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
- 1996-07-03 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 | $11.54 | $12.50 | 14,700 | — | — |
| 1999-12-30 | $11.46 | $12.41 | 58,500 | — | — |
| 1999-12-29 | $11.42 | $12.36 | 7,500 | — | — |
| 1999-12-28 | $11.33 | $12.27 | 24,450 | — | — |
| 1999-12-27 | $11.40 | $12.34 | 26,850 | — | — |
| 1999-12-23 | $11.33 | $12.27 | 19,800 | — | — |
| 1999-12-22 | $11.50 | $12.45 | 16,350 | — | — |
| 1999-12-21 | $11.42 | $12.36 | 29,250 | — | — |
| 1999-12-20 | $11.38 | $12.32 | 33,150 | — | — |
| 1999-12-17 | $11.42 | $12.36 | 63,300 | — | — |
| 1999-12-16 | $11.33 | $12.27 | 33,600 | — | — |
| 1999-12-15 | $11.42 | $12.36 | 35,550 | — | — |
| 1999-12-14 | $11.79 | $12.77 | 58,200 | — | — |
| 1999-12-13 | $11.77 | $12.74 | 63,450 | — | — |
| 1999-12-10 | $11.92 | $12.90 | 26,550 | — | — |
| 1999-12-09 | $11.92 | $12.90 | 31,650 | — | — |
| 1999-12-08 | $11.92 | $12.90 | 61,350 | — | — |
| 1999-12-07 | $12.17 | $13.17 | 22,050 | — | — |
| 1999-12-06 | $12.25 | $13.26 | 362,400 | — | — |
| 1999-12-03 | $12.33 | $13.35 | 53,700 | — | — |
| 1999-12-02 | $12.33 | $13.35 | 11,700 | — | — |
| 1999-12-01 | $12.33 | $13.35 | 121,050 | — | — |
| 1999-11-30 | $12.38 | $13.40 | 72,300 | — | — |
| 1999-11-29 | $12.38 | $13.40 | 25,500 | — | — |
| 1999-11-26 | $12.42 | $13.44 | 6,300 | — | — |
| 1999-11-24 | $12.33 | $13.35 | 37,950 | — | — |
| 1999-11-23 | $12.42 | $13.44 | 40,800 | — | — |
| 1999-11-22 | $12.63 | $13.67 | 34,650 | — | — |
| 1999-11-19 | $12.50 | $13.53 | 228,900 | — | — |
| 1999-11-18 | $12.46 | $13.49 | 23,850 | — | — |
| 1999-11-17 | $12.38 | $13.40 | 17,850 | — | — |
| 1999-11-16 | $12.38 | $13.40 | 31,200 | — | — |
| 1999-11-15 | $12.42 | $13.44 | 110,700 | — | — |
| 1999-11-12 | $12.04 | $13.04 | 63,750 | — | — |
| 1999-11-11 | $12.17 | $13.17 | 63,900 | — | — |
| 1999-11-10 | $12.33 | $13.35 | 356,250 | — | — |
| 1999-11-09 | $12.42 | $13.44 | 240,750 | — | — |
| 1999-11-08 | $12.50 | $13.53 | 435,000 | — | — |
| 1999-11-05 | $12.33 | $13.35 | 56,250 | — | — |
| 1999-11-04 | $12.21 | $13.22 | 55,650 | — | — |
| 1999-11-03 | $12.04 | $13.04 | 52,500 | — | — |
| 1999-11-02 | $11.92 | $12.90 | 119,250 | — | — |
| 1999-11-01 | $11.88 | $12.86 | 11,850 | — | — |
| 1999-10-29 | $11.92 | $12.90 | 67,050 | — | — |
| 1999-10-28 | $11.25 | $12.18 | 26,850 | — | — |
| 1999-10-27 | $10.88 | $11.67 | 10,950 | — | — |
| 1999-10-26 | $10.75 | $11.53 | 64,650 | — | — |
| 1999-10-25 | $10.83 | $11.62 | 8,700 | — | — |
| 1999-10-22 | $10.67 | $11.44 | 39,600 | — | — |
