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
- 1989-02-17 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 | $8.13 | $17.92 | 136,600 | — | — |
| 1999-12-30 | $8.19 | $18.06 | 217,400 | — | — |
| 1999-12-29 | $8.19 | $18.06 | 226,700 | — | — |
| 1999-12-28 | $8.06 | $17.78 | 284,700 | — | — |
| 1999-12-27 | $8.13 | $17.92 | 229,500 | — | — |
| 1999-12-23 | $8.13 | $17.92 | 200,500 | — | — |
| 1999-12-22 | $8.06 | $17.78 | 196,100 | — | — |
| 1999-12-21 | $8.25 | $18.19 | 215,700 | — | — |
| 1999-12-20 | $8.19 | $18.06 | 199,900 | — | — |
| 1999-12-17 | $8.38 | $18.47 | 171,100 | — | — |
| 1999-12-16 | $8.25 | $18.19 | 197,900 | — | — |
| 1999-12-15 | $8.50 | $18.60 | 123,500 | — | — |
| 1999-12-14 | $8.56 | $18.74 | 156,900 | — | — |
| 1999-12-13 | $8.50 | $18.60 | 190,000 | — | — |
| 1999-12-10 | $8.38 | $18.33 | 161,900 | — | — |
| 1999-12-09 | $8.50 | $18.60 | 132,600 | — | — |
| 1999-12-08 | $8.50 | $18.60 | 188,500 | — | — |
| 1999-12-07 | $8.63 | $18.88 | 166,200 | — | — |
| 1999-12-06 | $8.69 | $19.01 | 154,300 | — | — |
| 1999-12-03 | $8.50 | $18.60 | 181,500 | — | — |
| 1999-12-02 | $8.50 | $18.60 | 171,400 | — | — |
| 1999-12-01 | $8.63 | $18.88 | 101,700 | — | — |
| 1999-11-30 | $8.81 | $19.29 | 74,800 | — | — |
| 1999-11-29 | $8.88 | $19.42 | 47,300 | — | — |
| 1999-11-26 | $9.00 | $19.70 | 32,800 | — | — |
| 1999-11-24 | $8.88 | $19.42 | 94,400 | — | — |
| 1999-11-23 | $8.88 | $19.42 | 109,400 | — | — |
| 1999-11-22 | $8.88 | $19.42 | 95,100 | — | — |
| 1999-11-19 | $9.00 | $19.70 | 116,600 | — | — |
| 1999-11-18 | $9.19 | $20.11 | 77,300 | — | — |
| 1999-11-17 | $9.50 | $20.65 | 59,800 | — | — |
| 1999-11-16 | $9.63 | $20.92 | 48,500 | — | — |
| 1999-11-15 | $9.50 | $20.65 | 40,100 | — | — |
| 1999-11-12 | $9.50 | $20.65 | 57,700 | — | — |
| 1999-11-11 | $9.44 | $20.52 | 60,100 | — | — |
| 1999-11-10 | $9.56 | $20.79 | 43,700 | — | — |
| 1999-11-09 | $9.81 | $21.33 | 75,800 | — | — |
| 1999-11-08 | $9.94 | $21.60 | 48,000 | — | — |
| 1999-11-05 | $9.88 | $21.47 | 46,600 | — | — |
| 1999-11-04 | $9.94 | $21.60 | 63,900 | — | — |
| 1999-11-03 | $9.94 | $21.60 | 45,300 | — | — |
| 1999-11-02 | $9.88 | $21.47 | 38,500 | — | — |
| 1999-11-01 | $10.00 | $21.74 | 28,600 | — | — |
| 1999-10-29 | $9.81 | $21.33 | 44,500 | — | — |
| 1999-10-28 | $9.56 | $20.79 | 76,100 | — | — |
| 1999-10-27 | $9.56 | $20.79 | 43,400 | — | — |
| 1999-10-26 | $9.56 | $20.79 | 80,100 | — | — |
| 1999-10-25 | $9.69 | $21.06 | 26,000 | — | — |
| 1999-10-22 | $9.81 | $21.33 | 52,500 | — | — |
