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
- 1996-01-11 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 | $12.38 | $12.37 | 124,400 | — | — |
| 1999-12-30 | $12.13 | $12.13 | 142,800 | — | — |
| 1999-12-29 | $12.03 | $12.03 | 120,000 | — | — |
| 1999-12-28 | $11.66 | $11.66 | 75,600 | — | — |
| 1999-12-27 | $11.81 | $11.81 | 99,400 | — | — |
| 1999-12-23 | $12.13 | $12.13 | 177,000 | — | — |
| 1999-12-22 | $11.78 | $11.78 | 106,600 | — | — |
| 1999-12-21 | $11.66 | $11.66 | 126,400 | — | — |
| 1999-12-20 | $12.06 | $12.06 | 183,200 | — | — |
| 1999-12-17 | $11.94 | $11.94 | 129,800 | — | — |
| 1999-12-16 | $11.72 | $11.72 | 164,200 | — | — |
| 1999-12-15 | $11.34 | $11.34 | 162,800 | — | — |
| 1999-12-14 | $11.47 | $11.47 | 162,200 | — | — |
| 1999-12-13 | $11.69 | $11.69 | 502,400 | — | — |
| 1999-12-10 | $11.94 | $11.94 | 139,400 | — | — |
| 1999-12-09 | $12.25 | $12.25 | 312,600 | — | — |
| 1999-12-08 | $12.03 | $12.03 | 74,200 | — | — |
| 1999-12-07 | $12.16 | $12.16 | 139,400 | — | — |
| 1999-12-06 | $12.19 | $12.19 | 205,200 | — | — |
| 1999-12-03 | $12.03 | $12.03 | 436,600 | — | — |
| 1999-12-02 | $11.91 | $11.91 | 305,000 | — | — |
| 1999-12-01 | $11.88 | $11.87 | 511,600 | — | — |
| 1999-11-30 | $11.44 | $11.44 | 241,400 | — | — |
| 1999-11-29 | $11.50 | $11.50 | 453,400 | — | — |
| 1999-11-26 | $12.09 | $12.09 | 224,200 | — | — |
| 1999-11-24 | $12.56 | $12.56 | 453,400 | — | — |
| 1999-11-23 | $12.84 | $12.84 | 830,800 | — | — |
| 1999-11-22 | $12.16 | $12.16 | 871,200 | — | — |
| 1999-11-19 | $12.16 | $12.16 | 1,575,000 | — | — |
| 1999-11-18 | $11.31 | $11.31 | 418,800 | — | — |
| 1999-11-17 | $10.47 | $10.47 | 127,000 | — | — |
| 1999-11-16 | $10.59 | $10.59 | 195,800 | — | — |
| 1999-11-15 | $10.50 | $10.50 | 147,800 | — | — |
| 1999-11-12 | $10.47 | $10.47 | 411,400 | — | — |
| 1999-11-11 | $10.47 | $10.47 | 634,800 | — | — |
| 1999-11-10 | $10.81 | $10.81 | 289,800 | — | — |
| 1999-11-09 | $10.81 | $10.81 | 486,800 | — | — |
| 1999-11-08 | $10.72 | $10.72 | 225,800 | — | — |
| 1999-11-05 | $10.88 | $10.87 | 1,099,200 | — | — |
| 1999-11-04 | $10.28 | $10.28 | 557,600 | — | — |
| 1999-11-03 | $10.16 | $10.16 | 554,000 | — | — |
| 1999-11-02 | $10.16 | $10.16 | 246,800 | — | — |
| 1999-11-01 | $10.09 | $10.09 | 623,800 | — | — |
| 1999-10-29 | $10.06 | $10.06 | 1,244,800 | — | — |
| 1999-10-28 | $10.00 | $10.00 | 695,400 | — | — |
| 1999-10-27 | $9.63 | $9.62 | 308,000 | — | — |
| 1999-10-26 | $9.56 | $9.56 | 159,200 | — | — |
