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
- 1996-11-22 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 | $9.06 | $9.06 | 51,000 | — | — |
| 1999-12-30 | $8.56 | $8.56 | 55,700 | — | — |
| 1999-12-29 | $8.63 | $8.62 | 30,300 | — | — |
| 1999-12-28 | $8.81 | $8.81 | 45,500 | — | — |
| 1999-12-27 | $8.88 | $8.88 | 90,300 | — | — |
| 1999-12-23 | $8.69 | $8.69 | 53,700 | — | — |
| 1999-12-22 | $8.50 | $8.50 | 96,700 | — | — |
| 1999-12-21 | $8.63 | $8.62 | 382,100 | — | — |
| 1999-12-20 | $9.19 | $9.19 | 109,700 | — | — |
| 1999-12-17 | $9.44 | $9.44 | 160,900 | — | — |
| 1999-12-16 | $9.75 | $9.75 | 98,800 | — | — |
| 1999-12-15 | $10.13 | $10.13 | 99,900 | — | — |
| 1999-12-14 | $10.25 | $10.25 | 118,800 | — | — |
| 1999-12-13 | $10.69 | $10.69 | 359,900 | — | — |
| 1999-12-10 | $13.50 | $13.50 | 84,500 | — | — |
| 1999-12-09 | $11.25 | $11.25 | 25,500 | — | — |
| 1999-12-08 | $11.00 | $11.00 | 37,600 | — | — |
| 1999-12-07 | $11.38 | $11.37 | 19,700 | — | — |
| 1999-12-06 | $11.38 | $11.37 | 64,700 | — | — |
| 1999-12-03 | $11.69 | $11.69 | 23,700 | — | — |
| 1999-12-02 | $11.75 | $11.75 | 22,500 | — | — |
| 1999-12-01 | $11.25 | $11.25 | 19,600 | — | — |
| 1999-11-30 | $11.19 | $11.19 | 28,100 | — | — |
| 1999-11-29 | $11.75 | $11.75 | 9,400 | — | — |
| 1999-11-26 | $11.88 | $11.87 | 15,800 | — | — |
| 1999-11-24 | $11.88 | $11.87 | 14,500 | — | — |
| 1999-11-23 | $12.25 | $12.25 | 34,500 | — | — |
| 1999-11-22 | $12.69 | $12.69 | 44,100 | — | — |
| 1999-11-19 | $12.88 | $12.87 | 33,300 | — | — |
| 1999-11-18 | $13.06 | $13.06 | 66,800 | — | — |
| 1999-11-17 | $12.13 | $12.13 | 14,700 | — | — |
| 1999-11-16 | $12.00 | $12.00 | 24,300 | — | — |
| 1999-11-15 | $11.94 | $11.94 | 42,100 | — | — |
| 1999-11-12 | $11.38 | $11.37 | 26,200 | — | — |
| 1999-11-11 | $11.06 | $11.06 | 32,200 | — | — |
| 1999-11-10 | $10.94 | $10.94 | 21,000 | — | — |
| 1999-11-09 | $11.06 | $11.06 | 50,800 | — | — |
| 1999-11-08 | $10.88 | $10.88 | 63,800 | — | — |
| 1999-11-05 | $10.69 | $10.69 | 44,600 | — | — |
| 1999-11-04 | $10.56 | $10.56 | 82,900 | — | — |
| 1999-11-03 | $10.63 | $10.63 | 43,500 | — | — |
| 1999-11-02 | $10.75 | $10.75 | 65,500 | — | — |
| 1999-11-01 | $10.88 | $10.88 | 62,700 | — | — |
| 1999-10-29 | $11.06 | $11.06 | 104,800 | — | — |
| 1999-10-28 | $11.25 | $11.25 | 41,000 | — | — |
| 1999-10-27 | $11.38 | $11.37 | 51,600 | — | — |
| 1999-10-26 | $11.50 | $11.50 | 33,500 | — | — |
| 1999-10-25 | $11.75 | $11.75 | 9,700 | — | — |
| 1999-10-22 | $11.75 | $11.75 | 27,500 | — | — |
