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
- 1997-11-12 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 | $9.75 | $9.75 | 187,600 | — | — |
| 1999-12-30 | $10.13 | $10.13 | 111,100 | — | — |
| 1999-12-29 | $10.50 | $10.50 | 333,000 | — | — |
| 1999-12-28 | $9.38 | $9.37 | 283,000 | — | — |
| 1999-12-27 | $8.38 | $8.38 | 146,800 | — | — |
| 1999-12-23 | $8.25 | $8.25 | 149,400 | — | — |
| 1999-12-22 | $8.06 | $8.06 | 148,100 | — | — |
| 1999-12-21 | $7.88 | $7.87 | 220,500 | — | — |
| 1999-12-20 | $7.94 | $7.94 | 218,200 | — | — |
| 1999-12-17 | $8.00 | $8.00 | 372,900 | — | — |
| 1999-12-16 | $7.94 | $7.94 | 172,000 | — | — |
| 1999-12-15 | $8.31 | $8.31 | 120,400 | — | — |
| 1999-12-14 | $8.31 | $8.31 | 62,500 | — | — |
| 1999-12-13 | $8.44 | $8.44 | 208,600 | — | — |
| 1999-12-10 | $8.19 | $8.19 | 53,100 | — | — |
| 1999-12-09 | $8.38 | $8.38 | 99,600 | — | — |
| 1999-12-08 | $8.25 | $8.25 | 114,300 | — | — |
| 1999-12-07 | $8.38 | $8.38 | 357,400 | — | — |
| 1999-12-06 | $8.50 | $8.50 | 587,100 | — | — |
| 1999-12-03 | $8.94 | $8.94 | 50,500 | — | — |
| 1999-12-02 | $8.88 | $8.87 | 124,100 | — | — |
| 1999-12-01 | $9.00 | $9.00 | 459,200 | — | — |
| 1999-11-30 | $9.00 | $9.00 | 134,700 | — | — |
| 1999-11-29 | $9.00 | $9.00 | 189,700 | — | — |
| 1999-11-26 | $9.25 | $9.25 | 30,600 | — | — |
| 1999-11-24 | $9.25 | $9.25 | 202,200 | — | — |
| 1999-11-23 | $9.38 | $9.37 | 503,200 | — | — |
| 1999-11-22 | $9.94 | $9.94 | 155,900 | — | — |
| 1999-11-19 | $9.81 | $9.81 | 133,700 | — | — |
| 1999-11-18 | $10.25 | $10.25 | 87,100 | — | — |
| 1999-11-17 | $10.06 | $10.06 | 55,900 | — | — |
| 1999-11-16 | $10.25 | $10.25 | 123,300 | — | — |
| 1999-11-15 | $9.94 | $9.94 | 132,300 | — | — |
| 1999-11-12 | $10.13 | $10.13 | 142,000 | — | — |
| 1999-11-11 | $10.44 | $10.44 | 89,300 | — | — |
| 1999-11-10 | $10.38 | $10.37 | 97,600 | — | — |
| 1999-11-09 | $9.81 | $9.81 | 288,700 | — | — |
| 1999-11-08 | $10.13 | $10.13 | 93,700 | — | — |
| 1999-11-05 | $10.13 | $10.13 | 176,700 | — | — |
| 1999-11-04 | $10.00 | $10.00 | 66,400 | — | — |
| 1999-11-03 | $10.00 | $10.00 | 182,600 | — | — |
| 1999-11-02 | $10.00 | $10.00 | 78,300 | — | — |
| 1999-11-01 | $10.06 | $10.06 | 61,000 | — | — |
| 1999-10-29 | $10.44 | $10.44 | 97,700 | — | — |
| 1999-10-28 | $10.50 | $10.50 | 102,600 | — | — |
| 1999-10-27 | $10.25 | $10.25 | 169,000 | — | — |
| 1999-10-26 | $10.44 | $10.44 | 231,000 | — | — |
| 1999-10-25 | $10.69 | $10.69 | 283,100 | — | — |
| 1999-10-22 | $10.06 | $10.06 | 131,000 | — | — |