| 1999-10-25 | $9.72 | $9.72 | 539,800 | — | — |
| 1999-10-22 | $9.56 | $9.56 | 1,479,400 | — | — |
| 1999-10-21 | $8.94 | $8.94 | 920,400 | — | — |
| 1999-10-20 | $8.16 | $8.16 | 474,800 | — | — |
| 1999-10-19 | $7.72 | $7.72 | 114,000 | — | — |
| 1999-10-18 | $7.53 | $7.53 | 186,200 | — | — |
| 1999-10-15 | $7.78 | $7.78 | 184,600 | — | — |
| 1999-10-14 | $7.94 | $7.94 | 168,800 | — | — |
| 1999-10-13 | $7.94 | $7.94 | 62,600 | — | — |
| 1999-10-12 | $8.13 | $8.12 | 254,000 | — | — |
| 1999-10-11 | $8.25 | $8.25 | 120,600 | — | — |
| 1999-10-08 | $8.25 | $8.25 | 414,800 | — | — |
| 1999-10-07 | $8.00 | $8.00 | 352,800 | — | — |
| 1999-10-06 | $8.22 | $8.22 | 398,800 | — | — |
| 1999-10-05 | $8.16 | $8.16 | 408,000 | — | — |
| 1999-10-04 | $8.38 | $8.38 | 293,600 | — | — |
| 1999-10-01 | $8.16 | $8.16 | 87,000 | — | — |
| 1999-09-30 | $8.41 | $8.41 | 160,000 | — | — |
| 1999-09-29 | $8.41 | $8.41 | 108,400 | — | — |
| 1999-09-28 | $8.16 | $8.16 | 204,600 | — | — |
| 1999-09-27 | $8.31 | $8.31 | 120,200 | — | — |
| 1999-09-24 | $8.28 | $8.28 | 120,800 | — | — |
| 1999-09-23 | $8.38 | $8.38 | 1,134,000 | — | — |
| 1999-09-22 | $8.13 | $8.12 | 407,600 | — | — |
| 1999-09-21 | $8.22 | $8.22 | 206,400 | — | — |
| 1999-09-20 | $8.38 | $8.38 | 264,000 | — | — |
| 1999-09-17 | $8.50 | $8.50 | 359,600 | — | — |
| 1999-09-16 | $8.44 | $8.44 | 548,200 | — | — |
| 1999-09-15 | $8.44 | $8.44 | 910,200 | — | — |
| 1999-09-14 | $8.75 | $8.75 | 1,780,600 | — | — |
| 1999-09-13 | $9.09 | $9.09 | 446,200 | — | — |
| 1999-09-10 | $9.06 | $9.06 | 704,000 | — | — |
| 1999-09-09 | $8.63 | $8.62 | 191,600 | — | — |
| 1999-09-08 | $8.50 | $8.50 | 94,800 | — | — |
| 1999-09-07 | $8.63 | $8.62 | 273,600 | — | — |
| 1999-09-03 | $8.56 | $8.56 | 116,200 | — | — |
| 1999-09-02 | $8.63 | $8.62 | 525,400 | — | — |
| 1999-09-01 | $8.75 | $8.75 | 127,600 | — | — |
| 1999-08-31 | $8.81 | $8.81 | 195,600 | — | — |
| 1999-08-30 | $8.78 | $8.78 | 308,200 | — | — |
| 1999-08-27 | $9.06 | $9.06 | 152,000 | — | — |
| 1999-08-26 | $9.41 | $9.41 | 469,800 | — | — |
| 1999-08-25 | $9.00 | $9.00 | 842,600 | — | — |
| 1999-08-24 | $8.38 | $8.38 | 705,800 | — | — |
| 1999-08-23 | $8.34 | $8.34 | 751,800 | — | — |
| 1999-08-20 | $8.53 | $8.53 | 85,000 | — | — |
| 1999-08-19 | $8.63 | $8.62 | 212,000 | — | — |
| 1999-08-18 | $8.56 | $8.56 | 503,800 | — | — |
| 1999-08-17 | $8.97 | $8.97 | 479,200 | — | — |
| 1999-08-16 | $8.78 | $8.78 | 209,200 | — | — |
| 1999-08-13 | $8.97 | $8.97 | 205,200 | — | — |
| 1999-08-12 | $8.75 | $8.75 | 235,400 | — | — |