| 1999-10-21 | $9.94 | $21.60 | 42,600 | — | — |
| 1999-10-20 | $9.94 | $21.60 | 61,600 | — | — |
| 1999-10-19 | $9.88 | $21.47 | 45,300 | — | — |
| 1999-10-18 | $9.94 | $21.60 | 36,100 | — | — |
| 1999-10-15 | $10.00 | $21.60 | 32,300 | — | — |
| 1999-10-14 | $9.94 | $21.46 | 32,600 | — | — |
| 1999-10-13 | $9.88 | $21.33 | 91,700 | — | — |
| 1999-10-12 | $10.00 | $21.60 | 51,600 | — | — |
| 1999-10-11 | $9.94 | $21.46 | 59,400 | — | — |
| 1999-10-08 | $9.94 | $21.46 | 46,100 | — | — |
| 1999-10-07 | $10.00 | $21.60 | 63,100 | — | — |
| 1999-10-06 | $10.00 | $21.60 | 69,500 | — | — |
| 1999-10-05 | $10.06 | $21.73 | 39,400 | — | — |
| 1999-10-04 | $10.00 | $21.60 | 88,400 | — | — |
| 1999-10-01 | $10.00 | $21.60 | 47,900 | — | — |
| 1999-09-30 | $10.06 | $21.73 | 32,200 | — | — |
| 1999-09-29 | $10.06 | $21.73 | 44,300 | — | — |
| 1999-09-28 | $10.06 | $21.73 | 94,200 | — | — |
| 1999-09-27 | $10.25 | $22.14 | 59,400 | — | — |
| 1999-09-24 | $10.00 | $21.60 | 58,300 | — | — |
| 1999-09-23 | $10.19 | $22.00 | 38,800 | — | — |
| 1999-09-22 | $10.25 | $22.14 | 54,700 | — | — |
| 1999-09-21 | $10.25 | $22.14 | 79,600 | — | — |
| 1999-09-20 | $10.25 | $22.14 | 73,500 | — | — |
| 1999-09-17 | $10.44 | $22.54 | 50,900 | — | — |
| 1999-09-16 | $10.44 | $22.54 | 81,900 | — | — |
| 1999-09-15 | $10.50 | $22.54 | 35,200 | — | — |
| 1999-09-14 | $10.63 | $22.81 | 58,400 | — | — |
| 1999-09-13 | $10.63 | $22.81 | 61,900 | — | — |
| 1999-09-10 | $10.75 | $23.08 | 38,200 | — | — |
| 1999-09-09 | $10.81 | $23.21 | 27,100 | — | — |
| 1999-09-08 | $10.88 | $23.35 | 21,400 | — | — |
| 1999-09-07 | $10.81 | $23.21 | 42,800 | — | — |
| 1999-09-03 | $10.88 | $23.35 | 61,500 | — | — |
| 1999-09-02 | $11.00 | $23.62 | 51,400 | — | — |
| 1999-09-01 | $10.94 | $23.48 | 32,600 | — | — |
| 1999-08-31 | $11.00 | $23.62 | 42,800 | — | — |
| 1999-08-30 | $10.94 | $23.48 | 21,300 | — | — |
| 1999-08-27 | $10.94 | $23.48 | 40,500 | — | — |
| 1999-08-26 | $10.88 | $23.35 | 19,600 | — | — |
| 1999-08-25 | $10.88 | $23.35 | 63,000 | — | — |
| 1999-08-24 | $10.88 | $23.35 | 47,700 | — | — |
| 1999-08-23 | $10.94 | $23.48 | 71,600 | — | — |
| 1999-08-20 | $10.81 | $23.21 | 54,000 | — | — |
| 1999-08-19 | $10.69 | $22.95 | 48,500 | — | — |
| 1999-08-18 | $10.75 | $23.08 | 60,600 | — | — |
| 1999-08-17 | $10.94 | $23.35 | 43,200 | — | — |
| 1999-08-16 | $10.88 | $23.21 | 36,300 | — | — |
| 1999-08-13 | $10.88 | $23.21 | 62,200 | — | — |
| 1999-08-12 | $10.94 | $23.35 | 29,900 | — | — |
| 1999-08-11 | $11.06 | $23.61 | 28,800 | — | — |