| 1999-10-21 | $10.75 | $11.53 | 61,350 | — | — |
| 1999-10-20 | $10.67 | $11.44 | 6,150 | — | — |
| 1999-10-19 | $10.33 | $11.09 | 26,250 | — | — |
| 1999-10-18 | $10.42 | $11.17 | 20,250 | — | — |
| 1999-10-15 | $10.33 | $11.09 | 16,800 | — | — |
| 1999-10-14 | $10.50 | $11.26 | 10,800 | — | — |
| 1999-10-13 | $10.79 | $11.58 | 10,350 | — | — |
| 1999-10-12 | $10.83 | $11.62 | 31,500 | — | — |
| 1999-10-11 | $10.75 | $11.53 | 32,550 | — | — |
| 1999-10-08 | $10.75 | $11.53 | 23,250 | — | — |
| 1999-10-07 | $10.75 | $11.53 | 19,350 | — | — |
| 1999-10-06 | $10.92 | $11.71 | 53,100 | — | — |
| 1999-10-05 | $10.83 | $11.62 | 12,450 | — | — |
| 1999-10-04 | $10.75 | $11.53 | 58,350 | — | — |
| 1999-10-01 | $10.96 | $11.76 | 24,600 | — | — |
| 1999-09-30 | $10.92 | $11.71 | 24,450 | — | — |
| 1999-09-29 | $10.67 | $11.44 | 40,500 | — | — |
| 1999-09-28 | $11.00 | $11.80 | 27,000 | — | — |
| 1999-09-27 | $10.96 | $11.76 | 12,450 | — | — |
| 1999-09-24 | $10.94 | $11.73 | 20,850 | — | — |
| 1999-09-23 | $10.96 | $11.76 | 30,150 | — | — |
| 1999-09-22 | $11.38 | $12.20 | 89,400 | — | — |
| 1999-09-21 | $11.50 | $12.34 | 9,300 | — | — |
| 1999-09-20 | $11.79 | $12.65 | 16,050 | — | — |
| 1999-09-17 | $11.92 | $12.78 | 24,450 | — | — |
| 1999-09-16 | $11.88 | $12.74 | 15,600 | — | — |
| 1999-09-15 | $11.92 | $12.78 | 54,300 | — | — |
| 1999-09-14 | $11.88 | $12.74 | 259,200 | — | — |
| 1999-09-13 | $12.00 | $12.87 | 36,450 | — | — |
| 1999-09-10 | $12.00 | $12.87 | 40,350 | — | — |
| 1999-09-09 | $12.08 | $12.96 | 17,100 | — | — |
| 1999-09-08 | $12.13 | $13.01 | 34,650 | — | — |
| 1999-09-07 | $12.13 | $13.01 | 46,650 | — | — |
| 1999-09-03 | $11.96 | $12.83 | 5,700 | — | — |
| 1999-09-02 | $11.96 | $12.83 | 125,550 | — | — |
| 1999-09-01 | $11.92 | $12.78 | 76,050 | — | — |
| 1999-08-31 | $11.92 | $12.78 | 87,000 | — | — |
| 1999-08-30 | $12.00 | $12.87 | 35,100 | — | — |
| 1999-08-27 | $12.04 | $12.92 | 61,350 | — | — |
| 1999-08-26 | $12.00 | $12.87 | 42,900 | — | — |
| 1999-08-25 | $12.13 | $13.01 | 149,100 | — | — |
| 1999-08-24 | $12.17 | $13.05 | 55,050 | — | — |
| 1999-08-23 | $12.21 | $13.10 | 12,000 | — | — |
| 1999-08-20 | $12.17 | $13.05 | 29,850 | — | — |
| 1999-08-19 | $12.25 | $13.14 | 27,150 | — | — |
| 1999-08-18 | $12.17 | $13.05 | 40,200 | — | — |
| 1999-08-17 | $12.25 | $13.14 | 66,900 | — | — |
| 1999-08-16 | $12.25 | $13.14 | 23,700 | — | — |
| 1999-08-13 | $12.25 | $13.14 | 48,150 | — | — |
| 1999-08-12 | $12.17 | $13.05 | 189,750 | — | — |
