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
- 1994-05-26 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 | $10.94 | $10.94 | 44,800 | — | — |
| 1999-12-30 | $10.72 | $10.72 | 42,000 | — | — |
| 1999-12-29 | $10.78 | $10.78 | 29,200 | — | — |
| 1999-12-28 | $10.77 | $10.77 | 64,800 | — | — |
| 1999-12-27 | $11.13 | $11.13 | 143,600 | — | — |
| 1999-12-23 | $10.38 | $10.37 | 32,800 | — | — |
| 1999-12-22 | $10.25 | $10.25 | 25,200 | — | — |
| 1999-12-21 | $10.20 | $10.20 | 50,000 | — | — |
| 1999-12-20 | $10.36 | $10.36 | 59,600 | — | — |
| 1999-12-17 | $10.38 | $10.37 | 76,400 | — | — |
| 1999-12-16 | $10.36 | $10.36 | 40,000 | — | — |
| 1999-12-15 | $10.28 | $10.28 | 22,400 | — | — |
| 1999-12-14 | $10.13 | $10.12 | 30,000 | — | — |
| 1999-12-13 | $10.45 | $10.45 | 42,400 | — | — |
| 1999-12-10 | $10.44 | $10.44 | 102,000 | — | — |
| 1999-12-09 | $10.58 | $10.58 | 36,800 | — | — |
| 1999-12-08 | $10.67 | $10.67 | 23,600 | — | — |
| 1999-12-07 | $10.53 | $10.53 | 41,600 | — | — |
| 1999-12-06 | $10.81 | $10.81 | 12,400 | — | — |
| 1999-12-03 | $10.69 | $10.69 | 20,400 | — | — |
| 1999-12-02 | $10.58 | $10.58 | 44,800 | — | — |
| 1999-12-01 | $10.23 | $10.23 | 27,600 | — | — |
| 1999-11-30 | $10.42 | $10.42 | 34,400 | — | — |
| 1999-11-29 | $10.58 | $10.58 | 38,800 | — | — |
| 1999-11-26 | $10.70 | $10.70 | 29,200 | — | — |
| 1999-11-24 | $10.89 | $10.89 | 82,000 | — | — |
| 1999-11-23 | $10.59 | $10.59 | 68,000 | — | — |
| 1999-11-22 | $10.58 | $10.58 | 75,600 | — | — |
| 1999-11-19 | $10.53 | $10.53 | 90,800 | — | — |
| 1999-11-18 | $10.17 | $10.17 | 21,600 | — | — |
| 1999-11-17 | $10.14 | $10.14 | 111,200 | — | — |
| 1999-11-16 | $9.88 | $9.87 | 34,400 | — | — |
| 1999-11-15 | $9.94 | $9.94 | 44,400 | — | — |
| 1999-11-12 | $9.97 | $9.97 | 9,200 | — | — |
| 1999-11-11 | $10.00 | $10.00 | 20,400 | — | — |
| 1999-11-10 | $10.02 | $10.02 | 46,400 | — | — |
| 1999-11-09 | $9.98 | $9.98 | 13,200 | — | — |
| 1999-11-08 | $9.94 | $9.94 | 78,000 | — | — |
| 1999-11-05 | $9.84 | $9.84 | 8,000 | — | — |
| 1999-11-04 | $9.80 | $9.80 | 170,000 | — | — |
| 1999-11-03 | $10.16 | $10.16 | 20,000 | — | — |
| 1999-11-02 | $10.14 | $10.14 | 56,400 | — | — |
| 1999-11-01 | $10.41 | $10.41 | 95,600 | — | — |
| 1999-10-29 | $10.14 | $10.14 | 65,200 | — | — |
| 1999-10-28 | $10.06 | $10.06 | 181,200 | — | — |
| 1999-10-27 | $9.98 | $9.98 | 59,600 | — | — |
| 1999-10-26 | $10.08 | $10.08 | 76,400 | — | — |
| 1999-10-25 | $10.45 | $10.45 | 42,800 | — | — |
| 1999-10-22 | $10.75 | $10.75 | 54,800 | — | — |
| 1999-10-21 | $11.11 | $11.11 | 25,600 | — | — |