| 1999-10-21 | $11.56 | $11.56 | 41,600 | — | — |
| 1999-10-20 | $11.69 | $11.69 | 42,700 | — | — |
| 1999-10-19 | $12.06 | $12.06 | 50,400 | — | — |
| 1999-10-18 | $12.50 | $12.50 | 186,500 | — | — |
| 1999-10-15 | $13.56 | $13.56 | 31,500 | — | — |
| 1999-10-14 | $14.00 | $14.00 | 21,400 | — | — |
| 1999-10-13 | $14.19 | $14.19 | 41,600 | — | — |
| 1999-10-12 | $14.44 | $14.44 | 28,900 | — | — |
| 1999-10-11 | $14.19 | $14.19 | 30,400 | — | — |
| 1999-10-08 | $14.19 | $14.19 | 14,500 | — | — |
| 1999-10-07 | $14.38 | $14.37 | 22,900 | — | — |
| 1999-10-06 | $14.19 | $14.19 | 35,600 | — | — |
| 1999-10-05 | $14.25 | $14.25 | 50,700 | — | — |
| 1999-10-04 | $13.81 | $13.81 | 45,600 | — | — |
| 1999-10-01 | $13.50 | $13.50 | 34,600 | — | — |
| 1999-09-30 | $13.50 | $13.50 | 155,000 | — | — |
| 1999-09-29 | $12.13 | $12.13 | 15,400 | — | — |
| 1999-09-28 | $12.19 | $12.19 | 114,200 | — | — |
| 1999-09-27 | $12.25 | $12.25 | 20,000 | — | — |
| 1999-09-24 | $12.38 | $12.38 | 14,300 | — | — |
| 1999-09-23 | $12.69 | $12.69 | 19,300 | — | — |
| 1999-09-22 | $12.75 | $12.75 | 33,100 | — | — |
| 1999-09-21 | $13.00 | $13.00 | 19,300 | — | — |
| 1999-09-20 | $13.00 | $13.00 | 104,700 | — | — |
| 1999-09-17 | $12.94 | $12.94 | 14,900 | — | — |
| 1999-09-16 | $13.13 | $13.13 | 64,000 | — | — |
| 1999-09-15 | $13.50 | $13.50 | 247,200 | — | — |
| 1999-09-14 | $12.00 | $12.00 | 90,900 | — | — |
| 1999-09-13 | $11.81 | $11.81 | 41,000 | — | — |
| 1999-09-10 | $11.81 | $11.81 | 11,000 | — | — |
| 1999-09-09 | $11.88 | $11.87 | 5,700 | — | — |
| 1999-09-08 | $11.81 | $11.81 | 14,200 | — | — |
| 1999-09-07 | $11.88 | $11.87 | 47,700 | — | — |
| 1999-09-03 | $11.31 | $11.31 | 30,300 | — | — |
| 1999-09-02 | $11.00 | $11.00 | 18,400 | — | — |
| 1999-09-01 | $11.00 | $11.00 | 23,900 | — | — |
| 1999-08-31 | $10.75 | $10.75 | 60,700 | — | — |
| 1999-08-30 | $10.94 | $10.94 | 41,200 | — | — |
| 1999-08-27 | $11.19 | $11.19 | 21,300 | — | — |
| 1999-08-26 | $11.38 | $11.37 | 33,200 | — | — |
| 1999-08-25 | $11.38 | $11.37 | 65,800 | — | — |
| 1999-08-24 | $11.69 | $11.69 | 70,200 | — | — |
| 1999-08-23 | $12.06 | $12.06 | 75,600 | — | — |
| 1999-08-20 | $11.94 | $11.94 | 18,000 | — | — |
| 1999-08-19 | $12.00 | $12.00 | 23,700 | — | — |
| 1999-08-18 | $12.19 | $12.19 | 12,900 | — | — |
| 1999-08-17 | $11.88 | $11.87 | 35,100 | — | — |
| 1999-08-16 | $12.25 | $12.25 | 38,600 | — | — |
| 1999-08-13 | $12.31 | $12.31 | 28,300 | — | — |
| 1999-08-12 | $12.38 | $12.38 | 35,900 | — | — |
| 1999-08-11 | $12.44 | $12.44 | 33,600 | — | — |
