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
- 1994-10-18 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 | $9.99 | $15.76 | 105,058 | — | — |
| 1999-12-30 | $10.08 | $15.90 | 105,677 | — | — |
| 1999-12-29 | $10.20 | $15.95 | 95,976 | — | — |
| 1999-12-28 | $10.17 | $15.91 | 130,238 | — | — |
| 1999-12-27 | $10.27 | $16.05 | 123,840 | — | — |
| 1999-12-23 | $10.11 | $15.81 | 69,144 | — | — |
| 1999-12-22 | $10.11 | $15.81 | 63,158 | — | — |
| 1999-12-21 | $10.17 | $15.91 | 80,909 | — | — |
| 1999-12-20 | $10.08 | $15.76 | 82,973 | — | — |
| 1999-12-17 | $10.17 | $15.91 | 138,907 | — | — |
| 1999-12-16 | $10.08 | $15.76 | 107,328 | — | — |
| 1999-12-15 | $9.93 | $15.53 | 150,053 | — | — |
| 1999-12-14 | $9.93 | $15.53 | 120,744 | — | — |
| 1999-12-13 | $10.11 | $15.81 | 98,866 | — | — |
| 1999-12-10 | $10.11 | $15.81 | 137,669 | — | — |
| 1999-12-09 | $10.23 | $16.00 | 98,040 | — | — |
| 1999-12-08 | $10.23 | $16.00 | 121,982 | — | — |
| 1999-12-07 | $10.42 | $16.29 | 113,520 | — | — |
| 1999-12-06 | $10.17 | $15.91 | 147,782 | — | — |
| 1999-12-03 | $10.33 | $16.14 | 62,746 | — | — |
| 1999-12-02 | $10.36 | $16.19 | 93,293 | — | — |
| 1999-12-01 | $10.51 | $16.43 | 74,717 | — | — |
| 1999-11-30 | $10.57 | $16.52 | 57,173 | — | — |
| 1999-11-29 | $10.45 | $16.33 | 63,571 | — | — |
| 1999-11-26 | $10.60 | $16.43 | 32,198 | — | — |
| 1999-11-24 | $10.60 | $16.43 | 105,883 | — | — |
| 1999-11-23 | $10.48 | $16.25 | 114,758 | — | — |
| 1999-11-22 | $10.57 | $16.39 | 53,458 | — | — |
| 1999-11-19 | $10.60 | $16.43 | 97,214 | — | — |
| 1999-11-18 | $10.75 | $16.67 | 89,990 | — | — |
| 1999-11-17 | $10.60 | $16.43 | 86,688 | — | — |
| 1999-11-16 | $10.60 | $16.43 | 109,805 | — | — |
| 1999-11-15 | $10.69 | $16.58 | 74,304 | — | — |
| 1999-11-12 | $10.78 | $16.72 | 113,726 | — | — |
| 1999-11-11 | $10.78 | $16.72 | 69,970 | — | — |
| 1999-11-10 | $10.87 | $16.86 | 60,475 | — | — |
| 1999-11-09 | $10.96 | $17.00 | 124,253 | — | — |
| 1999-11-08 | $10.96 | $17.00 | 78,845 | — | — |
| 1999-11-05 | $10.96 | $17.00 | 82,973 | — | — |
| 1999-11-04 | $11.14 | $17.28 | 64,397 | — | — |
| 1999-11-03 | $11.20 | $17.37 | 125,698 | — | — |
| 1999-11-02 | $11.08 | $17.19 | 54,902 | — | — |
| 1999-11-01 | $10.99 | $17.05 | 48,710 | — | — |
| 1999-10-29 | $10.90 | $16.90 | 77,606 | — | — |
| 1999-10-28 | $10.90 | $16.90 | 78,432 | — | — |
| 1999-10-27 | $11.02 | $16.96 | 56,141 | — | — |
| 1999-10-26 | $11.02 | $16.96 | 89,784 | — | — |
| 1999-10-25 | $11.05 | $17.01 | 27,451 | — | — |
| 1999-10-22 | $10.96 | $16.87 | 53,870 | — | — |
