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
- 1973-05-03 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 | $8.88 | $20.06 | 52,300 | — | — |
| 1999-12-30 | $8.69 | $19.64 | 60,000 | — | — |
| 1999-12-29 | $8.75 | $19.78 | 60,000 | — | — |
| 1999-12-28 | $8.63 | $19.50 | 74,300 | — | — |
| 1999-12-27 | $8.63 | $19.50 | 189,200 | — | — |
| 1999-12-23 | $8.94 | $20.20 | 42,100 | — | — |
| 1999-12-22 | $9.00 | $20.34 | 88,100 | — | — |
| 1999-12-21 | $9.06 | $20.48 | 50,500 | — | — |
| 1999-12-20 | $9.19 | $20.77 | 69,000 | — | — |
| 1999-12-17 | $9.19 | $20.77 | 72,700 | — | — |
| 1999-12-16 | $9.56 | $21.62 | 93,000 | — | — |
| 1999-12-15 | $9.63 | $21.76 | 217,800 | — | — |
| 1999-12-14 | $9.25 | $20.91 | 42,500 | — | — |
| 1999-12-13 | $9.31 | $21.05 | 46,500 | — | — |
| 1999-12-10 | $9.31 | $21.05 | 112,500 | — | — |
| 1999-12-09 | $9.13 | $20.63 | 80,300 | — | — |
| 1999-12-08 | $9.19 | $20.77 | 167,900 | — | — |
| 1999-12-07 | $9.19 | $20.77 | 140,400 | — | — |
| 1999-12-06 | $8.63 | $19.50 | 87,300 | — | — |
| 1999-12-03 | $8.94 | $20.20 | 39,400 | — | — |
| 1999-12-02 | $8.94 | $20.20 | 83,700 | — | — |
| 1999-12-01 | $8.94 | $20.20 | 48,100 | — | — |
| 1999-11-30 | $9.00 | $20.34 | 121,600 | — | — |
| 1999-11-29 | $9.00 | $20.34 | 48,000 | — | — |
| 1999-11-26 | $9.06 | $20.03 | 43,600 | — | — |
| 1999-11-24 | $9.00 | $19.89 | 174,900 | — | — |
| 1999-11-23 | $8.94 | $19.76 | 62,500 | — | — |
| 1999-11-22 | $9.19 | $20.31 | 36,300 | — | — |
| 1999-11-19 | $9.19 | $20.31 | 55,400 | — | — |
| 1999-11-18 | $9.19 | $20.31 | 82,700 | — | — |
| 1999-11-17 | $9.25 | $20.45 | 85,400 | — | — |
| 1999-11-16 | $9.31 | $20.59 | 50,300 | — | — |
| 1999-11-15 | $9.31 | $20.59 | 36,100 | — | — |
| 1999-11-12 | $9.50 | $21.00 | 53,500 | — | — |
| 1999-11-11 | $9.63 | $21.28 | 42,700 | — | — |
| 1999-11-10 | $9.56 | $21.14 | 101,700 | — | — |
| 1999-11-09 | $9.19 | $20.31 | 22,600 | — | — |
| 1999-11-08 | $9.19 | $20.31 | 40,700 | — | — |
| 1999-11-05 | $9.00 | $19.89 | 41,900 | — | — |
| 1999-11-04 | $8.94 | $19.76 | 45,200 | — | — |
| 1999-11-03 | $9.19 | $20.31 | 43,000 | — | — |
| 1999-11-02 | $9.00 | $19.89 | 34,500 | — | — |
| 1999-11-01 | $9.00 | $19.89 | 160,600 | — | — |
| 1999-10-29 | $8.88 | $19.62 | 164,700 | — | — |
| 1999-10-28 | $8.94 | $19.76 | 56,600 | — | — |
| 1999-10-27 | $8.81 | $19.48 | 78,600 | — | — |
| 1999-10-26 | $8.81 | $19.48 | 19,200 | — | — |
| 1999-10-25 | $8.94 | $19.76 | 30,200 | — | — |
| 1999-10-22 | $8.94 | $19.76 | 44,100 | — | — |