| 1999-08-10 | $11.13 | $23.75 | 27,500 | — | — |
| 1999-08-09 | $11.25 | $24.01 | 49,800 | — | — |
| 1999-08-06 | $11.31 | $24.15 | 44,600 | — | — |
| 1999-08-05 | $11.31 | $24.15 | 26,400 | — | — |
| 1999-08-04 | $11.38 | $24.28 | 32,800 | — | — |
| 1999-08-03 | $11.25 | $24.01 | 52,300 | — | — |
| 1999-08-02 | $11.25 | $24.01 | 17,900 | — | — |
| 1999-07-30 | $11.25 | $24.01 | 24,400 | — | — |
| 1999-07-29 | $11.31 | $24.15 | 31,500 | — | — |
| 1999-07-28 | $11.38 | $24.28 | 43,400 | — | — |
| 1999-07-27 | $11.25 | $24.01 | 49,000 | — | — |
| 1999-07-26 | $11.25 | $24.01 | 20,500 | — | — |
| 1999-07-23 | $11.25 | $24.01 | 34,200 | — | — |
| 1999-07-22 | $11.38 | $24.28 | 41,600 | — | — |
| 1999-07-21 | $11.38 | $24.28 | 20,500 | — | — |
| 1999-07-20 | $11.44 | $24.42 | 52,600 | — | — |
| 1999-07-19 | $11.38 | $24.28 | 32,500 | — | — |
| 1999-07-16 | $11.38 | $24.28 | 46,700 | — | — |
| 1999-07-15 | $11.50 | $24.41 | 22,500 | — | — |
| 1999-07-14 | $11.50 | $24.41 | 44,700 | — | — |
| 1999-07-13 | $11.50 | $24.41 | 45,300 | — | — |
| 1999-07-12 | $11.50 | $24.41 | 106,800 | — | — |
| 1999-07-09 | $11.44 | $24.28 | 72,700 | — | — |
| 1999-07-08 | $11.44 | $24.28 | 37,500 | — | — |
| 1999-07-07 | $11.38 | $24.15 | 64,200 | — | — |
| 1999-07-06 | $11.44 | $24.28 | 48,800 | — | — |
| 1999-07-02 | $11.50 | $24.41 | 50,600 | — | — |
| 1999-07-01 | $11.38 | $24.15 | 41,400 | — | — |
| 1999-06-30 | $11.38 | $24.15 | 24,900 | — | — |
| 1999-06-29 | $11.31 | $24.02 | 18,600 | — | — |
| 1999-06-28 | $11.31 | $24.02 | 27,000 | — | — |
| 1999-06-25 | $11.25 | $23.88 | 42,400 | — | — |
| 1999-06-24 | $11.31 | $24.02 | 30,900 | — | — |
| 1999-06-23 | $11.25 | $23.88 | 35,800 | — | — |
| 1999-06-22 | $11.31 | $24.02 | 58,900 | — | — |
| 1999-06-21 | $11.25 | $23.88 | 27,200 | — | — |
| 1999-06-18 | $11.31 | $24.02 | 49,300 | — | — |
| 1999-06-17 | $11.31 | $24.02 | 47,600 | — | — |
| 1999-06-16 | $11.31 | $23.88 | 31,200 | — | — |
| 1999-06-15 | $11.25 | $23.75 | 35,300 | — | — |
| 1999-06-14 | $11.25 | $23.75 | 71,900 | — | — |
| 1999-06-11 | $11.31 | $23.88 | 23,400 | — | — |
| 1999-06-10 | $11.31 | $23.88 | 30,300 | — | — |
| 1999-06-09 | $11.25 | $23.75 | 55,200 | — | — |
| 1999-06-08 | $11.19 | $23.62 | 74,600 | — | — |
| 1999-06-07 | $11.19 | $23.62 | 56,200 | — | — |
| 1999-06-04 | $11.19 | $23.62 | 28,600 | — | — |
| 1999-06-03 | $11.19 | $23.62 | 56,700 | — | — |
| 1999-06-02 | $11.19 | $23.62 | 41,500 | — | — |
| 1999-06-01 | $11.19 | $23.62 | 59,300 | — | — |
| 1999-05-28 | $11.25 | $23.75 | 44,400 | — | — |