| 1999-10-21 | $10.96 | $16.87 | 45,821 | — | — |
| 1999-10-20 | $10.93 | $16.82 | 30,134 | — | — |
| 1999-10-19 | $10.90 | $16.77 | 47,678 | — | — |
| 1999-10-18 | $10.96 | $16.87 | 57,379 | — | — |
| 1999-10-15 | $10.93 | $16.82 | 34,469 | — | — |
| 1999-10-14 | $10.90 | $16.77 | 67,906 | — | — |
| 1999-10-13 | $10.87 | $16.73 | 81,528 | — | — |
| 1999-10-12 | $10.93 | $16.82 | 109,392 | — | — |
| 1999-10-11 | $11.08 | $17.05 | 108,154 | — | — |
| 1999-10-08 | $11.14 | $17.14 | 36,739 | — | — |
| 1999-10-07 | $11.08 | $17.05 | 65,222 | — | — |
| 1999-10-06 | $11.11 | $17.10 | 87,307 | — | — |
| 1999-10-05 | $11.11 | $17.10 | 78,226 | — | — |
| 1999-10-04 | $11.11 | $17.10 | 25,181 | — | — |
| 1999-10-01 | $11.05 | $17.01 | 34,056 | — | — |
| 1999-09-30 | $11.20 | $17.24 | 119,506 | — | — |
| 1999-09-29 | $10.99 | $16.91 | 75,749 | — | — |
| 1999-09-28 | $11.08 | $16.92 | 86,275 | — | — |
| 1999-09-27 | $11.05 | $16.87 | 90,610 | — | — |
| 1999-09-24 | $11.05 | $16.87 | 68,112 | — | — |
| 1999-09-23 | $11.02 | $16.83 | 63,778 | — | — |
| 1999-09-22 | $11.02 | $16.83 | 56,760 | — | — |
| 1999-09-21 | $11.05 | $16.87 | 84,005 | — | — |
| 1999-09-20 | $11.14 | $17.01 | 34,262 | — | — |
| 1999-09-17 | $11.11 | $16.97 | 102,168 | — | — |
| 1999-09-16 | $11.17 | $17.06 | 54,490 | — | — |
| 1999-09-15 | $11.17 | $17.06 | 86,069 | — | — |
| 1999-09-14 | $11.17 | $17.06 | 68,112 | — | — |
| 1999-09-13 | $11.20 | $17.10 | 18,163 | — | — |
| 1999-09-10 | $11.23 | $17.15 | 39,422 | — | — |
| 1999-09-09 | $11.20 | $17.10 | 29,309 | — | — |
| 1999-09-08 | $11.26 | $17.20 | 63,158 | — | — |
| 1999-09-07 | $11.29 | $17.24 | 67,286 | — | — |
| 1999-09-03 | $11.33 | $17.29 | 48,710 | — | — |
| 1999-09-02 | $11.17 | $17.06 | 60,682 | — | — |
| 1999-09-01 | $11.45 | $17.47 | 51,187 | — | — |
| 1999-08-31 | $11.51 | $17.57 | 84,624 | — | — |
| 1999-08-30 | $11.23 | $17.15 | 38,597 | — | — |
| 1999-08-27 | $11.39 | $17.25 | 95,563 | — | — |
| 1999-08-26 | $11.14 | $16.88 | 81,528 | — | — |
| 1999-08-25 | $11.26 | $17.07 | 51,806 | — | — |
| 1999-08-24 | $11.23 | $17.02 | 35,088 | — | — |
| 1999-08-23 | $11.26 | $17.07 | 94,944 | — | — |
| 1999-08-20 | $11.26 | $17.07 | 44,582 | — | — |
| 1999-08-19 | $11.20 | $16.98 | 59,443 | — | — |
| 1999-08-18 | $11.33 | $17.16 | 42,312 | — | — |
| 1999-08-17 | $11.42 | $17.30 | 51,394 | — | — |
| 1999-08-16 | $11.39 | $17.25 | 93,499 | — | — |
| 1999-08-13 | $11.39 | $17.25 | 69,557 | — | — |
| 1999-08-12 | $11.33 | $17.16 | 44,789 | — | — |
| 1999-08-11 | $11.29 | $17.11 | 56,554 | — | — |