| 1999-10-21 | $8.75 | $19.34 | 78,600 | — | — |
| 1999-10-20 | $9.00 | $19.89 | 28,300 | — | — |
| 1999-10-19 | $8.94 | $19.76 | 24,100 | — | — |
| 1999-10-18 | $9.00 | $19.89 | 34,200 | — | — |
| 1999-10-15 | $9.00 | $19.89 | 52,100 | — | — |
| 1999-10-14 | $8.88 | $19.62 | 27,000 | — | — |
| 1999-10-13 | $9.00 | $19.89 | 15,900 | — | — |
| 1999-10-12 | $8.94 | $19.76 | 30,400 | — | — |
| 1999-10-11 | $9.00 | $19.89 | 25,700 | — | — |
| 1999-10-08 | $9.06 | $20.03 | 40,100 | — | — |
| 1999-10-07 | $9.13 | $20.17 | 70,800 | — | — |
| 1999-10-06 | $9.13 | $20.17 | 50,200 | — | — |
| 1999-10-05 | $9.06 | $20.03 | 60,200 | — | — |
| 1999-10-04 | $9.06 | $20.03 | 77,100 | — | — |
| 1999-10-01 | $9.00 | $19.89 | 29,000 | — | — |
| 1999-09-30 | $9.00 | $19.89 | 72,900 | — | — |
| 1999-09-29 | $8.44 | $18.65 | 106,600 | — | — |
| 1999-09-28 | $8.50 | $18.79 | 183,300 | — | — |
| 1999-09-27 | $8.94 | $19.76 | 70,500 | — | — |
| 1999-09-24 | $9.00 | $19.89 | 130,900 | — | — |
| 1999-09-23 | $9.25 | $20.45 | 27,000 | — | — |
| 1999-09-22 | $9.19 | $20.31 | 23,800 | — | — |
| 1999-09-21 | $9.31 | $20.59 | 38,200 | — | — |
| 1999-09-20 | $9.38 | $20.72 | 22,100 | — | — |
| 1999-09-17 | $9.44 | $20.86 | 42,500 | — | — |
| 1999-09-16 | $9.44 | $20.86 | 29,700 | — | — |
| 1999-09-15 | $9.63 | $21.28 | 41,900 | — | — |
| 1999-09-14 | $9.63 | $21.28 | 41,000 | — | — |
| 1999-09-13 | $9.69 | $21.41 | 20,800 | — | — |
| 1999-09-10 | $9.56 | $21.14 | 30,500 | — | — |
| 1999-09-09 | $9.56 | $21.14 | 42,300 | — | — |
| 1999-09-08 | $9.56 | $21.14 | 42,100 | — | — |
| 1999-09-07 | $9.75 | $21.55 | 38,300 | — | — |
| 1999-09-03 | $9.75 | $21.55 | 70,800 | — | — |
| 1999-09-02 | $9.63 | $21.28 | 27,300 | — | — |
| 1999-09-01 | $9.56 | $21.14 | 89,000 | — | — |
| 1999-08-31 | $9.63 | $21.28 | 55,300 | — | — |
| 1999-08-30 | $9.63 | $21.28 | 57,900 | — | — |
| 1999-08-27 | $9.63 | $20.83 | 46,400 | — | — |
| 1999-08-26 | $9.63 | $20.83 | 43,100 | — | — |
| 1999-08-25 | $9.69 | $20.97 | 86,800 | — | — |
| 1999-08-24 | $9.44 | $20.43 | 64,100 | — | — |
| 1999-08-23 | $9.38 | $20.29 | 132,600 | — | — |
| 1999-08-20 | $9.13 | $19.75 | 141,700 | — | — |
| 1999-08-19 | $9.00 | $19.48 | 112,200 | — | — |
| 1999-08-18 | $9.06 | $19.62 | 58,900 | — | — |
| 1999-08-17 | $9.06 | $19.62 | 122,000 | — | — |
| 1999-08-16 | $9.25 | $20.02 | 109,500 | — | — |
| 1999-08-13 | $9.25 | $20.02 | 74,300 | — | — |
| 1999-08-12 | $9.13 | $19.75 | 71,700 | — | — |
| 1999-08-11 | $9.19 | $19.89 | 79,000 | — | — |