| 1999-10-20 | $11.39 | $11.39 | 11,200 | — | — |
| 1999-10-19 | $11.48 | $11.48 | 22,400 | — | — |
| 1999-10-18 | $11.36 | $11.36 | 66,000 | — | — |
| 1999-10-15 | $11.70 | $11.70 | 23,600 | — | — |
| 1999-10-14 | $11.70 | $11.70 | 15,600 | — | — |
| 1999-10-13 | $11.59 | $11.59 | 168,400 | — | — |
| 1999-10-12 | $11.47 | $11.47 | 10,000 | — | — |
| 1999-10-11 | $11.47 | $11.47 | 22,400 | — | — |
| 1999-10-08 | $11.30 | $11.30 | 11,200 | — | — |
| 1999-10-07 | $11.25 | $11.25 | 32,000 | — | — |
| 1999-10-06 | $11.09 | $11.09 | 22,800 | — | — |
| 1999-10-05 | $11.00 | $11.00 | 47,200 | — | — |
| 1999-10-04 | $11.22 | $11.22 | 41,600 | — | — |
| 1999-10-01 | $11.56 | $11.56 | 39,600 | — | — |
| 1999-09-30 | $11.72 | $11.72 | 20,400 | — | — |
| 1999-09-29 | $11.53 | $11.53 | 43,200 | — | — |
| 1999-09-28 | $11.75 | $11.75 | 11,200 | — | — |
| 1999-09-27 | $11.69 | $11.69 | 53,200 | — | — |
| 1999-09-24 | $11.33 | $11.33 | 23,600 | — | — |
| 1999-09-23 | $11.69 | $11.69 | 25,200 | — | — |
| 1999-09-22 | $11.78 | $11.78 | 64,000 | — | — |
| 1999-09-21 | $12.44 | $12.44 | 16,000 | — | — |
| 1999-09-20 | $12.53 | $12.53 | 48,400 | — | — |
| 1999-09-17 | $12.53 | $12.53 | 35,600 | — | — |
| 1999-09-16 | $12.55 | $12.55 | 4,400 | — | — |
| 1999-09-15 | $12.59 | $12.59 | 8,800 | — | — |
| 1999-09-14 | $12.61 | $12.61 | 33,600 | — | — |
| 1999-09-13 | $12.86 | $12.86 | 6,800 | — | — |
| 1999-09-10 | $12.86 | $12.86 | 15,600 | — | — |
| 1999-09-09 | $12.86 | $12.86 | 2,000 | — | — |
| 1999-09-08 | $12.91 | $12.91 | 22,000 | — | — |
| 1999-09-07 | $13.03 | $13.03 | 42,000 | — | — |
| 1999-09-03 | $12.88 | $12.88 | 17,600 | — | — |
| 1999-09-02 | $12.83 | $12.83 | 22,400 | — | — |
| 1999-09-01 | $12.67 | $12.67 | 38,000 | — | — |
| 1999-08-31 | $12.88 | $12.88 | 90,000 | — | — |
| 1999-08-30 | $13.00 | $13.00 | 26,000 | — | — |
| 1999-08-27 | $13.08 | $13.08 | 24,400 | — | — |
| 1999-08-26 | $12.92 | $12.92 | 9,200 | — | — |
| 1999-08-25 | $12.91 | $12.91 | 20,400 | — | — |
| 1999-08-24 | $13.05 | $13.05 | 21,200 | — | — |
| 1999-08-23 | $13.13 | $13.13 | 2,400 | — | — |
| 1999-08-20 | $13.13 | $13.13 | 32,400 | — | — |
| 1999-08-19 | $13.02 | $13.02 | 42,400 | — | — |
| 1999-08-18 | $13.25 | $13.25 | 38,000 | — | — |
| 1999-08-17 | $13.00 | $13.00 | 133,200 | — | — |
| 1999-08-16 | $12.81 | $12.81 | 36,000 | — | — |
| 1999-08-13 | $12.81 | $12.81 | 53,200 | — | — |
| 1999-08-12 | $13.00 | $13.00 | 39,600 | — | — |
| 1999-08-11 | $12.94 | $12.94 | 82,000 | — | — |
| 1999-08-10 | $12.69 | $12.69 | 75,200 | — | — |
| 1999-08-09 | $12.48 | $12.48 | 12,000 | — | — |
| 1999-08-06 | $12.48 | $12.48 | 5,600 | — | — |