| 1999-08-10 | $11.45 | $17.34 | 38,390 | — | — |
| 1999-08-09 | $11.54 | $17.48 | 23,942 | — | — |
| 1999-08-06 | $11.63 | $17.62 | 63,365 | — | — |
| 1999-08-05 | $11.69 | $17.71 | 62,539 | — | — |
| 1999-08-04 | $11.60 | $17.57 | 52,219 | — | — |
| 1999-08-03 | $11.78 | $17.85 | 63,365 | — | — |
| 1999-08-02 | $11.66 | $17.66 | 53,045 | — | — |
| 1999-07-30 | $11.63 | $17.62 | 79,051 | — | — |
| 1999-07-29 | $11.33 | $17.16 | 58,205 | — | — |
| 1999-07-28 | $11.48 | $17.26 | 67,493 | — | — |
| 1999-07-27 | $11.45 | $17.22 | 58,205 | — | — |
| 1999-07-26 | $11.36 | $17.08 | 67,493 | — | — |
| 1999-07-23 | $11.39 | $17.12 | 38,184 | — | — |
| 1999-07-22 | $11.48 | $17.26 | 45,202 | — | — |
| 1999-07-21 | $11.51 | $17.31 | 36,326 | — | — |
| 1999-07-20 | $11.33 | $17.03 | 130,032 | — | — |
| 1999-07-19 | $11.33 | $17.03 | 131,890 | — | — |
| 1999-07-16 | $11.45 | $17.22 | 78,432 | — | — |
| 1999-07-15 | $11.48 | $17.26 | 70,795 | — | — |
| 1999-07-14 | $11.42 | $17.17 | 112,282 | — | — |
| 1999-07-13 | $11.54 | $17.35 | 72,240 | — | — |
| 1999-07-12 | $11.51 | $17.31 | 75,955 | — | — |
| 1999-07-09 | $11.54 | $17.35 | 91,022 | — | — |
| 1999-07-08 | $11.54 | $17.35 | 76,987 | — | — |
| 1999-07-07 | $11.42 | $17.17 | 65,016 | — | — |
| 1999-07-06 | $11.60 | $17.44 | 94,531 | — | — |
| 1999-07-02 | $11.48 | $17.26 | 47,472 | — | — |
| 1999-07-01 | $11.60 | $17.44 | 70,795 | — | — |
| 1999-06-30 | $11.51 | $17.31 | 100,104 | — | — |
| 1999-06-29 | $11.63 | $17.49 | 60,682 | — | — |
| 1999-06-28 | $11.63 | $17.36 | 69,557 | — | — |
| 1999-06-25 | $11.45 | $17.09 | 59,856 | — | — |
| 1999-06-24 | $11.48 | $17.14 | 58,411 | — | — |
| 1999-06-23 | $11.45 | $17.09 | 70,795 | — | — |
| 1999-06-22 | $11.48 | $17.14 | 58,618 | — | — |
| 1999-06-21 | $11.51 | $17.18 | 61,714 | — | — |
| 1999-06-18 | $11.54 | $17.23 | 92,467 | — | — |
| 1999-06-17 | $11.42 | $17.04 | 101,962 | — | — |
| 1999-06-16 | $11.54 | $17.23 | 90,610 | — | — |
| 1999-06-15 | $11.57 | $17.27 | 46,853 | — | — |
| 1999-06-14 | $11.51 | $17.18 | 53,045 | — | — |
| 1999-06-11 | $11.57 | $17.27 | 35,294 | — | — |
| 1999-06-10 | $11.60 | $17.32 | 44,376 | — | — |
| 1999-06-09 | $11.60 | $17.32 | 51,187 | — | — |
| 1999-06-08 | $11.63 | $17.36 | 78,226 | — | — |
| 1999-06-07 | $11.66 | $17.41 | 68,938 | — | — |
| 1999-06-04 | $11.84 | $17.68 | 60,682 | — | — |
| 1999-06-03 | $11.75 | $17.54 | 70,795 | — | — |
| 1999-06-02 | $11.81 | $17.63 | 70,176 | — | — |
| 1999-06-01 | $11.87 | $17.72 | 98,866 | — | — |
| 1999-05-28 | $11.60 | $17.32 | 114,139 | — | — |
