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
- 1993-11-16 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 | $9.56 | $10.69 | 1,067 | — | — |
| 1999-12-30 | $9.56 | $10.69 | 1,067 | — | — |
| 1999-12-29 | $9.56 | $10.69 | 0 | — | — |
| 1999-12-28 | $9.56 | $10.69 | 5,867 | — | — |
| 1999-12-27 | $9.68 | $10.82 | 18,400 | — | — |
| 1999-12-23 | $9.82 | $10.98 | 26,667 | — | — |
| 1999-12-22 | $9.94 | $11.11 | 3,467 | — | — |
| 1999-12-21 | $10.24 | $11.45 | 1,333 | — | — |
| 1999-12-20 | $10.31 | $11.47 | 2,133 | — | — |
| 1999-12-17 | $10.45 | $11.62 | 40,533 | — | — |
| 1999-12-16 | $10.41 | $11.57 | 6,933 | — | — |
| 1999-12-15 | $10.41 | $11.57 | 16,000 | — | — |
| 1999-12-14 | $10.41 | $11.57 | 800 | — | — |
| 1999-12-13 | $10.41 | $11.57 | 8,533 | — | — |
| 1999-12-10 | $10.41 | $11.57 | 14,933 | — | — |
| 1999-12-09 | $10.41 | $11.57 | 3,200 | — | — |
| 1999-12-08 | $10.41 | $11.57 | 98,667 | — | — |
| 1999-12-07 | $10.41 | $11.57 | 1,333 | — | — |
| 1999-12-06 | $10.38 | $11.54 | 533 | — | — |
| 1999-12-03 | $10.31 | $11.47 | 6,400 | — | — |
| 1999-12-02 | $10.31 | $11.47 | 8,533 | — | — |
| 1999-12-01 | $10.31 | $11.47 | 10,133 | — | — |
| 1999-11-30 | $10.41 | $11.57 | 800 | — | — |
| 1999-11-29 | $10.50 | $11.67 | 2,933 | — | — |
| 1999-11-26 | $10.45 | $11.62 | 1,067 | — | — |
| 1999-11-24 | $10.50 | $11.67 | 1,333 | — | — |
| 1999-11-23 | $10.45 | $11.62 | 9,067 | — | — |
| 1999-11-22 | $10.50 | $11.67 | 6,400 | — | — |
| 1999-11-19 | $10.45 | $11.62 | 1,600 | — | — |
| 1999-11-18 | $10.50 | $11.67 | 16,800 | — | — |
| 1999-11-17 | $10.52 | $11.70 | 5,867 | — | — |
| 1999-11-16 | $10.54 | $11.71 | 5,600 | — | — |
| 1999-11-15 | $10.50 | $11.67 | 5,867 | — | — |
| 1999-11-12 | $10.52 | $11.70 | 23,467 | — | — |
| 1999-11-11 | $10.41 | $11.57 | 2,133 | — | — |
| 1999-11-10 | $10.43 | $11.60 | 4,533 | — | — |
| 1999-11-09 | $10.41 | $11.57 | 800 | — | — |
| 1999-11-08 | $10.52 | $11.70 | 533 | — | — |
| 1999-11-05 | $10.38 | $11.54 | 2,667 | — | — |
| 1999-11-04 | $10.27 | $11.41 | 5,600 | — | — |
| 1999-11-03 | $10.22 | $11.36 | 88,000 | — | — |
| 1999-11-02 | $10.15 | $11.28 | 36,800 | — | — |
| 1999-11-01 | $10.22 | $11.36 | 0 | — | — |
| 1999-10-29 | $10.22 | $11.36 | 1,600 | — | — |
| 1999-10-28 | $10.22 | $11.36 | 27,733 | — | — |
| 1999-10-27 | $10.08 | $11.20 | 2,667 | — | — |
| 1999-10-26 | $10.13 | $11.26 | 8,800 | — | — |
| 1999-10-25 | $10.13 | $11.26 | 10,667 | — | — |