| 1999-08-10 | $12.50 | $12.50 | 44,800 | — | — |
| 1999-08-09 | $12.44 | $12.44 | 50,900 | — | — |
| 1999-08-06 | $12.44 | $12.44 | 147,200 | — | — |
| 1999-08-05 | $12.50 | $12.50 | 51,300 | — | — |
| 1999-08-04 | $12.38 | $12.38 | 44,000 | — | — |
| 1999-08-03 | $12.50 | $12.50 | 56,200 | — | — |
| 1999-08-02 | $12.44 | $12.44 | 60,400 | — | — |
| 1999-07-30 | $12.56 | $12.56 | 76,100 | — | — |
| 1999-07-29 | $12.31 | $12.31 | 61,700 | — | — |
| 1999-07-28 | $12.25 | $12.25 | 174,500 | — | — |
| 1999-07-27 | $12.00 | $12.00 | 272,100 | — | — |
| 1999-07-26 | $12.19 | $12.19 | 549,600 | — | — |
| 1999-07-23 | $12.00 | $12.00 | 157,300 | — | — |
| 1999-07-22 | $12.00 | $12.00 | 394,200 | — | — |
| 1999-07-21 | $11.63 | $11.63 | 829,200 | — | — |
| 1999-07-20 | $14.75 | $14.75 | 451,400 | — | — |
| 1999-07-19 | $19.25 | $19.25 | 5,500 | — | — |
| 1999-07-16 | $19.31 | $19.31 | 12,900 | — | — |
| 1999-07-15 | $19.38 | $19.37 | 256,900 | — | — |
| 1999-07-14 | $19.75 | $19.75 | 5,800 | — | — |
| 1999-07-13 | $19.56 | $19.56 | 21,800 | — | — |
| 1999-07-12 | $19.50 | $19.50 | 31,000 | — | — |
| 1999-07-09 | $19.88 | $19.88 | 16,300 | — | — |
| 1999-07-08 | $19.56 | $19.56 | 18,300 | — | — |
| 1999-07-07 | $20.25 | $20.25 | 34,600 | — | — |
| 1999-07-06 | $21.63 | $21.63 | 65,800 | — | — |
| 1999-07-02 | $20.63 | $20.63 | 59,100 | — | — |
| 1999-07-01 | $19.44 | $19.44 | 42,300 | — | — |
| 1999-06-30 | $19.94 | $19.94 | 65,700 | — | — |
| 1999-06-29 | $19.00 | $19.00 | 169,400 | — | — |
| 1999-06-28 | $17.63 | $17.63 | 60,400 | — | — |
| 1999-06-25 | $17.44 | $17.44 | 125,400 | — | — |
| 1999-06-24 | $17.31 | $17.31 | 30,000 | — | — |
| 1999-06-23 | $17.63 | $17.63 | 33,900 | — | — |
| 1999-06-22 | $18.00 | $18.00 | 22,700 | — | — |
| 1999-06-21 | $18.06 | $18.06 | 14,800 | — | — |
| 1999-06-18 | $17.94 | $17.94 | 21,400 | — | — |
| 1999-06-17 | $17.69 | $17.69 | 16,400 | — | — |
| 1999-06-16 | $17.63 | $17.63 | 33,100 | — | — |
| 1999-06-15 | $18.13 | $18.13 | 21,200 | — | — |
| 1999-06-14 | $18.56 | $18.56 | 33,500 | — | — |
| 1999-06-11 | $18.63 | $18.63 | 16,400 | — | — |
| 1999-06-10 | $18.56 | $18.56 | 18,400 | — | — |
| 1999-06-09 | $18.38 | $18.38 | 53,400 | — | — |
| 1999-06-08 | $18.00 | $18.00 | 50,800 | — | — |
| 1999-06-07 | $17.88 | $17.88 | 43,600 | — | — |
| 1999-06-04 | $17.81 | $17.81 | 198,800 | — | — |
| 1999-06-03 | $17.88 | $17.88 | 57,700 | — | — |
| 1999-06-02 | $17.50 | $17.50 | 159,700 | — | — |
| 1999-06-01 | $17.38 | $17.38 | 87,000 | — | — |