| 1999-05-27 | $11.84 | $17.68 | 51,600 | — | — |
| 1999-05-26 | $11.72 | $17.37 | 320,126 | — | — |
| 1999-05-25 | $12.11 | $17.96 | 77,606 | — | — |
| 1999-05-24 | $12.05 | $17.87 | 94,944 | — | — |
| 1999-05-21 | $11.96 | $17.73 | 87,926 | — | — |
| 1999-05-20 | $11.78 | $17.46 | 97,627 | — | — |
| 1999-05-19 | $11.54 | $17.10 | 50,981 | — | — |
| 1999-05-18 | $11.39 | $16.88 | 65,016 | — | — |
| 1999-05-17 | $11.39 | $16.88 | 79,051 | — | — |
| 1999-05-14 | $11.45 | $16.97 | 56,347 | — | — |
| 1999-05-13 | $11.26 | $16.70 | 60,888 | — | — |
| 1999-05-12 | $11.39 | $16.88 | 65,842 | — | — |
| 1999-05-11 | $11.42 | $16.92 | 89,578 | — | — |
| 1999-05-10 | $11.45 | $16.97 | 75,542 | — | — |
| 1999-05-07 | $11.29 | $16.74 | 113,726 | — | — |
| 1999-05-06 | $11.45 | $16.97 | 75,749 | — | — |
| 1999-05-05 | $11.42 | $16.92 | 150,878 | — | — |
| 1999-05-04 | $11.36 | $16.83 | 79,464 | — | — |
| 1999-05-03 | $11.39 | $16.88 | 60,475 | — | — |
| 1999-04-30 | $11.33 | $16.79 | 108,154 | — | — |
| 1999-04-29 | $11.36 | $16.83 | 40,454 | — | — |
| 1999-04-28 | $11.45 | $16.84 | 66,461 | — | — |
| 1999-04-27 | $11.39 | $16.76 | 123,014 | — | — |
| 1999-04-26 | $11.42 | $16.80 | 93,499 | — | — |
| 1999-04-23 | $11.51 | $16.93 | 121,157 | — | — |
| 1999-04-22 | $11.17 | $16.44 | 189,682 | — | — |
| 1999-04-21 | $10.99 | $16.18 | 100,517 | — | — |
| 1999-04-20 | $11.11 | $16.35 | 75,749 | — | — |
| 1999-04-19 | $11.08 | $16.31 | 231,787 | — | — |
| 1999-04-16 | $11.14 | $16.40 | 152,323 | — | — |
| 1999-04-15 | $10.93 | $16.09 | 91,848 | — | — |
| 1999-04-14 | $10.78 | $15.86 | 93,293 | — | — |
| 1999-04-13 | $10.54 | $15.51 | 98,453 | — | — |
| 1999-04-12 | $10.72 | $15.78 | 113,933 | — | — |
| 1999-04-09 | $10.54 | $15.51 | 104,851 | — | — |
| 1999-04-08 | $10.20 | $15.02 | 105,883 | — | — |
| 1999-04-07 | $10.36 | $15.24 | 82,766 | — | — |
| 1999-04-06 | $10.36 | $15.24 | 145,099 | — | — |
| 1999-04-05 | $10.30 | $15.15 | 71,002 | — | — |
| 1999-04-01 | $10.33 | $15.20 | 59,030 | — | — |
| 1999-03-31 | $10.17 | $14.97 | 177,298 | — | — |
| 1999-03-30 | $10.42 | $15.33 | 70,176 | — | — |
| 1999-03-29 | $10.66 | $15.56 | 110,837 | — | — |
| 1999-03-26 | $10.54 | $15.39 | 84,418 | — | — |
| 1999-03-25 | $10.57 | $15.43 | 94,118 | — | — |
| 1999-03-24 | $10.54 | $15.39 | 126,936 | — | — |
| 1999-03-23 | $10.45 | $15.25 | 77,194 | — | — |
| 1999-03-22 | $10.54 | $15.39 | 106,709 | — | — |
| 1999-03-19 | $10.60 | $15.48 | 85,243 | — | — |
| 1999-03-18 | $10.72 | $15.65 | 94,118 | — | — |