| 1999-10-22 | $10.08 | $11.20 | 5,867 | — | — |
| 1999-10-21 | $10.08 | $11.20 | 6,933 | — | — |
| 1999-10-20 | $10.08 | $11.20 | 24,533 | — | — |
| 1999-10-19 | $9.94 | $11.05 | 1,333 | — | — |
| 1999-10-18 | $9.94 | $11.05 | 6,400 | — | — |
| 1999-10-15 | $9.84 | $10.94 | 10,133 | — | — |
| 1999-10-14 | $10.03 | $11.15 | 0 | — | — |
| 1999-10-13 | $10.03 | $11.15 | 13,067 | — | — |
| 1999-10-12 | $9.98 | $11.10 | 0 | — | — |
| 1999-10-11 | $9.98 | $11.10 | 0 | — | — |
| 1999-10-08 | $9.98 | $11.10 | 23,467 | — | — |
| 1999-10-07 | $10.03 | $11.15 | 17,600 | — | — |
| 1999-10-06 | $10.08 | $11.20 | 14,667 | — | — |
| 1999-10-05 | $10.08 | $11.20 | 7,733 | — | — |
| 1999-10-04 | $10.15 | $11.28 | 2,400 | — | — |
| 1999-10-01 | $9.89 | $11.00 | 0 | — | — |
| 1999-09-30 | $9.89 | $11.00 | 1,867 | — | — |
| 1999-09-29 | $9.89 | $11.00 | 1,067 | — | — |
| 1999-09-28 | $10.08 | $11.20 | 0 | — | — |
| 1999-09-27 | $10.08 | $11.20 | 5,067 | — | — |
| 1999-09-24 | $10.22 | $11.36 | 5,333 | — | — |
| 1999-09-23 | $10.27 | $11.41 | 3,733 | — | — |
| 1999-09-22 | $10.41 | $11.57 | 4,800 | — | — |
| 1999-09-21 | $10.41 | $11.57 | 2,667 | — | — |
| 1999-09-20 | $10.50 | $11.67 | 2,667 | — | — |
| 1999-09-17 | $10.73 | $11.87 | 0 | — | — |
| 1999-09-16 | $10.73 | $11.87 | 8,800 | — | — |
| 1999-09-15 | $10.88 | $12.03 | 3,200 | — | — |
| 1999-09-14 | $10.69 | $11.82 | 8,533 | — | — |
| 1999-09-13 | $11.06 | $12.23 | 0 | — | — |
| 1999-09-10 | $11.06 | $12.23 | 6,133 | — | — |
| 1999-09-09 | $11.06 | $12.23 | 267 | — | — |
| 1999-09-08 | $11.16 | $12.34 | 10,667 | — | — |
| 1999-09-07 | $11.25 | $12.44 | 1,067 | — | — |
| 1999-09-03 | $11.20 | $12.39 | 23,200 | — | — |
| 1999-09-02 | $10.97 | $12.13 | 62,667 | — | — |
| 1999-09-01 | $10.78 | $11.92 | 16,533 | — | — |
| 1999-08-31 | $10.78 | $11.92 | 1,067 | — | — |
| 1999-08-30 | $10.73 | $11.87 | 13,333 | — | — |
| 1999-08-27 | $10.88 | $12.03 | 10,400 | — | — |
| 1999-08-26 | $10.78 | $11.92 | 1,333 | — | — |
| 1999-08-25 | $10.78 | $11.92 | 9,600 | — | — |
| 1999-08-24 | $10.78 | $11.92 | 12,800 | — | — |
| 1999-08-23 | $10.88 | $12.03 | 10,667 | — | — |
| 1999-08-20 | $10.78 | $11.92 | 0 | — | — |
| 1999-08-19 | $10.78 | $11.92 | 9,333 | — | — |
| 1999-08-18 | $10.88 | $12.03 | 2,933 | — | — |
| 1999-08-17 | $10.78 | $11.92 | 3,733 | — | — |
| 1999-08-16 | $11.02 | $12.18 | 0 | — | — |
| 1999-08-13 | $11.02 | $12.18 | 0 | — | — |
| 1999-08-12 | $11.02 | $12.18 | 2,933 | — | — |