| 1999-08-10 | $9.44 | $20.43 | 101,800 | — | — |
| 1999-08-09 | $9.63 | $20.83 | 49,700 | — | — |
| 1999-08-06 | $9.94 | $21.51 | 24,900 | — | — |
| 1999-08-05 | $9.88 | $21.38 | 28,900 | — | — |
| 1999-08-04 | $9.75 | $21.10 | 32,200 | — | — |
| 1999-08-03 | $10.00 | $21.65 | 22,700 | — | — |
| 1999-08-02 | $10.06 | $21.78 | 58,200 | — | — |
| 1999-07-30 | $10.50 | $22.73 | 139,500 | — | — |
| 1999-07-29 | $10.81 | $23.40 | 104,400 | — | — |
| 1999-07-28 | $10.56 | $22.86 | 40,300 | — | — |
| 1999-07-27 | $10.88 | $23.54 | 44,100 | — | — |
| 1999-07-26 | $10.63 | $23.00 | 20,600 | — | — |
| 1999-07-23 | $10.63 | $23.00 | 14,000 | — | — |
| 1999-07-22 | $10.75 | $23.27 | 33,300 | — | — |
| 1999-07-21 | $10.81 | $23.40 | 26,400 | — | — |
| 1999-07-20 | $10.81 | $23.40 | 25,900 | — | — |
| 1999-07-19 | $10.63 | $23.00 | 42,900 | — | — |
| 1999-07-16 | $10.69 | $23.13 | 44,700 | — | — |
| 1999-07-15 | $10.69 | $23.13 | 44,600 | — | — |
| 1999-07-14 | $10.50 | $22.73 | 154,900 | — | — |
| 1999-07-13 | $10.44 | $22.59 | 52,800 | — | — |
| 1999-07-12 | $10.69 | $23.13 | 39,400 | — | — |
| 1999-07-09 | $10.63 | $23.00 | 21,100 | — | — |
| 1999-07-08 | $10.75 | $23.27 | 81,000 | — | — |
| 1999-07-07 | $10.81 | $23.40 | 32,500 | — | — |
| 1999-07-06 | $10.75 | $23.27 | 53,400 | — | — |
| 1999-07-02 | $10.63 | $23.00 | 62,500 | — | — |
| 1999-07-01 | $10.81 | $23.40 | 38,800 | — | — |
| 1999-06-30 | $10.69 | $23.13 | 57,700 | — | — |
| 1999-06-29 | $10.75 | $23.27 | 39,700 | — | — |
| 1999-06-28 | $10.81 | $23.40 | 45,800 | — | — |
| 1999-06-25 | $10.63 | $23.00 | 20,000 | — | — |
| 1999-06-24 | $10.69 | $23.13 | 124,800 | — | — |
| 1999-06-23 | $10.88 | $23.54 | 40,400 | — | — |
| 1999-06-22 | $10.88 | $23.54 | 38,500 | — | — |
| 1999-06-21 | $11.00 | $23.81 | 30,400 | — | — |
| 1999-06-18 | $10.88 | $23.54 | 31,500 | — | — |
| 1999-06-17 | $10.94 | $23.68 | 17,300 | — | — |
| 1999-06-16 | $11.00 | $23.81 | 74,000 | — | — |
| 1999-06-15 | $11.00 | $23.81 | 26,800 | — | — |
| 1999-06-14 | $10.94 | $23.68 | 86,100 | — | — |
| 1999-06-11 | $10.88 | $23.54 | 19,900 | — | — |
| 1999-06-10 | $10.94 | $23.68 | 19,900 | — | — |
| 1999-06-09 | $11.00 | $23.81 | 16,900 | — | — |
| 1999-06-08 | $10.94 | $23.68 | 24,800 | — | — |
| 1999-06-07 | $11.06 | $23.95 | 58,500 | — | — |
| 1999-06-04 | $10.75 | $23.27 | 21,100 | — | — |
| 1999-06-03 | $10.94 | $23.68 | 48,300 | — | — |
| 1999-06-02 | $11.19 | $24.22 | 45,700 | — | — |
| 1999-06-01 | $11.13 | $24.08 | 48,600 | — | — |
| 1999-05-28 | $11.19 | $24.22 | 27,500 | — | — |