| 1999-05-27 | $11.31 | $23.88 | 36,600 | — | — |
| 1999-05-26 | $11.25 | $23.75 | 41,800 | — | — |
| 1999-05-25 | $11.13 | $23.48 | 37,700 | — | — |
| 1999-05-24 | $11.13 | $23.48 | 45,100 | — | — |
| 1999-05-21 | $11.13 | $23.48 | 55,200 | — | — |
| 1999-05-20 | $11.13 | $23.48 | 65,900 | — | — |
| 1999-05-19 | $11.13 | $23.48 | 76,900 | — | — |
| 1999-05-18 | $11.00 | $23.22 | 79,300 | — | — |
| 1999-05-17 | $11.19 | $23.48 | 35,500 | — | — |
| 1999-05-14 | $11.13 | $23.35 | 68,700 | — | — |
| 1999-05-13 | $11.19 | $23.48 | 36,000 | — | — |
| 1999-05-12 | $11.13 | $23.35 | 34,800 | — | — |
| 1999-05-11 | $11.00 | $23.09 | 80,300 | — | — |
| 1999-05-10 | $11.06 | $23.22 | 56,900 | — | — |
| 1999-05-07 | $11.00 | $23.09 | 79,000 | — | — |
| 1999-05-06 | $10.94 | $22.96 | 44,300 | — | — |
| 1999-05-05 | $11.00 | $23.09 | 68,000 | — | — |
| 1999-05-04 | $11.00 | $23.09 | 53,800 | — | — |
| 1999-05-03 | $10.94 | $22.96 | 58,500 | — | — |
| 1999-04-30 | $10.88 | $22.83 | 41,300 | — | — |
| 1999-04-29 | $10.94 | $22.96 | 38,400 | — | — |
| 1999-04-28 | $11.00 | $23.09 | 62,800 | — | — |
| 1999-04-27 | $10.88 | $22.83 | 104,700 | — | — |
| 1999-04-26 | $11.06 | $23.22 | 38,700 | — | — |
| 1999-04-23 | $11.06 | $23.22 | 80,400 | — | — |
| 1999-04-22 | $10.94 | $22.96 | 32,100 | — | — |
| 1999-04-21 | $10.81 | $22.70 | 56,300 | — | — |
| 1999-04-20 | $10.81 | $22.70 | 40,200 | — | — |
| 1999-04-19 | $10.81 | $22.70 | 32,100 | — | — |
| 1999-04-16 | $10.63 | $22.30 | 75,900 | — | — |
| 1999-04-15 | $10.81 | $22.56 | 67,800 | — | — |
| 1999-04-14 | $10.81 | $22.56 | 166,300 | — | — |
| 1999-04-13 | $11.06 | $23.09 | 58,100 | — | — |
| 1999-04-12 | $11.06 | $23.09 | 42,300 | — | — |
| 1999-04-09 | $11.19 | $23.35 | 102,800 | — | — |
| 1999-04-08 | $10.75 | $22.43 | 152,300 | — | — |
| 1999-04-07 | $11.13 | $23.22 | 90,600 | — | — |
| 1999-04-06 | $11.31 | $23.61 | 59,300 | — | — |
| 1999-04-05 | $11.13 | $23.22 | 229,800 | — | — |
| 1999-04-01 | $11.19 | $23.35 | 56,000 | — | — |
| 1999-03-31 | $11.19 | $23.35 | 35,500 | — | — |
| 1999-03-30 | $11.13 | $23.22 | 35,300 | — | — |
| 1999-03-29 | $11.19 | $23.35 | 46,900 | — | — |
| 1999-03-26 | $11.06 | $23.09 | 16,400 | — | — |
| 1999-03-25 | $11.06 | $23.09 | 34,100 | — | — |
| 1999-03-24 | $11.13 | $23.22 | 42,500 | — | — |
| 1999-03-23 | $11.06 | $23.09 | 72,900 | — | — |
| 1999-03-22 | $10.88 | $22.69 | 58,500 | — | — |
| 1999-03-19 | $11.06 | $23.09 | 40,200 | — | — |
| 1999-03-18 | $11.19 | $23.35 | 66,900 | — | — |