| 1999-10-21 | $10.06 | $10.06 | 82,800 | — | — |
| 1999-10-20 | $10.00 | $10.00 | 81,000 | — | — |
| 1999-10-19 | $10.00 | $10.00 | 118,600 | — | — |
| 1999-10-18 | $10.06 | $10.06 | 64,000 | — | — |
| 1999-10-15 | $10.50 | $10.50 | 102,400 | — | — |
| 1999-10-14 | $11.00 | $11.00 | 69,600 | — | — |
| 1999-10-13 | $10.75 | $10.75 | 76,700 | — | — |
| 1999-10-12 | $11.56 | $11.56 | 58,700 | — | — |
| 1999-10-11 | $11.81 | $11.81 | 16,100 | — | — |
| 1999-10-08 | $11.69 | $11.69 | 65,500 | — | — |
| 1999-10-07 | $11.56 | $11.56 | 67,400 | — | — |
| 1999-10-06 | $11.50 | $11.50 | 72,700 | — | — |
| 1999-10-05 | $11.63 | $11.62 | 78,900 | — | — |
| 1999-10-04 | $12.00 | $12.00 | 121,200 | — | — |
| 1999-10-01 | $12.25 | $12.25 | 102,600 | — | — |
| 1999-09-30 | $13.00 | $13.00 | 168,900 | — | — |
| 1999-09-29 | $11.81 | $11.81 | 24,900 | — | — |
| 1999-09-28 | $12.00 | $12.00 | 51,100 | — | — |
| 1999-09-27 | $11.75 | $11.75 | 49,700 | — | — |
| 1999-09-24 | $11.56 | $11.56 | 48,800 | — | — |
| 1999-09-23 | $12.00 | $12.00 | 49,100 | — | — |
| 1999-09-22 | $12.75 | $12.75 | 169,600 | — | — |
| 1999-09-21 | $12.81 | $12.81 | 42,900 | — | — |
| 1999-09-20 | $12.81 | $12.81 | 161,400 | — | — |
| 1999-09-17 | $12.50 | $12.50 | 98,600 | — | — |
| 1999-09-16 | $12.50 | $12.50 | 60,300 | — | — |
| 1999-09-15 | $12.56 | $12.56 | 77,900 | — | — |
| 1999-09-14 | $12.56 | $12.56 | 179,200 | — | — |
| 1999-09-13 | $12.25 | $12.25 | 33,500 | — | — |
| 1999-09-10 | $12.13 | $12.13 | 237,600 | — | — |
| 1999-09-09 | $11.81 | $11.81 | 204,000 | — | — |
| 1999-09-08 | $11.38 | $11.37 | 293,000 | — | — |
| 1999-09-07 | $11.25 | $11.25 | 387,400 | — | — |
| 1999-09-03 | $11.19 | $11.19 | 359,600 | — | — |
| 1999-09-02 | $11.19 | $11.19 | 302,400 | — | — |
| 1999-09-01 | $11.25 | $11.25 | 106,100 | — | — |
| 1999-08-31 | $12.06 | $12.06 | 239,200 | — | — |
| 1999-08-30 | $12.63 | $12.62 | 99,700 | — | — |
| 1999-08-27 | $12.81 | $12.81 | 153,500 | — | — |
| 1999-08-26 | $12.75 | $12.75 | 714,200 | — | — |
| 1999-08-25 | $11.25 | $11.25 | 477,100 | — | — |
| 1999-08-24 | $10.63 | $10.62 | 256,000 | — | — |
| 1999-08-23 | $10.69 | $10.69 | 239,900 | — | — |
| 1999-08-20 | $10.63 | $10.62 | 201,600 | — | — |
| 1999-08-19 | $11.00 | $11.00 | 201,700 | — | — |
| 1999-08-18 | $11.44 | $11.44 | 91,100 | — | — |
| 1999-08-17 | $11.69 | $11.69 | 62,100 | — | — |
| 1999-08-16 | $11.63 | $11.62 | 146,400 | — | — |
| 1999-08-13 | $11.19 | $11.19 | 2,320,100 | — | — |
| 1999-08-12 | $11.88 | $11.87 | 189,500 | — | — |
| 1999-08-11 | $11.88 | $11.87 | 159,800 | — | — |