| 1999-05-27 | $11.06 | $23.95 | 56,800 | — | — |
| 1999-05-26 | $11.56 | $24.60 | 71,500 | — | — |
| 1999-05-25 | $11.69 | $24.86 | 50,200 | — | — |
| 1999-05-24 | $11.88 | $25.26 | 53,400 | — | — |
| 1999-05-21 | $11.63 | $24.73 | 64,900 | — | — |
| 1999-05-20 | $11.56 | $24.60 | 23,100 | — | — |
| 1999-05-19 | $11.44 | $24.33 | 51,400 | — | — |
| 1999-05-18 | $11.38 | $24.20 | 28,900 | — | — |
| 1999-05-17 | $11.50 | $24.46 | 35,900 | — | — |
| 1999-05-14 | $11.69 | $24.86 | 43,900 | — | — |
| 1999-05-13 | $11.63 | $24.73 | 33,800 | — | — |
| 1999-05-12 | $11.25 | $23.93 | 44,400 | — | — |
| 1999-05-11 | $11.38 | $24.20 | 32,100 | — | — |
| 1999-05-10 | $11.25 | $23.93 | 49,400 | — | — |
| 1999-05-07 | $10.88 | $23.13 | 38,100 | — | — |
| 1999-05-06 | $10.88 | $23.13 | 49,900 | — | — |
| 1999-05-05 | $11.13 | $23.66 | 98,300 | — | — |
| 1999-05-04 | $10.38 | $22.07 | 29,300 | — | — |
| 1999-05-03 | $10.50 | $22.34 | 36,100 | — | — |
| 1999-04-30 | $10.63 | $22.60 | 20,400 | — | — |
| 1999-04-29 | $10.56 | $22.47 | 51,700 | — | — |
| 1999-04-28 | $10.56 | $22.47 | 49,900 | — | — |
| 1999-04-27 | $10.56 | $22.47 | 82,300 | — | — |
| 1999-04-26 | $10.56 | $22.47 | 38,700 | — | — |
| 1999-04-23 | $10.56 | $22.47 | 27,300 | — | — |
| 1999-04-22 | $10.56 | $22.47 | 34,300 | — | — |
| 1999-04-21 | $10.81 | $23.00 | 80,600 | — | — |
| 1999-04-20 | $10.69 | $22.73 | 51,900 | — | — |
| 1999-04-19 | $10.38 | $22.07 | 91,300 | — | — |
| 1999-04-16 | $10.81 | $23.00 | 90,600 | — | — |
| 1999-04-15 | $10.56 | $22.47 | 104,800 | — | — |
| 1999-04-14 | $10.25 | $21.80 | 55,200 | — | — |
| 1999-04-13 | $10.19 | $21.67 | 28,200 | — | — |
| 1999-04-12 | $10.00 | $21.27 | 55,200 | — | — |
| 1999-04-09 | $9.94 | $21.14 | 76,500 | — | — |
| 1999-04-08 | $9.63 | $20.47 | 61,500 | — | — |
| 1999-04-07 | $9.63 | $20.47 | 53,300 | — | — |
| 1999-04-06 | $9.94 | $21.14 | 58,100 | — | — |
| 1999-04-05 | $10.25 | $21.80 | 58,500 | — | — |
| 1999-04-01 | $10.06 | $21.40 | 23,400 | — | — |
| 1999-03-31 | $10.00 | $21.27 | 61,800 | — | — |
| 1999-03-30 | $10.13 | $21.54 | 37,500 | — | — |
| 1999-03-29 | $10.00 | $21.27 | 60,800 | — | — |
| 1999-03-26 | $10.06 | $21.40 | 99,900 | — | — |
| 1999-03-25 | $9.81 | $20.87 | 136,600 | — | — |
| 1999-03-24 | $9.31 | $19.81 | 57,800 | — | — |
| 1999-03-23 | $9.44 | $20.07 | 84,400 | — | — |
| 1999-03-22 | $9.81 | $20.87 | 117,500 | — | — |
| 1999-03-19 | $9.69 | $20.61 | 134,400 | — | — |
| 1999-03-18 | $9.88 | $21.01 | 78,900 | — | — |