| 1999-08-11 | $9.16 | $9.16 | 409,000 | — | — |
| 1999-08-10 | $8.56 | $8.56 | 306,400 | — | — |
| 1999-08-09 | $8.78 | $8.78 | 450,200 | — | — |
| 1999-08-06 | $9.22 | $9.22 | 212,200 | — | — |
| 1999-08-05 | $9.41 | $9.41 | 912,000 | — | — |
| 1999-08-04 | $9.50 | $9.50 | 306,600 | — | — |
| 1999-08-03 | $9.91 | $9.91 | 874,800 | — | — |
| 1999-08-02 | $10.09 | $10.09 | 795,800 | — | — |
| 1999-07-30 | $9.38 | $9.38 | 1,069,000 | — | — |
| 1999-07-29 | $9.00 | $9.00 | 773,200 | — | — |
| 1999-07-28 | $9.41 | $9.41 | 1,079,600 | — | — |
| 1999-07-27 | $9.16 | $9.16 | 378,600 | — | — |
| 1999-07-26 | $9.06 | $9.06 | 573,800 | — | — |
| 1999-07-23 | $8.97 | $8.97 | 503,200 | — | — |
| 1999-07-22 | $9.47 | $9.47 | 289,200 | — | — |
| 1999-07-21 | $9.97 | $9.97 | 340,600 | — | — |
| 1999-07-20 | $9.84 | $9.84 | 360,200 | — | — |
| 1999-07-19 | $10.31 | $10.31 | 367,000 | — | — |
| 1999-07-16 | $10.50 | $10.50 | 613,600 | — | — |
| 1999-07-15 | $10.34 | $10.34 | 407,400 | — | — |
| 1999-07-14 | $10.38 | $10.37 | 1,981,200 | — | — |
| 1999-07-13 | $10.19 | $10.19 | 2,137,000 | — | — |
| 1999-07-12 | $10.44 | $10.44 | 5,132,200 | — | — |
| 1999-07-09 | $10.03 | $10.03 | 2,009,800 | — | — |
| 1999-07-08 | $9.19 | $9.19 | 575,000 | — | — |
| 1999-07-07 | $8.72 | $8.72 | 560,400 | — | — |
| 1999-07-06 | $8.84 | $8.84 | 1,814,600 | — | — |
| 1999-07-02 | $8.72 | $8.72 | 997,000 | — | — |
| 1999-07-01 | $8.75 | $8.75 | 1,522,800 | — | — |
| 1999-06-30 | $8.09 | $8.09 | 442,400 | — | — |
| 1999-06-29 | $8.41 | $8.41 | 329,800 | — | — |
| 1999-06-28 | $8.34 | $8.34 | 259,600 | — | — |
| 1999-06-25 | $8.56 | $8.56 | 132,200 | — | — |
| 1999-06-24 | $8.66 | $8.66 | 216,600 | — | — |
| 1999-06-23 | $8.63 | $8.62 | 237,200 | — | — |
| 1999-06-22 | $8.78 | $8.78 | 486,800 | — | — |
| 1999-06-21 | $8.84 | $8.84 | 563,800 | — | — |
| 1999-06-18 | $8.94 | $8.94 | 168,200 | — | — |
| 1999-06-17 | $9.16 | $9.16 | 878,400 | — | — |
| 1999-06-16 | $9.03 | $9.03 | 1,869,000 | — | — |
| 1999-06-15 | $8.34 | $8.34 | 1,735,000 | — | — |
| 1999-06-14 | $8.69 | $8.69 | 393,200 | — | — |
| 1999-06-11 | $9.00 | $9.00 | 427,400 | — | — |
| 1999-06-10 | $9.06 | $9.06 | 897,200 | — | — |
| 1999-06-09 | $9.22 | $9.22 | 479,600 | — | — |
| 1999-06-08 | $9.16 | $9.16 | 589,800 | — | — |
| 1999-06-07 | $9.56 | $9.56 | 882,000 | — | — |
| 1999-06-04 | $10.03 | $10.03 | 322,800 | — | — |
| 1999-06-03 | $9.69 | $9.69 | 251,000 | — | — |
| 1999-06-02 | $9.81 | $9.81 | 627,400 | — | — |
| 1999-06-01 | $10.13 | $10.12 | 155,400 | — | — |