| 1999-08-11 | $11.85 | $12.72 | 29,250 | — | — |
| 1999-08-10 | $11.92 | $12.78 | 41,250 | — | — |
| 1999-08-09 | $11.92 | $12.78 | 17,100 | — | — |
| 1999-08-06 | $12.08 | $12.96 | 14,550 | — | — |
| 1999-08-05 | $12.42 | $13.32 | 70,950 | — | — |
| 1999-08-04 | $12.42 | $13.32 | 1,485,150 | — | — |
| 1999-08-03 | $12.46 | $13.36 | 338,400 | — | — |
| 1999-08-02 | $12.33 | $13.23 | 74,250 | — | — |
| 1999-07-30 | $12.25 | $13.14 | 28,650 | — | — |
| 1999-07-29 | $12.25 | $13.14 | 20,400 | — | — |
| 1999-07-28 | $12.33 | $13.12 | 149,850 | — | — |
| 1999-07-27 | $12.58 | $13.39 | 60,300 | — | — |
| 1999-07-26 | $12.17 | $12.95 | 45,300 | — | — |
| 1999-07-23 | $12.50 | $13.30 | 27,900 | — | — |
| 1999-07-22 | $12.50 | $13.30 | 28,800 | — | — |
| 1999-07-21 | $12.42 | $13.21 | 16,200 | — | — |
| 1999-07-20 | $12.42 | $13.21 | 53,700 | — | — |
| 1999-07-19 | $12.38 | $13.17 | 11,850 | — | — |
| 1999-07-16 | $12.58 | $13.39 | 74,400 | — | — |
| 1999-07-15 | $12.58 | $13.39 | 106,350 | — | — |
| 1999-07-14 | $12.50 | $13.30 | 32,400 | — | — |
| 1999-07-13 | $12.63 | $13.43 | 42,450 | — | — |
| 1999-07-12 | $12.83 | $13.66 | 212,400 | — | — |
| 1999-07-09 | $12.58 | $13.39 | 41,850 | — | — |
| 1999-07-08 | $12.46 | $13.26 | 69,750 | — | — |
| 1999-07-07 | $12.46 | $13.26 | 98,400 | — | — |
| 1999-07-06 | $12.67 | $13.48 | 133,050 | — | — |
| 1999-07-02 | $12.38 | $13.17 | 132,000 | — | — |
| 1999-07-01 | $12.17 | $12.95 | 119,850 | — | — |
| 1999-06-30 | $12.08 | $12.86 | 143,250 | — | — |
| 1999-06-29 | $12.08 | $12.86 | 179,550 | — | — |
| 1999-06-28 | $11.92 | $12.68 | 24,450 | — | — |
| 1999-06-25 | $11.83 | $12.59 | 123,450 | — | — |
| 1999-06-24 | $12.00 | $12.77 | 80,550 | — | — |
| 1999-06-23 | $11.67 | $12.41 | 176,850 | — | — |
| 1999-06-22 | $11.67 | $12.41 | 46,500 | — | — |
| 1999-06-21 | $11.83 | $12.59 | 27,300 | — | — |
| 1999-06-18 | $11.63 | $12.37 | 27,450 | — | — |
| 1999-06-17 | $11.50 | $12.24 | 27,900 | — | — |
| 1999-06-16 | $11.50 | $12.24 | 16,800 | — | — |
| 1999-06-15 | $11.17 | $11.88 | 35,100 | — | — |
| 1999-06-14 | $11.25 | $11.97 | 60,300 | — | — |
| 1999-06-11 | $11.71 | $12.46 | 156,750 | — | — |
| 1999-06-10 | $11.71 | $12.46 | 139,650 | — | — |
| 1999-06-09 | $11.67 | $12.41 | 14,700 | — | — |
| 1999-06-08 | $11.79 | $12.55 | 90,000 | — | — |
| 1999-06-07 | $11.67 | $12.41 | 11,550 | — | — |
| 1999-06-04 | $11.58 | $12.33 | 25,500 | — | — |
| 1999-06-03 | $11.38 | $12.10 | 38,700 | — | — |
| 1999-06-02 | $11.42 | $12.15 | 54,450 | — | — |
| 1999-06-01 | $11.75 | $12.50 | 26,850 | — | — |