| 1999-08-11 | $10.78 | $11.92 | 33,067 | — | — |
| 1999-08-10 | $10.88 | $12.03 | 6,400 | — | — |
| 1999-08-09 | $10.78 | $11.92 | 533 | — | — |
| 1999-08-06 | $10.78 | $11.92 | 2,667 | — | — |
| 1999-08-05 | $10.83 | $11.98 | 11,733 | — | — |
| 1999-08-04 | $10.78 | $11.92 | 1,867 | — | — |
| 1999-08-03 | $10.83 | $11.98 | 800 | — | — |
| 1999-08-02 | $10.92 | $12.08 | 86,133 | — | — |
| 1999-07-30 | $10.73 | $11.87 | 69,867 | — | — |
| 1999-07-29 | $10.50 | $11.61 | 40,800 | — | — |
| 1999-07-28 | $10.59 | $11.72 | 33,333 | — | — |
| 1999-07-27 | $10.45 | $11.56 | 80,000 | — | — |
| 1999-07-26 | $10.41 | $11.51 | 21,867 | — | — |
| 1999-07-23 | $10.36 | $11.46 | 72,000 | — | — |
| 1999-07-22 | $10.22 | $11.30 | 0 | — | — |
| 1999-07-21 | $10.22 | $11.30 | 61,067 | — | — |
| 1999-07-20 | $10.13 | $11.20 | 1,600 | — | — |
| 1999-07-19 | $10.13 | $11.20 | 800 | — | — |
| 1999-07-16 | $10.13 | $11.20 | 25,067 | — | — |
| 1999-07-15 | $10.13 | $11.20 | 10,933 | — | — |
| 1999-07-14 | $10.17 | $11.25 | 0 | — | — |
| 1999-07-13 | $10.17 | $11.25 | 4,000 | — | — |
| 1999-07-12 | $10.13 | $11.20 | 8,800 | — | — |
| 1999-07-09 | $10.03 | $11.09 | 3,200 | — | — |
| 1999-07-08 | $9.94 | $10.99 | 2,667 | — | — |
| 1999-07-07 | $10.13 | $11.20 | 2,933 | — | — |
| 1999-07-06 | $10.08 | $11.15 | 1,600 | — | — |
| 1999-07-02 | $10.27 | $11.35 | 533 | — | — |
| 1999-07-01 | $10.13 | $11.20 | 0 | — | — |
| 1999-06-30 | $10.13 | $11.20 | 533 | — | — |
| 1999-06-29 | $10.13 | $11.20 | 21,600 | — | — |
| 1999-06-28 | $10.03 | $11.09 | 1,333 | — | — |
| 1999-06-25 | $10.03 | $11.09 | 1,067 | — | — |
| 1999-06-24 | $10.15 | $11.22 | 0 | — | — |
| 1999-06-23 | $10.15 | $11.22 | 2,667 | — | — |
| 1999-06-22 | $10.13 | $11.20 | 0 | — | — |
| 1999-06-21 | $10.13 | $11.20 | 4,533 | — | — |
| 1999-06-18 | $10.03 | $11.09 | 1,867 | — | — |
| 1999-06-17 | $9.98 | $11.04 | 4,267 | — | — |
| 1999-06-16 | $10.27 | $11.29 | 8,533 | — | — |
| 1999-06-15 | $10.05 | $11.06 | 6,667 | — | — |
| 1999-06-14 | $9.94 | $10.93 | 13,067 | — | — |
| 1999-06-11 | $10.03 | $11.03 | 800 | — | — |
| 1999-06-10 | $9.75 | $10.72 | 34,133 | — | — |
| 1999-06-09 | $9.75 | $10.72 | 0 | — | — |
| 1999-06-08 | $9.75 | $10.72 | 23,200 | — | — |
| 1999-06-07 | $9.66 | $10.62 | 1,067 | — | — |
| 1999-06-04 | $9.94 | $10.93 | 267 | — | — |
| 1999-06-03 | $9.66 | $10.62 | 0 | — | — |
| 1999-06-02 | $9.66 | $10.62 | 4,000 | — | — |