| 1999-05-28 | $10.25 | $10.25 | 408,800 | — | — |
| 1999-05-27 | $9.69 | $9.69 | 530,400 | — | — |
| 1999-05-26 | $9.50 | $9.50 | 630,800 | — | — |
| 1999-05-25 | $9.91 | $9.91 | 761,400 | — | — |
| 1999-05-24 | $10.25 | $10.25 | 385,400 | — | — |
| 1999-05-21 | $10.66 | $10.66 | 406,800 | — | — |
| 1999-05-20 | $10.91 | $10.91 | 734,000 | — | — |
| 1999-05-19 | $10.44 | $10.44 | 520,200 | — | — |
| 1999-05-18 | $10.59 | $10.59 | 474,400 | — | — |
| 1999-05-17 | $10.81 | $10.81 | 693,600 | — | — |
| 1999-05-14 | $11.13 | $11.12 | 666,400 | — | — |
| 1999-05-13 | $11.88 | $11.87 | 1,695,800 | — | — |
| 1999-05-12 | $10.91 | $10.91 | 2,971,400 | — | — |
| 1999-05-11 | $9.94 | $9.94 | 549,400 | — | — |
| 1999-05-10 | $9.38 | $9.38 | 195,600 | — | — |
| 1999-05-07 | $9.44 | $9.44 | 892,800 | — | — |
| 1999-05-06 | $9.31 | $9.31 | 390,800 | — | — |
| 1999-05-05 | $9.31 | $9.31 | 110,200 | — | — |
| 1999-05-04 | $9.44 | $9.44 | 94,800 | — | — |
| 1999-05-03 | $9.53 | $9.53 | 137,800 | — | — |
| 1999-04-30 | $9.34 | $9.34 | 191,600 | — | — |
| 1999-04-29 | $9.56 | $9.56 | 106,200 | — | — |
| 1999-04-28 | $9.78 | $9.78 | 309,000 | — | — |
| 1999-04-27 | $10.00 | $10.00 | 583,600 | — | — |
| 1999-04-26 | $9.88 | $9.87 | 646,000 | — | — |
| 1999-04-23 | $10.00 | $10.00 | 1,876,200 | — | — |
| 1999-04-22 | $9.22 | $9.22 | 357,800 | — | — |
| 1999-04-21 | $9.19 | $9.19 | 146,800 | — | — |
| 1999-04-20 | $8.88 | $8.87 | 75,800 | — | — |
| 1999-04-19 | $8.66 | $8.66 | 481,200 | — | — |
| 1999-04-16 | $9.38 | $9.38 | 202,800 | — | — |
| 1999-04-15 | $9.19 | $9.19 | 158,200 | — | — |
| 1999-04-14 | $9.56 | $9.56 | 374,200 | — | — |
| 1999-04-13 | $9.13 | $9.12 | 450,000 | — | — |
| 1999-04-12 | $8.91 | $8.91 | 334,200 | — | — |
| 1999-04-09 | $8.97 | $8.97 | 38,200 | — | — |
| 1999-04-08 | $9.06 | $9.06 | 164,800 | — | — |
| 1999-04-07 | $8.91 | $8.91 | 123,400 | — | — |
| 1999-04-06 | $8.84 | $8.84 | 231,600 | — | — |
| 1999-04-05 | $9.22 | $9.22 | 163,600 | — | — |
| 1999-04-01 | $9.16 | $9.16 | 213,400 | — | — |
| 1999-03-31 | $9.06 | $9.06 | 75,000 | — | — |
| 1999-03-30 | $9.22 | $9.22 | 46,200 | — | — |
| 1999-03-29 | $9.03 | $9.03 | 240,400 | — | — |
| 1999-03-26 | $8.94 | $8.94 | 130,400 | — | — |
| 1999-03-25 | $9.31 | $9.31 | 44,400 | — | — |
| 1999-03-24 | $9.50 | $9.50 | 342,400 | — | — |
| 1999-03-23 | $9.06 | $9.06 | 193,800 | — | — |
| 1999-03-22 | $9.41 | $9.41 | 112,200 | — | — |
| 1999-03-19 | $9.44 | $9.44 | 100,800 | — | — |
| 1999-03-18 | $9.31 | $9.31 | 184,200 | — | — |