| 1999-03-17 | $10.06 | $21.40 | 212,300 | — | — |
| 1999-03-16 | $9.50 | $20.21 | 212,200 | — | — |
| 1999-03-15 | $8.94 | $19.01 | 152,500 | — | — |
| 1999-03-12 | $8.56 | $18.21 | 190,100 | — | — |
| 1999-03-11 | $8.50 | $18.08 | 157,200 | — | — |
| 1999-03-10 | $8.88 | $18.88 | 98,200 | — | — |
| 1999-03-09 | $9.00 | $19.14 | 76,600 | — | — |
| 1999-03-08 | $9.25 | $19.68 | 51,500 | — | — |
| 1999-03-05 | $9.25 | $19.68 | 61,400 | — | — |
| 1999-03-04 | $9.25 | $19.68 | 117,500 | — | — |
| 1999-03-03 | $9.50 | $20.21 | 89,100 | — | — |
| 1999-03-02 | $9.50 | $20.21 | 41,700 | — | — |
| 1999-03-01 | $9.56 | $20.34 | 35,100 | — | — |
| 1999-02-26 | $9.38 | $19.94 | 59,300 | — | — |
| 1999-02-25 | $9.63 | $20.47 | 35,500 | — | — |
| 1999-02-24 | $9.63 | $20.05 | 46,000 | — | — |
| 1999-02-23 | $9.63 | $20.05 | 85,400 | — | — |
| 1999-02-22 | $9.88 | $20.57 | 66,000 | — | — |
| 1999-02-19 | $9.75 | $20.31 | 85,800 | — | — |
| 1999-02-18 | $9.69 | $20.18 | 121,900 | — | — |
| 1999-02-17 | $9.81 | $20.44 | 69,300 | — | — |
| 1999-02-16 | $9.81 | $20.44 | 123,600 | — | — |
| 1999-02-12 | $10.00 | $20.83 | 256,100 | — | — |
| 1999-02-11 | $10.31 | $21.48 | 54,100 | — | — |
| 1999-02-10 | $10.31 | $21.48 | 68,300 | — | — |
| 1999-02-09 | $10.56 | $22.00 | 99,700 | — | — |
| 1999-02-08 | $10.50 | $21.87 | 49,200 | — | — |
| 1999-02-05 | $10.38 | $21.61 | 57,500 | — | — |
| 1999-02-04 | $10.31 | $21.48 | 60,700 | — | — |
| 1999-02-03 | $10.44 | $21.74 | 92,500 | — | — |
| 1999-02-02 | $10.50 | $21.87 | 48,300 | — | — |
| 1999-02-01 | $10.50 | $21.87 | 107,800 | — | — |
| 1999-01-29 | $10.94 | $22.78 | 59,100 | — | — |
| 1999-01-28 | $10.81 | $22.52 | 49,600 | — | — |
| 1999-01-27 | $11.00 | $22.91 | 39,100 | — | — |
| 1999-01-26 | $11.44 | $23.82 | 56,800 | — | — |
| 1999-01-25 | $11.00 | $22.91 | 62,200 | — | — |
| 1999-01-22 | $11.13 | $23.17 | 86,900 | — | — |
| 1999-01-21 | $11.00 | $22.91 | 278,200 | — | — |
| 1999-01-20 | $11.25 | $23.43 | 78,900 | — | — |
| 1999-01-19 | $11.44 | $23.82 | 65,100 | — | — |
| 1999-01-15 | $11.50 | $23.95 | 50,100 | — | — |
| 1999-01-14 | $11.44 | $23.82 | 36,100 | — | — |
| 1999-01-13 | $11.69 | $24.34 | 43,500 | — | — |
| 1999-01-12 | $11.44 | $23.82 | 20,000 | — | — |
| 1999-01-11 | $11.63 | $24.21 | 119,100 | — | — |
| 1999-01-08 | $11.63 | $24.21 | 89,800 | — | — |
| 1999-01-07 | $11.63 | $24.21 | 45,200 | — | — |
| 1999-01-06 | $12.06 | $25.13 | 35,100 | — | — |
| 1999-01-05 | $12.31 | $25.65 | 56,800 | — | — |
| 1999-01-04 | $12.81 | $26.69 | 93,400 | — | — |