-03-16 | $10.76 | $12.41 | 0 | — | — |
| 1999-03-15 | $10.76 | $12.41 | 511 | — | — |
| 1999-03-12 | $10.82 | $12.48 | 10,221 | — | — |
| 1999-03-11 | $10.88 | $12.55 | 920 | — | — |
| 1999-03-10 | $11.01 | $12.69 | 40,373 | — | — |
| 1999-03-09 | $11.01 | $12.69 | 1,942 | — | — |
| 1999-03-08 | $10.88 | $12.55 | 60,611 | — | — |
| 1999-03-05 | $11.13 | $12.83 | 160,267 | — | — |
| 1999-03-04 | $10.88 | $12.55 | 19,113 | — | — |
| 1999-03-03 | $10.82 | $12.48 | 8,688 | — | — |
| 1999-03-02 | $10.88 | $12.55 | 10,426 | — | — |
| 1999-03-01 | $10.88 | $12.55 | 1,227 | — | — |
| 1999-02-26 | $11.01 | $12.69 | 9,199 | — | — |
| 1999-02-25 | $11.01 | $12.69 | 5,111 | — | — |
| 1999-02-24 | $10.76 | $12.41 | 19,420 | — | — |
| 1999-02-23 | $10.88 | $12.55 | 1,227 | — | — |
| 1999-02-22 | $11.13 | $12.83 | 10,017 | — | — |
| 1999-02-19 | $10.88 | $12.55 | 54,376 | — | — |
| 1999-02-18 | $11.13 | $12.83 | 9,097 | — | — |
| 1999-02-17 | $11.13 | $12.83 | 6,235 | — | — |
| 1999-02-16 | $10.88 | $12.55 | 15,229 | — | — |
| 1999-02-12 | $10.88 | $12.55 | 7,666 | — | — |
| 1999-02-11 | $11.13 | $12.83 | 68,277 | — | — |
| 1999-02-10 | $10.64 | $12.27 | 2,044 | — | — |
| 1999-02-09 | $10.03 | $11.56 | 363,156 | — | — |
| 1999-02-08 | $9.91 | $11.42 | 52,332 | — | — |
| 1999-02-05 | $10.40 | $11.99 | 102,416 | — | — |
| 1999-02-04 | $10.40 | $11.99 | 2,657 | — | — |
| 1999-02-03 | $10.52 | $12.13 | 39,045 | — | — |
| 1999-02-02 | $10.64 | $12.27 | 1,022 | — | — |
| 1999-02-01 | $10.64 | $12.27 | 1,022 | — | — |
| 1999-01-29 | $10.52 | $12.13 | 66,846 | — | — |
| 1999-01-28 | $10.46 | $12.06 | 17,989 | — | — |
| 1999-01-27 | $10.58 | $12.20 | 133,488 | — | — |
| 1999-01-26 | $10.76 | $12.41 | 3,271 | — | — |
| 1999-01-25 | $10.82 | $12.48 | 224,865 | — | — |
| 1999-01-22 | $11.25 | $12.59 | 122,040 | — | — |
| 1999-01-21 | $11.13 | $12.46 | 5,111 | — | — |
| 1999-01-20 | $11.25 | $12.59 | 6,133 | — | — |
| 1999-01-19 | $11.25 | $12.59 | 30,050 | — | — |
| 1999-01-15 | $11.25 | $12.59 | 90,457 | — | — |
| 1999-01-14 | $11.19 | $12.52 | 27,597 | — | — |
| 1999-01-13 | $11.01 | $12.32 | 50,595 | — | — |
| 1999-01-12 | $11.13 | $12.46 | 68,890 | — | — |
| 1999-01-11 | $11.13 | $12.46 | 73,490 | — | — |
| 1999-01-08 | $10.88 | $12.18 | 10,426 | — | — |
| 1999-01-07 | $11.01 | $12.32 | 9,914 | — | — |
| 1999-01-06 | $11.01 | $12.32 | 1,022 | — | — |
| 1999-01-05 | $11.01 | $12.32 | 613 | — | — |
| 1999-01-04 | $10.76 | $12.05 | 9,301 | — | — |