| 1999-03-17 | $10.60 | $15.48 | 190,507 | — | — |
| 1999-03-16 | $10.17 | $14.86 | 246,029 | — | — |
| 1999-03-15 | $10.36 | $15.12 | 159,960 | — | — |
| 1999-03-12 | $10.42 | $15.21 | 130,445 | — | — |
| 1999-03-11 | $10.51 | $15.34 | 72,240 | — | — |
| 1999-03-10 | $10.54 | $15.39 | 110,424 | — | — |
| 1999-03-09 | $10.72 | $15.65 | 72,240 | — | — |
| 1999-03-08 | $10.69 | $15.61 | 67,906 | — | — |
| 1999-03-05 | $10.72 | $15.65 | 112,075 | — | — |
| 1999-03-04 | $10.72 | $15.65 | 68,112 | — | — |
| 1999-03-03 | $10.75 | $15.70 | 64,603 | — | — |
| 1999-03-02 | $10.93 | $15.96 | 74,098 | — | — |
| 1999-03-01 | $10.66 | $15.56 | 83,386 | — | — |
| 1999-02-26 | $10.57 | $15.43 | 91,642 | — | — |
| 1999-02-25 | $10.60 | $15.48 | 211,560 | — | — |
| 1999-02-24 | $10.78 | $15.62 | 150,878 | — | — |
| 1999-02-23 | $11.05 | $16.02 | 69,970 | — | — |
| 1999-02-22 | $10.90 | $15.80 | 129,619 | — | — |
| 1999-02-19 | $10.75 | $15.58 | 158,722 | — | — |
| 1999-02-18 | $10.90 | $15.80 | 125,698 | — | — |
| 1999-02-17 | $10.72 | $15.53 | 124,666 | — | — |
| 1999-02-16 | $10.87 | $15.75 | 105,677 | — | — |
| 1999-02-12 | $11.02 | $15.97 | 142,003 | — | — |
| 1999-02-11 | $11.08 | $16.06 | 97,834 | — | — |
| 1999-02-10 | $11.23 | $16.28 | 143,654 | — | — |
| 1999-02-09 | $11.29 | $16.37 | 74,923 | — | — |
| 1999-02-08 | $11.39 | $16.50 | 86,894 | — | — |
| 1999-02-05 | $11.26 | $16.32 | 74,304 | — | — |
| 1999-02-04 | $11.23 | $16.28 | 88,958 | — | — |
| 1999-02-03 | $11.36 | $16.45 | 68,938 | — | — |
| 1999-02-02 | $11.42 | $16.54 | 107,741 | — | — |
| 1999-02-01 | $11.57 | $16.76 | 76,781 | — | — |
| 1999-01-29 | $11.57 | $16.76 | 60,062 | — | — |
| 1999-01-28 | $11.48 | $16.63 | 67,286 | — | — |
| 1999-01-27 | $11.57 | $16.64 | 92,880 | — | — |
| 1999-01-26 | $11.63 | $16.73 | 73,891 | — | — |
| 1999-01-25 | $11.69 | $16.82 | 65,842 | — | — |
| 1999-01-22 | $11.69 | $16.82 | 63,158 | — | — |
| 1999-01-21 | $11.63 | $16.73 | 123,014 | — | — |
| 1999-01-20 | $11.75 | $16.90 | 85,656 | — | — |
| 1999-01-19 | $11.81 | $16.99 | 51,187 | — | — |
| 1999-01-15 | $11.90 | $17.12 | 121,157 | — | — |
| 1999-01-14 | $11.66 | $16.77 | 68,731 | — | — |
| 1999-01-13 | $11.81 | $16.99 | 75,955 | — | — |
| 1999-01-12 | $11.69 | $16.82 | 71,208 | — | — |
| 1999-01-11 | $11.81 | $16.99 | 83,386 | — | — |
| 1999-01-08 | $11.90 | $17.12 | 98,659 | — | — |
| 1999-01-07 | $11.87 | $17.08 | 64,603 | — | — |
| 1999-01-06 | $11.87 | $17.08 | 52,013 | — | — |
| 1999-01-05 | $11.93 | $17.16 | 84,211 | — | — |
| 1999-01-04 | $11.87 | $17.08 | 144,893 | — | — |