| 1999-03-17 | $9.25 | $9.25 | 60,400 | — | — |
| 1999-03-16 | $9.28 | $9.28 | 183,200 | — | — |
| 1999-03-15 | $9.47 | $9.47 | 308,400 | — | — |
| 1999-03-12 | $9.16 | $9.16 | 343,800 | — | — |
| 1999-03-11 | $8.94 | $8.94 | 184,000 | — | — |
| 1999-03-10 | $8.88 | $8.87 | 135,000 | — | — |
| 1999-03-09 | $8.84 | $8.84 | 168,000 | — | — |
| 1999-03-08 | $8.84 | $8.84 | 760,600 | — | — |
| 1999-03-05 | $8.84 | $8.84 | 735,400 | — | — |
| 1999-03-04 | $8.34 | $8.34 | 1,829,000 | — | — |
| 1999-03-03 | $7.72 | $7.72 | 698,600 | — | — |
| 1999-03-02 | $7.75 | $7.75 | 402,000 | — | — |
| 1999-03-01 | $7.91 | $7.91 | 156,600 | — | — |
| 1999-02-26 | $7.88 | $7.88 | 84,600 | — | — |
| 1999-02-25 | $8.13 | $8.12 | 69,000 | — | — |
| 1999-02-24 | $8.19 | $8.19 | 913,400 | — | — |
| 1999-02-23 | $8.09 | $8.09 | 329,800 | — | — |
| 1999-02-22 | $8.31 | $8.31 | 805,800 | — | — |
| 1999-02-19 | $8.31 | $8.31 | 875,800 | — | — |
| 1999-02-18 | $8.13 | $8.12 | 395,800 | — | — |
| 1999-02-17 | $7.81 | $7.81 | 823,600 | — | — |
| 1999-02-16 | $7.75 | $7.75 | 177,600 | — | — |
| 1999-02-12 | $7.44 | $7.44 | 548,400 | — | — |
| 1999-02-11 | $7.50 | $7.50 | 681,400 | — | — |
| 1999-02-10 | $7.31 | $7.31 | 253,200 | — | — |
| 1999-02-09 | $7.66 | $7.66 | 1,197,600 | — | — |
| 1999-02-08 | $8.06 | $8.06 | 956,400 | — | — |
| 1999-02-05 | $8.22 | $8.22 | 685,800 | — | — |
| 1999-02-04 | $7.94 | $7.94 | 1,093,200 | — | — |
| 1999-02-03 | $7.66 | $7.66 | 877,800 | — | — |
| 1999-02-02 | $7.94 | $7.94 | 2,033,400 | — | — |
| 1999-02-01 | $7.63 | $7.62 | 1,579,400 | — | — |
| 1999-01-29 | $7.06 | $7.06 | 318,600 | — | — |
| 1999-01-28 | $6.53 | $6.53 | 243,400 | — | — |
| 1999-01-27 | $6.44 | $6.44 | 283,600 | — | — |
| 1999-01-26 | $6.53 | $6.53 | 890,800 | — | — |
| 1999-01-25 | $6.38 | $6.37 | 208,000 | — | — |
| 1999-01-22 | $6.56 | $6.56 | 1,102,600 | — | — |
| 1999-01-21 | $6.41 | $6.41 | 1,367,400 | — | — |
| 1999-01-20 | $6.69 | $6.69 | 893,400 | — | — |
| 1999-01-19 | $6.50 | $6.50 | 386,200 | — | — |
| 1999-01-15 | $6.31 | $6.31 | 1,422,800 | — | — |
| 1999-01-14 | $6.13 | $6.12 | 679,200 | — | — |
| 1999-01-13 | $6.19 | $6.19 | 712,000 | — | — |
| 1999-01-12 | $5.97 | $5.97 | 2,317,600 | — | — |
| 1999-01-11 | $5.53 | $5.53 | 46,800 | — | — |
| 1999-01-08 | $5.72 | $5.72 | 312,600 | — | — |
| 1999-01-07 | $5.66 | $5.66 | 202,200 | — | — |
| 1999-01-06 | $5.13 | $5.12 | 123,600 | — | — |
| 1999-01-05 | $4.88 | $4.88 | 210,000 | — | — |
| 1999-01-04 | $4.28 | $4.28 | 42,800 | — | — |