| 1999-05-28 | $18.00 | $18.00 | 59,200 | — | — |
| 1999-05-27 | $18.06 | $18.06 | 56,800 | — | — |
| 1999-05-26 | $18.00 | $18.00 | 65,300 | — | — |
| 1999-05-25 | $18.69 | $18.69 | 22,600 | — | — |
| 1999-05-24 | $18.25 | $18.25 | 13,300 | — | — |
| 1999-05-21 | $18.50 | $18.50 | 141,200 | — | — |
| 1999-05-20 | $17.00 | $17.00 | 45,000 | — | — |
| 1999-05-19 | $16.56 | $16.56 | 408,200 | — | — |
| 1999-05-18 | $15.88 | $15.88 | 143,300 | — | — |
| 1999-05-17 | $16.81 | $16.81 | 61,300 | — | — |
| 1999-05-14 | $17.44 | $17.44 | 74,000 | — | — |
| 1999-05-13 | $18.56 | $18.56 | 23,000 | — | — |
| 1999-05-12 | $18.88 | $18.87 | 18,100 | — | — |
| 1999-05-11 | $19.13 | $19.12 | 81,800 | — | — |
| 1999-05-10 | $19.63 | $19.63 | 27,600 | — | — |
| 1999-05-07 | $18.81 | $18.81 | 62,500 | — | — |
| 1999-05-06 | $18.50 | $18.50 | 57,600 | — | — |
| 1999-05-05 | $19.00 | $19.00 | 34,300 | — | — |
| 1999-05-04 | $19.44 | $19.44 | 17,300 | — | — |
| 1999-05-03 | $18.88 | $18.87 | 89,900 | — | — |
| 1999-04-30 | $18.56 | $18.56 | 76,500 | — | — |
| 1999-04-29 | $19.63 | $19.63 | 19,500 | — | — |
| 1999-04-28 | $20.63 | $20.63 | 63,100 | — | — |
| 1999-04-27 | $19.31 | $19.31 | 10,800 | — | — |
| 1999-04-26 | $19.63 | $19.63 | 11,100 | — | — |
| 1999-04-23 | $20.31 | $20.31 | 7,700 | — | — |
| 1999-04-22 | $20.38 | $20.38 | 4,400 | — | — |
| 1999-04-21 | $20.50 | $20.50 | 46,500 | — | — |
| 1999-04-20 | $19.31 | $19.31 | 27,800 | — | — |
| 1999-04-19 | $18.63 | $18.63 | 96,400 | — | — |
| 1999-04-16 | $19.94 | $19.94 | 65,200 | — | — |
| 1999-04-15 | $20.94 | $20.94 | 14,000 | — | — |
| 1999-04-14 | $21.00 | $21.00 | 84,300 | — | — |
| 1999-04-13 | $20.50 | $20.50 | 33,900 | — | — |
| 1999-04-12 | $21.50 | $21.50 | 45,600 | — | — |
| 1999-04-09 | $20.94 | $20.94 | 61,500 | — | — |
| 1999-04-08 | $20.69 | $20.69 | 28,600 | — | — |
| 1999-04-07 | $20.25 | $20.25 | 49,800 | — | — |
| 1999-04-06 | $21.69 | $21.69 | 15,600 | — | — |
| 1999-04-05 | $22.31 | $22.31 | 25,000 | — | — |
| 1999-04-01 | $22.44 | $22.44 | 63,500 | — | — |
| 1999-03-31 | $22.88 | $22.88 | 196,600 | — | — |
| 1999-03-30 | $20.81 | $20.81 | 76,500 | — | — |
| 1999-03-29 | $20.75 | $20.75 | 38,200 | — | — |
| 1999-03-26 | $20.69 | $20.69 | 215,500 | — | — |
| 1999-03-25 | $20.31 | $20.31 | 59,100 | — | — |
| 1999-03-24 | $19.25 | $19.25 | 48,600 | — | — |
| 1999-03-23 | $19.50 | $19.50 | 76,200 | — | — |
| 1999-03-22 | $20.94 | $20.94 | 23,900 | — | — |
| 1999-03-19 | $21.06 | $21.06 | 35,600 | — | — |
| 1999-03-18 | $20.00 | $20.00 | 44,800 | — | — |