| 1999-06-01 | $9.66 | $10.62 | 6,400 | — | — |
| 1999-05-28 | $9.80 | $10.78 | 3,733 | — | — |
| 1999-05-27 | $9.70 | $10.67 | 3,200 | — | — |
| 1999-05-26 | $9.94 | $10.93 | 4,267 | — | — |
| 1999-05-25 | $9.84 | $10.83 | 533 | — | — |
| 1999-05-24 | $9.94 | $10.93 | 23,733 | — | — |
| 1999-05-21 | $9.84 | $10.83 | 6,400 | — | — |
| 1999-05-20 | $9.94 | $10.93 | 800 | — | — |
| 1999-05-19 | $9.75 | $10.72 | 54,667 | — | — |
| 1999-05-18 | $9.75 | $10.72 | 1,600 | — | — |
| 1999-05-17 | $9.66 | $10.62 | 13,867 | — | — |
| 1999-05-14 | $9.56 | $10.52 | 11,200 | — | — |
| 1999-05-13 | $9.66 | $10.62 | 6,400 | — | — |
| 1999-05-12 | $9.61 | $10.57 | 0 | — | — |
| 1999-05-11 | $9.61 | $10.57 | 7,467 | — | — |
| 1999-05-10 | $9.66 | $10.62 | 0 | — | — |
| 1999-05-07 | $9.66 | $10.62 | 1,600 | — | — |
| 1999-05-06 | $9.68 | $10.65 | 2,133 | — | — |
| 1999-05-05 | $9.56 | $10.52 | 1,067 | — | — |
| 1999-05-04 | $9.66 | $10.62 | 12,267 | — | — |
| 1999-05-03 | $9.68 | $10.65 | 29,867 | — | — |
| 1999-04-30 | $9.71 | $10.69 | 21,867 | — | — |
| 1999-04-29 | $9.70 | $10.67 | 17,600 | — | — |
| 1999-04-28 | $9.70 | $10.67 | 23,467 | — | — |
| 1999-04-27 | $9.70 | $10.67 | 25,600 | — | — |
| 1999-04-26 | $9.75 | $10.72 | 16,000 | — | — |
| 1999-04-23 | $9.75 | $10.72 | 533 | — | — |
| 1999-04-22 | $9.75 | $10.72 | 10,133 | — | — |
| 1999-04-21 | $9.74 | $10.71 | 6,933 | — | — |
| 1999-04-20 | $9.61 | $10.57 | 1,067 | — | — |
| 1999-04-19 | $9.74 | $10.71 | 18,133 | — | — |
| 1999-04-16 | $9.59 | $10.54 | 9,600 | — | — |
| 1999-04-15 | $9.70 | $10.67 | 1,067 | — | — |
| 1999-04-14 | $9.42 | $10.36 | 1,067 | — | — |
| 1999-04-13 | $9.61 | $10.57 | 1,600 | — | — |
| 1999-04-12 | $9.42 | $10.36 | 11,733 | — | — |
| 1999-04-09 | $9.56 | $10.52 | 12,267 | — | — |
| 1999-04-08 | $9.56 | $10.52 | 11,733 | — | — |
| 1999-04-07 | $9.47 | $10.41 | 1,067 | — | — |
| 1999-04-06 | $9.47 | $10.41 | 2,133 | — | — |
| 1999-04-05 | $9.47 | $10.41 | 1,067 | — | — |
| 1999-04-01 | $9.52 | $10.47 | 14,933 | — | — |
| 1999-03-31 | $9.70 | $10.67 | 0 | — | — |
| 1999-03-30 | $9.70 | $10.67 | 58,667 | — | — |
| 1999-03-29 | $9.82 | $10.80 | 533 | — | — |
| 1999-03-26 | $9.82 | $10.80 | 533 | — | — |
| 1999-03-25 | $9.84 | $10.83 | 5,867 | — | — |
| 1999-03-24 | $9.91 | $10.90 | 10,667 | — | — |
| 1999-03-23 | $9.84 | $10.83 | 1,600 | — | — |
| 1999-03-22 | $9.91 | $10.90 | 14,400 | — | — |
| 1999-03-19 | $9.94 | $10.93 | 2,133 | — | — |
| 1999-03-18 | $9.94 | $10.93 | 5,333 | — | — |