| 1999-05-28 | $11.79 | $12.55 | 25,800 | — | — |
| 1999-05-27 | $11.42 | $12.15 | 26,850 | — | — |
| 1999-05-26 | $11.92 | $12.68 | 80,250 | — | — |
| 1999-05-25 | $11.04 | $11.75 | 78,150 | — | — |
| 1999-05-24 | $11.33 | $12.06 | 117,450 | — | — |
| 1999-05-21 | $11.33 | $12.06 | 337,200 | — | — |
| 1999-05-20 | $10.92 | $11.62 | 79,950 | — | — |
| 1999-05-19 | $10.67 | $11.35 | 19,950 | — | — |
| 1999-05-18 | $10.63 | $11.31 | 2,550 | — | — |
| 1999-05-17 | $10.67 | $11.35 | 67,500 | — | — |
| 1999-05-14 | $10.63 | $11.31 | 29,550 | — | — |
| 1999-05-13 | $10.67 | $11.35 | 5,700 | — | — |
| 1999-05-12 | $10.83 | $11.53 | 63,900 | — | — |
| 1999-05-11 | $10.88 | $11.57 | 57,300 | — | — |
| 1999-05-10 | $10.63 | $11.31 | 305,700 | — | — |
| 1999-05-07 | $10.25 | $10.91 | 18,150 | — | — |
| 1999-05-06 | $10.29 | $10.95 | 22,950 | — | — |
| 1999-05-05 | $10.67 | $11.35 | 37,200 | — | — |
| 1999-05-04 | $10.42 | $11.08 | 17,100 | — | — |
| 1999-05-03 | $10.58 | $11.26 | 126,300 | — | — |
| 1999-04-30 | $10.50 | $11.17 | 21,450 | — | — |
| 1999-04-29 | $10.67 | $11.35 | 35,850 | — | — |
| 1999-04-28 | $10.29 | $10.84 | 108,600 | — | — |
| 1999-04-27 | $10.17 | $10.71 | 67,350 | — | — |
| 1999-04-26 | $10.13 | $10.67 | 59,700 | — | — |
| 1999-04-23 | $10.25 | $10.80 | 42,000 | — | — |
| 1999-04-22 | $10.33 | $10.89 | 79,050 | — | — |
| 1999-04-21 | $9.83 | $10.36 | 122,850 | — | — |
| 1999-04-20 | $9.75 | $10.27 | 39,300 | — | — |
| 1999-04-19 | $10.00 | $10.54 | 13,950 | — | — |
| 1999-04-16 | $9.67 | $10.19 | 11,100 | — | — |
| 1999-04-15 | $10.04 | $10.58 | 140,250 | — | — |
| 1999-04-14 | $10.00 | $10.54 | 85,050 | — | — |
| 1999-04-13 | $9.67 | $10.19 | 36,900 | — | — |
| 1999-04-12 | $9.08 | $9.57 | 17,550 | — | — |
| 1999-04-09 | $9.21 | $9.70 | 35,400 | — | — |
| 1999-04-08 | $8.71 | $9.18 | 34,200 | — | — |
| 1999-04-07 | $8.92 | $9.40 | 19,050 | — | — |
| 1999-04-06 | $9.00 | $9.48 | 74,100 | — | — |
| 1999-04-05 | $9.21 | $9.70 | 37,800 | — | — |
| 1999-04-01 | $9.67 | $10.19 | 20,850 | — | — |
| 1999-03-31 | $9.58 | $10.10 | 40,500 | — | — |
| 1999-03-30 | $9.67 | $10.19 | 39,150 | — | — |
| 1999-03-29 | $9.67 | $10.19 | 58,200 | — | — |
| 1999-03-26 | $10.00 | $10.54 | 40,350 | — | — |
| 1999-03-25 | $10.04 | $10.58 | 43,200 | — | — |
| 1999-03-24 | $10.00 | $10.54 | 44,250 | — | — |
| 1999-03-23 | $9.88 | $10.41 | 31,800 | — | — |
| 1999-03-22 | $9.83 | $10.36 | 43,200 | — | — |
| 1999-03-19 | $9.67 | $10.19 | 40,650 | — | — |
| 1999-03-18 | $9.79 | $10.32 | 7,500 | — | — |