| 1999-03-17 | $11.31 | $23.48 | 57,600 | — | — |
| 1999-03-16 | $11.25 | $23.35 | 56,100 | — | — |
| 1999-03-15 | $11.25 | $23.35 | 50,100 | — | — |
| 1999-03-12 | $11.44 | $23.74 | 39,100 | — | — |
| 1999-03-11 | $11.31 | $23.48 | 89,100 | — | — |
| 1999-03-10 | $11.38 | $23.61 | 46,700 | — | — |
| 1999-03-09 | $11.31 | $23.48 | 82,800 | — | — |
| 1999-03-08 | $11.31 | $23.48 | 43,000 | — | — |
| 1999-03-05 | $11.31 | $23.48 | 52,200 | — | — |
| 1999-03-04 | $11.13 | $23.09 | 77,200 | — | — |
| 1999-03-03 | $11.13 | $23.09 | 133,200 | — | — |
| 1999-03-02 | $11.19 | $23.22 | 78,700 | — | — |
| 1999-03-01 | $11.06 | $22.96 | 63,500 | — | — |
| 1999-02-26 | $11.25 | $23.35 | 35,200 | — | — |
| 1999-02-25 | $11.13 | $23.09 | 82,700 | — | — |
| 1999-02-24 | $11.19 | $23.22 | 70,600 | — | — |
| 1999-02-23 | $11.25 | $23.35 | 87,100 | — | — |
| 1999-02-22 | $11.31 | $23.48 | 74,000 | — | — |
| 1999-02-19 | $11.31 | $23.48 | 151,000 | — | — |
| 1999-02-18 | $11.25 | $23.35 | 102,200 | — | — |
| 1999-02-17 | $11.19 | $23.09 | 74,300 | — | — |
| 1999-02-16 | $11.25 | $23.21 | 90,500 | — | — |
| 1999-02-12 | $11.13 | $22.96 | 88,000 | — | — |
| 1999-02-11 | $11.25 | $23.21 | 68,900 | — | — |
| 1999-02-10 | $10.94 | $22.57 | 106,400 | — | — |
| 1999-02-09 | $10.88 | $22.44 | 141,300 | — | — |
| 1999-02-08 | $10.81 | $22.31 | 102,000 | — | — |
| 1999-02-05 | $10.81 | $22.31 | 66,800 | — | — |
| 1999-02-04 | $10.81 | $22.31 | 117,900 | — | — |
| 1999-02-03 | $10.63 | $21.93 | 96,400 | — | — |
| 1999-02-02 | $10.50 | $21.67 | 92,400 | — | — |
| 1999-02-01 | $10.69 | $22.05 | 106,100 | — | — |
| 1999-01-29 | $10.75 | $22.18 | 94,600 | — | — |
| 1999-01-28 | $10.69 | $22.05 | 58,400 | — | — |
| 1999-01-27 | $10.63 | $21.93 | 63,900 | — | — |
| 1999-01-26 | $10.63 | $21.93 | 136,200 | — | — |
| 1999-01-25 | $10.50 | $21.67 | 196,800 | — | — |
| 1999-01-22 | $10.38 | $21.41 | 181,600 | — | — |
| 1999-01-21 | $10.31 | $21.28 | 305,100 | — | — |
| 1999-01-20 | $11.13 | $22.96 | 74,200 | — | — |
| 1999-01-19 | $11.25 | $23.21 | 58,800 | — | — |
| 1999-01-15 | $11.38 | $23.47 | 84,100 | — | — |
| 1999-01-14 | $11.19 | $22.96 | 65,200 | — | — |
| 1999-01-13 | $11.31 | $23.21 | 86,200 | — | — |
| 1999-01-12 | $11.50 | $23.60 | 81,900 | — | — |
| 1999-01-11 | $11.63 | $23.85 | 54,000 | — | — |
| 1999-01-08 | $11.69 | $23.98 | 112,300 | — | — |
| 1999-01-07 | $11.75 | $24.11 | 93,200 | — | — |
| 1999-01-06 | $11.75 | $24.11 | 58,300 | — | — |
| 1999-01-05 | $11.63 | $23.85 | 67,700 | — | — |
| 1999-01-04 | $11.75 | $24.11 | 109,200 | — | — |