| 1999-03-17 | $19.81 | $19.81 | 84,700 | — | — |
| 1999-03-16 | $19.06 | $19.06 | 37,200 | — | — |
| 1999-03-15 | $18.94 | $18.94 | 31,600 | — | — |
| 1999-03-12 | $18.19 | $18.19 | 35,500 | — | — |
| 1999-03-11 | $18.06 | $18.06 | 18,000 | — | — |
| 1999-03-10 | $18.00 | $18.00 | 39,000 | — | — |
| 1999-03-09 | $18.13 | $18.13 | 72,500 | — | — |
| 1999-03-08 | $18.19 | $18.19 | 76,900 | — | — |
| 1999-03-05 | $18.50 | $18.50 | 183,800 | — | — |
| 1999-03-04 | $17.81 | $17.81 | 162,600 | — | — |
| 1999-03-03 | $18.50 | $18.50 | 34,700 | — | — |
| 1999-03-02 | $19.00 | $19.00 | 56,500 | — | — |
| 1999-03-01 | $20.06 | $20.06 | 65,900 | — | — |
| 1999-02-26 | $20.88 | $20.88 | 19,400 | — | — |
| 1999-02-25 | $21.56 | $21.56 | 26,900 | — | — |
| 1999-02-24 | $21.50 | $21.50 | 43,000 | — | — |
| 1999-02-23 | $20.69 | $20.69 | 57,500 | — | — |
| 1999-02-22 | $21.13 | $21.12 | 87,300 | — | — |
| 1999-02-19 | $21.50 | $21.50 | 23,200 | — | — |
| 1999-02-18 | $22.06 | $22.06 | 251,200 | — | — |
| 1999-02-17 | $21.25 | $21.25 | 67,000 | — | — |
| 1999-02-16 | $21.69 | $21.69 | 36,100 | — | — |
| 1999-02-12 | $22.13 | $22.13 | 19,500 | — | — |
| 1999-02-11 | $22.50 | $22.50 | 39,500 | — | — |
| 1999-02-10 | $22.94 | $22.94 | 27,300 | — | — |
| 1999-02-09 | $23.38 | $23.38 | 101,500 | — | — |
| 1999-02-08 | $24.75 | $24.75 | 83,600 | — | — |
| 1999-02-05 | $24.25 | $24.25 | 166,300 | — | — |
| 1999-02-04 | $23.50 | $23.50 | 121,300 | — | — |
| 1999-02-03 | $22.31 | $22.31 | 39,900 | — | — |
| 1999-02-02 | $22.50 | $22.50 | 87,500 | — | — |
| 1999-02-01 | $22.50 | $22.50 | 16,300 | — | — |
| 1999-01-29 | $23.13 | $23.13 | 48,000 | — | — |
| 1999-01-28 | $23.25 | $23.25 | 282,400 | — | — |
| 1999-01-27 | $22.31 | $22.31 | 23,800 | — | — |
| 1999-01-26 | $22.38 | $22.38 | 38,200 | — | — |
| 1999-01-25 | $22.69 | $22.69 | 19,400 | — | — |
| 1999-01-22 | $22.75 | $22.75 | 25,000 | — | — |
| 1999-01-21 | $23.00 | $23.00 | 42,400 | — | — |
| 1999-01-20 | $23.00 | $23.00 | 203,100 | — | — |
| 1999-01-19 | $22.50 | $22.50 | 37,000 | — | — |
| 1999-01-15 | $23.00 | $23.00 | 45,700 | — | — |
| 1999-01-14 | $22.13 | $22.13 | 11,300 | — | — |
| 1999-01-13 | $22.56 | $22.56 | 26,200 | — | — |
| 1999-01-12 | $22.31 | $22.31 | 14,700 | — | — |
| 1999-01-11 | $22.81 | $22.81 | 29,000 | — | — |
| 1999-01-08 | $23.00 | $23.00 | 194,600 | — | — |
| 1999-01-07 | $23.50 | $23.50 | 13,700 | — | — |
| 1999-01-06 | $24.00 | $24.00 | 26,600 | — | — |
| 1999-01-05 | $23.81 | $23.81 | 10,900 | — | — |
| 1999-01-04 | $24.13 | $24.13 | 17,400 | — | — |