| 1999-03-17 | $9.84 | $10.78 | 2,667 | — | — |
| 1999-03-16 | $9.94 | $10.88 | 27,733 | — | — |
| 1999-03-15 | $9.84 | $10.78 | 1,600 | — | — |
| 1999-03-12 | $9.96 | $10.90 | 533 | — | — |
| 1999-03-11 | $10.01 | $10.96 | 25,067 | — | — |
| 1999-03-10 | $9.84 | $10.78 | 0 | — | — |
| 1999-03-09 | $9.84 | $10.78 | 1,600 | — | — |
| 1999-03-08 | $9.84 | $10.78 | 6,400 | — | — |
| 1999-03-05 | $9.84 | $10.78 | 41,067 | — | — |
| 1999-03-04 | $9.84 | $10.78 | 533 | — | — |
| 1999-03-03 | $9.84 | $10.78 | 0 | — | — |
| 1999-03-02 | $9.84 | $10.78 | 5,333 | — | — |
| 1999-03-01 | $9.89 | $10.83 | 0 | — | — |
| 1999-02-26 | $9.89 | $10.83 | 17,067 | — | — |
| 1999-02-25 | $9.84 | $10.78 | 5,867 | — | — |
| 1999-02-24 | $9.75 | $10.67 | 11,733 | — | — |
| 1999-02-23 | $9.75 | $10.67 | 0 | — | — |
| 1999-02-22 | $9.75 | $10.67 | 0 | — | — |
| 1999-02-19 | $9.75 | $10.67 | 10,133 | — | — |
| 1999-02-18 | $9.82 | $10.75 | 21,867 | — | — |
| 1999-02-17 | $9.82 | $10.75 | 6,400 | — | — |
| 1999-02-16 | $9.82 | $10.75 | 1,600 | — | — |
| 1999-02-12 | $9.82 | $10.75 | 3,733 | — | — |
| 1999-02-11 | $9.87 | $10.80 | 0 | — | — |
| 1999-02-10 | $9.87 | $10.80 | 4,800 | — | — |
| 1999-02-09 | $10.13 | $11.08 | 0 | — | — |
| 1999-02-08 | $10.13 | $11.08 | 0 | — | — |
| 1999-02-05 | $10.13 | $11.08 | 0 | — | — |
| 1999-02-04 | $10.13 | $11.08 | 0 | — | — |
| 1999-02-03 | $10.13 | $11.08 | 8,000 | — | — |
| 1999-02-02 | $9.96 | $10.90 | 3,733 | — | — |
| 1999-02-01 | $10.08 | $11.03 | 0 | — | — |
| 1999-01-29 | $10.08 | $11.03 | 6,933 | — | — |
| 1999-01-28 | $10.27 | $11.24 | 533 | — | — |
| 1999-01-27 | $10.28 | $11.25 | 10,133 | — | — |
| 1999-01-26 | $10.27 | $11.24 | 0 | — | — |
| 1999-01-25 | $10.27 | $11.24 | 17,067 | — | — |
| 1999-01-22 | $10.32 | $11.30 | 16,000 | — | — |
| 1999-01-21 | $10.31 | $11.29 | 46,933 | — | — |
| 1999-01-20 | $10.27 | $11.24 | 0 | — | — |
| 1999-01-19 | $10.27 | $11.24 | 14,400 | — | — |
| 1999-01-15 | $10.31 | $11.29 | 42,133 | — | — |
| 1999-01-14 | $10.22 | $11.19 | 1,067 | — | — |
| 1999-01-13 | $10.13 | $11.08 | 0 | — | — |
| 1999-01-12 | $10.13 | $11.08 | 8,000 | — | — |
| 1999-01-11 | $10.03 | $10.98 | 1,067 | — | — |
| 1999-01-08 | $10.17 | $11.13 | 11,733 | — | — |
| 1999-01-07 | $10.13 | $11.08 | 14,400 | — | — |
| 1999-01-06 | $10.08 | $11.03 | 2,133 | — | — |
| 1999-01-05 | $10.13 | $11.08 | 10,667 | — | — |
| 1999-01-04 | $10.08 | $11.03 | 11,200 | — | — |