| 1999-08-10 | $12.50 | $12.50 | 115,900 | — | — |
| 1999-08-09 | $13.00 | $13.00 | 59,300 | — | — |
| 1999-08-06 | $13.38 | $13.37 | 42,400 | — | — |
| 1999-08-05 | $13.63 | $13.62 | 166,100 | — | — |
| 1999-08-04 | $13.63 | $13.62 | 194,100 | — | — |
| 1999-08-03 | $13.81 | $13.81 | 69,200 | — | — |
| 1999-08-02 | $13.50 | $13.50 | 100,500 | — | — |
| 1999-07-30 | $13.13 | $13.13 | 194,000 | — | — |
| 1999-07-29 | $13.81 | $13.81 | 75,200 | — | — |
| 1999-07-28 | $14.50 | $14.50 | 123,100 | — | — |
| 1999-07-27 | $14.25 | $14.25 | 682,500 | — | — |
| 1999-07-26 | $14.69 | $14.69 | 79,800 | — | — |
| 1999-07-23 | $14.25 | $14.25 | 107,200 | — | — |
| 1999-07-22 | $14.75 | $14.75 | 94,600 | — | — |
| 1999-07-21 | $14.88 | $14.87 | 115,700 | — | — |
| 1999-07-20 | $14.44 | $14.44 | 136,000 | — | — |
| 1999-07-19 | $14.88 | $14.87 | 105,900 | — | — |
| 1999-07-16 | $14.94 | $14.94 | 380,300 | — | — |
| 1999-07-15 | $14.13 | $14.12 | 172,100 | — | — |
| 1999-07-14 | $14.06 | $14.06 | 68,600 | — | — |
| 1999-07-13 | $14.00 | $14.00 | 173,300 | — | — |
| 1999-07-12 | $14.50 | $14.50 | 117,900 | — | — |
| 1999-07-09 | $14.13 | $14.12 | 57,300 | — | — |
| 1999-07-08 | $14.13 | $14.12 | 195,300 | — | — |
| 1999-07-07 | $14.50 | $14.50 | 107,400 | — | — |
| 1999-07-06 | $14.50 | $14.50 | 71,400 | — | — |
| 1999-07-02 | $14.63 | $14.63 | 81,500 | — | — |
| 1999-07-01 | $14.56 | $14.56 | 85,400 | — | — |
| 1999-06-30 | $13.75 | $13.75 | 334,300 | — | — |
| 1999-06-29 | $14.00 | $14.00 | 163,400 | — | — |
| 1999-06-28 | $13.63 | $13.62 | 31,100 | — | — |
| 1999-06-25 | $13.56 | $13.56 | 92,300 | — | — |
| 1999-06-24 | $13.06 | $13.06 | 70,500 | — | — |
| 1999-06-23 | $13.50 | $13.50 | 96,100 | — | — |
| 1999-06-22 | $13.31 | $13.31 | 88,400 | — | — |
| 1999-06-21 | $13.50 | $13.50 | 107,000 | — | — |
| 1999-06-18 | $12.88 | $12.87 | 103,900 | — | — |
| 1999-06-17 | $13.63 | $13.62 | 156,900 | — | — |
| 1999-06-16 | $12.69 | $12.69 | 119,900 | — | — |
| 1999-06-15 | $13.06 | $13.06 | 118,400 | — | — |
| 1999-06-14 | $13.50 | $13.50 | 124,400 | — | — |
| 1999-06-11 | $13.88 | $13.87 | 212,500 | — | — |
| 1999-06-10 | $14.00 | $14.00 | 301,500 | — | — |
| 1999-06-09 | $13.13 | $13.13 | 271,600 | — | — |
| 1999-06-08 | $12.00 | $12.00 | 274,400 | — | — |
| 1999-06-07 | $12.13 | $12.13 | 169,100 | — | — |
| 1999-06-04 | $12.44 | $12.44 | 100,800 | — | — |
| 1999-06-03 | $12.88 | $12.87 | 304,700 | — | — |
| 1999-06-02 | $12.94 | $12.94 | 92,300 | — | — |
| 1999-06-01 | $12.88 | $12.87 | 186,600 | — | — |
| 1999-05-28 | $13.00 | $13.00 | 212,600 | — | — |