| 1999-03-17 | $9.75 | $10.27 | 30,900 | — | — |
| 1999-03-16 | $10.00 | $10.54 | 28,950 | — | — |
| 1999-03-15 | $10.00 | $10.54 | 9,150 | — | — |
| 1999-03-12 | $10.00 | $10.54 | 38,250 | — | — |
| 1999-03-11 | $9.92 | $10.45 | 168,600 | — | — |
| 1999-03-10 | $9.94 | $10.47 | 48,150 | — | — |
| 1999-03-09 | $9.83 | $10.36 | 59,250 | — | — |
| 1999-03-08 | $9.83 | $10.36 | 93,150 | — | — |
| 1999-03-05 | $9.83 | $10.36 | 29,550 | — | — |
| 1999-03-04 | $9.75 | $10.27 | 30,900 | — | — |
| 1999-03-03 | $9.96 | $10.49 | 36,450 | — | — |
| 1999-03-02 | $9.88 | $10.41 | 45,150 | — | — |
| 1999-03-01 | $9.83 | $10.36 | 19,350 | — | — |
| 1999-02-26 | $9.92 | $10.45 | 100,350 | — | — |
| 1999-02-25 | $10.08 | $10.63 | 27,000 | — | — |
| 1999-02-24 | $10.17 | $10.71 | 33,900 | — | — |
| 1999-02-23 | $10.08 | $10.63 | 44,400 | — | — |
| 1999-02-22 | $10.08 | $10.63 | 56,850 | — | — |
| 1999-02-19 | $10.00 | $10.54 | 29,250 | — | — |
| 1999-02-18 | $9.71 | $10.23 | 163,200 | — | — |
| 1999-02-17 | $9.88 | $10.41 | 63,300 | — | — |
| 1999-02-16 | $9.92 | $10.45 | 83,550 | — | — |
| 1999-02-12 | $9.88 | $10.41 | 100,350 | — | — |
| 1999-02-11 | $10.21 | $10.76 | 769,800 | — | — |
| 1999-02-10 | $10.17 | $10.71 | 49,500 | — | — |
| 1999-02-09 | $10.33 | $10.89 | 30,150 | — | — |
| 1999-02-08 | $10.33 | $10.89 | 340,350 | — | — |
| 1999-02-05 | $10.33 | $10.89 | 19,350 | — | — |
| 1999-02-04 | $10.33 | $10.89 | 92,400 | — | — |
| 1999-02-03 | $10.50 | $11.06 | 104,100 | — | — |
| 1999-02-02 | $10.33 | $10.80 | 663,300 | — | — |
| 1999-02-01 | $10.42 | $10.89 | 41,850 | — | — |
| 1999-01-29 | $10.42 | $10.89 | 21,300 | — | — |
| 1999-01-28 | $10.38 | $10.85 | 28,800 | — | — |
| 1999-01-27 | $10.25 | $10.72 | 108,900 | — | — |
| 1999-01-26 | $10.50 | $10.98 | 59,100 | — | — |
| 1999-01-25 | $10.67 | $11.15 | 21,000 | — | — |
| 1999-01-22 | $10.88 | $11.37 | 7,500 | — | — |
| 1999-01-21 | $10.88 | $11.37 | 78,300 | — | — |
| 1999-01-20 | $11.17 | $11.68 | 62,550 | — | — |
| 1999-01-19 | $11.50 | $12.02 | 36,150 | — | — |
| 1999-01-15 | $11.38 | $11.89 | 63,900 | — | — |
| 1999-01-14 | $11.17 | $11.68 | 29,550 | — | — |
| 1999-01-13 | $11.17 | $11.68 | 39,150 | — | — |
| 1999-01-12 | $11.42 | $11.94 | 48,750 | — | — |
| 1999-01-11 | $11.25 | $11.76 | 47,700 | — | — |
| 1999-01-08 | $11.50 | $12.02 | 110,100 | — | — |
| 1999-01-07 | $10.50 | $10.98 | 36,750 | — | — |
| 1999-01-06 | $10.08 | $10.54 | 33,300 | — | — |
| 1999-01-05 | $10.50 | $10.98 | 40,350 | — | — |
| 1999-01-04 | $10.42 | $10.89 | 34,200 | — | — |