| 1999-05-27 | $12.94 | $12.94 | 133,000 | — | — |
| 1999-05-26 | $13.50 | $13.50 | 138,600 | — | — |
| 1999-05-25 | $13.88 | $13.87 | 209,800 | — | — |
| 1999-05-24 | $13.56 | $13.56 | 146,300 | — | — |
| 1999-05-21 | $14.19 | $14.19 | 201,000 | — | — |
| 1999-05-20 | $14.69 | $14.69 | 111,600 | — | — |
| 1999-05-19 | $14.00 | $14.00 | 125,500 | — | — |
| 1999-05-18 | $14.19 | $14.19 | 68,900 | — | — |
| 1999-05-17 | $13.94 | $13.94 | 64,600 | — | — |
| 1999-05-14 | $13.50 | $13.50 | 262,600 | — | — |
| 1999-05-13 | $14.06 | $14.06 | 523,300 | — | — |
| 1999-05-12 | $14.25 | $14.25 | 155,500 | — | — |
| 1999-05-11 | $14.56 | $14.56 | 97,300 | — | — |
| 1999-05-10 | $14.75 | $14.75 | 226,500 | — | — |
| 1999-05-07 | $14.81 | $14.81 | 242,200 | — | — |
| 1999-05-06 | $14.94 | $14.94 | 177,800 | — | — |
| 1999-05-05 | $15.44 | $15.44 | 599,200 | — | — |
| 1999-05-04 | $14.75 | $14.75 | 680,900 | — | — |
| 1999-05-03 | $14.94 | $14.94 | 566,600 | — | — |
| 1999-04-30 | $14.81 | $14.81 | 6,733,400 | — | — |
| 1999-04-29 | $14.94 | $14.94 | 402,600 | — | — |
| 1999-04-28 | $13.94 | $13.94 | 225,700 | — | — |
| 1999-04-27 | $15.94 | $15.94 | 84,700 | — | — |
| 1999-04-26 | $16.38 | $16.37 | 158,500 | — | — |
| 1999-04-23 | $16.13 | $16.12 | 34,800 | — | — |
| 1999-04-22 | $15.88 | $15.87 | 61,900 | — | — |
| 1999-04-21 | $16.13 | $16.12 | 153,100 | — | — |
| 1999-04-20 | $15.81 | $15.81 | 113,100 | — | — |
| 1999-04-19 | $14.81 | $14.81 | 363,200 | — | — |
| 1999-04-16 | $13.44 | $13.44 | 121,800 | — | — |
| 1999-04-15 | $13.63 | $13.62 | 176,400 | — | — |
| 1999-04-14 | $12.88 | $12.87 | 153,300 | — | — |
| 1999-04-13 | $13.06 | $13.06 | 72,700 | — | — |
| 1999-04-12 | $13.38 | $13.37 | 62,400 | — | — |
| 1999-04-09 | $12.88 | $12.87 | 83,800 | — | — |
| 1999-04-08 | $13.25 | $13.25 | 26,600 | — | — |
| 1999-04-07 | $13.63 | $13.62 | 38,100 | — | — |
| 1999-04-06 | $14.13 | $14.12 | 100,200 | — | — |
| 1999-04-05 | $14.63 | $14.63 | 13,100 | — | — |
| 1999-04-01 | $15.38 | $15.38 | 47,300 | — | — |
| 1999-03-31 | $15.50 | $15.50 | 76,300 | — | — |
| 1999-03-30 | $14.50 | $14.50 | 29,700 | — | — |
| 1999-03-29 | $14.25 | $14.25 | 36,000 | — | — |
| 1999-03-26 | $14.06 | $14.06 | 40,300 | — | — |
| 1999-03-25 | $14.13 | $14.12 | 42,700 | — | — |
| 1999-03-24 | $13.94 | $13.94 | 76,100 | — | — |
| 1999-03-23 | $14.06 | $14.06 | 53,000 | — | — |
| 1999-03-22 | $14.25 | $14.25 | 105,700 | — | — |
| 1999-03-19 | $15.31 | $15.31 | 94,200 | — | — |
| 1999-03-18 | $15.25 | $15.25 | 27,800 | — | — |
| 1999-03-17 | $15.19 | $15.19 | 96,100 | — | — |
| 1999-03-16 | $15.31 | $15.31 | 54,800 | — | — |
| 1999-03-15 | $15.25 | $15.25 | 87,400 | — | — |
| 1999-03-12 | $15.88 | $15.87 | 173,800 | — | — |
| 1999-03-11 | $16.38 | $16.37 | 29,000 | — | — |
| 1999-03-10 | $16.56 | $16.56 | 26,100 | — | — |
| 1999-03-09 | $17.06 | $17.06 | 35,000 | — | — |
| 1999-03-08 | $16.94 | $16.94 | 17,800 | — | — |
| 1999-03-05 | $17.00 | $17.00 | 45,500 | — | — |
| 1999-03-04 | $17.00 | $17.00 | 32,800 | — | — |
| 1999-03-03 | $17.31 | $17.31 | 73,900 | — | — |
| 1999-03-02 | $17.19 | $17.19 | 68,700 | — | — |
| 1999-03-01 | $17.00 | $17.00 | 65,300 | — | — |
| 1999-02-26 | $16.13 | $16.12 | 152,900 | — | — |
| 1999-02-25 | $16.25 | $16.25 | 101,100 | — | — |
| 1999-02-24 | $16.50 | $16.50 | 42,800 | — | — |
| 1999-02-23 | $16.31 | $16.31 | 145,400 | — | — |
| 1999-02-22 | $16.56 | $16.56 | 54,900 | — | — |
| 1999-02-19 | $16.75 | $16.75 | 31,200 | — | — |
| 1999-02-18 | $17.06 | $17.06 | 173,200 | — | — |
| 1999-02-17 | $16.44 | $16.44 | 409,400 | — | — |
| 1999-02-16 | $15.81 | $15.81 | 77,600 | — | — |
| 1999-02-12 | $15.88 | $15.87 | 45,500 | — | — |
| 1999-02-11 | $15.88 | $15.87 | 30,900 | — | — |
| 1999-02-10 | $15.56 | $15.56 | 76,200 | — | — |
| 1999-02-09 | $15.88 | $15.87 | 53,800 | — | — |
| 1999-02-08 | $16.13 | $16.12 | 112,700 | — | — |
| 1999-02-05 | $14.25 | $14.25 | 140,800 | — | — |
| 1999-02-04 | $15.31 | $15.31 | 101,600 | — | — |
| 1999-02-03 | $14.63 | $14.63 | 129,500 | — | — |
| 1999-02-02 | $16.13 | $16.12 | 82,400 | — | — |
| 1999-02-01 | $16.81 | $16.81 | 92,000 | — | — |
| 1999-01-29 | $17.00 | $17.00 | 146,300 | — | — |
| 1999-01-28 | $17.88 | $17.87 | 56,300 | — | — |
| 1999-01-27 | $18.25 | $18.25 | 71,000 | — | — |
| 1999-01-26 | $18.38 | $18.37 | 55,900 | — | — |
| 1999-01-25 | $18.19 | $18.19 | 65,200 | — | — |
| 1999-01-22 | $17.72 | $17.72 | 83,400 | — | — |
| 1999-01-21 | $17.97 | $17.97 | 54,400 | — | — |
| 1999-01-20 | $17.53 | $17.53 | 31,600 | — | — |
| 1999-01-19 | $17.53 | $17.53 | 58,400 | — | — |
| 1999-01-15 | $17.19 | $17.19 | 42,400 | — | — |
| 1999-01-14 | $16.75 | $16.75 | 63,200 | — | — |
| 1999-01-13 | $16.66 | $16.66 | 134,200 | — | — |
| 1999-01-12 | $16.63 | $16.62 | 67,600 | — | — |
| 1999-01-11 | $17.63 | $17.63 | 135,600 | — | — |
| 1999-01-08 | $18.06 | $18.06 | 102,400 | — | — |
| 1999-01-07 | $18.44 | $18.44 | 155,400 | — | — |
| 1999-01-06 | $18.44 | $18.44 | 123,800 | — | — |
| 1999-01-05 | $17.25 | $17.25 | 118,400 | — | — |
| 1999-01-04 | $17.50 | $17.50 | 244,400 | — | — |