| 1999-08-05 | $12.52 | $12.52 | 35,200 | — | — |
| 1999-08-04 | $12.47 | $12.47 | 58,000 | — | — |
| 1999-08-03 | $12.72 | $12.72 | 38,000 | — | — |
| 1999-08-02 | $12.73 | $12.73 | 18,800 | — | — |
| 1999-07-30 | $12.84 | $12.84 | 26,000 | — | — |
| 1999-07-29 | $12.80 | $12.80 | 21,200 | — | — |
| 1999-07-28 | $12.91 | $12.91 | 32,800 | — | — |
| 1999-07-27 | $12.88 | $12.88 | 30,400 | — | — |
| 1999-07-26 | $12.89 | $12.89 | 92,400 | — | — |
| 1999-07-23 | $13.20 | $13.20 | 38,400 | — | — |
| 1999-07-22 | $13.50 | $13.50 | 15,200 | — | — |
| 1999-07-21 | $13.59 | $13.59 | 171,200 | — | — |
| 1999-07-20 | $13.44 | $13.44 | 116,400 | — | — |
| 1999-07-19 | $13.23 | $13.23 | 152,400 | — | — |
| 1999-07-16 | $13.23 | $13.23 | 37,200 | — | — |
| 1999-07-15 | $13.00 | $13.00 | 68,000 | — | — |
| 1999-07-14 | $12.61 | $12.61 | 35,200 | — | — |
| 1999-07-13 | $12.44 | $12.44 | 52,400 | — | — |
| 1999-07-12 | $12.34 | $12.34 | 234,400 | — | — |
| 1999-07-09 | $12.25 | $12.25 | 67,600 | — | — |
| 1999-07-08 | $12.47 | $12.47 | 114,000 | — | — |
| 1999-07-07 | $12.23 | $12.23 | 82,400 | — | — |
| 1999-07-06 | $12.05 | $12.05 | 63,200 | — | — |
| 1999-07-02 | $12.08 | $12.08 | 121,600 | — | — |
| 1999-07-01 | $11.89 | $11.89 | 73,200 | — | — |
| 1999-06-30 | $11.88 | $11.87 | 194,400 | — | — |
| 1999-06-29 | $11.02 | $11.02 | 57,600 | — | — |
| 1999-06-28 | $11.22 | $11.22 | 8,400 | — | — |
| 1999-06-25 | $11.22 | $11.22 | 121,200 | — | — |
| 1999-06-24 | $11.06 | $11.06 | 38,000 | — | — |
| 1999-06-23 | $10.98 | $10.98 | 174,800 | — | — |
| 1999-06-22 | $10.83 | $10.83 | 84,000 | — | — |
| 1999-06-21 | $10.66 | $10.66 | 190,000 | — | — |
| 1999-06-18 | $10.64 | $10.64 | 30,000 | — | — |
| 1999-06-17 | $10.50 | $10.50 | 50,000 | — | — |
| 1999-06-16 | $10.28 | $10.28 | 69,600 | — | — |
| 1999-06-15 | $10.61 | $10.61 | 73,600 | — | — |
| 1999-06-14 | $11.16 | $11.16 | 186,400 | — | — |
| 1999-06-11 | $11.22 | $11.22 | 14,800 | — | — |
| 1999-06-10 | $11.36 | $11.36 | 98,400 | — | — |
| 1999-06-09 | $11.50 | $11.50 | 106,400 | — | — |
| 1999-06-08 | $11.72 | $11.72 | 88,800 | — | — |
| 1999-06-07 | $11.56 | $11.56 | 70,800 | — | — |
| 1999-06-04 | $11.33 | $11.33 | 45,600 | — | — |
| 1999-06-03 | $11.22 | $11.22 | 56,000 | — | — |
| 1999-06-02 | $11.19 | $11.19 | 64,400 | — | — |
| 1999-06-01 | $11.33 | $11.33 | 50,400 | — | — |
| 1999-05-28 | $11.09 | $11.09 | 50,800 | — | — |
| 1999-05-27 | $11.11 | $11.11 | 24,000 | — | — |
| 1999-05-26 | $11.30 | $11.30 | 69,600 | — | — |
| 1999-05-25 | $11.77 | $11.77 | 50,000 | — | — |
| 1999-05-24 | $11.81 | $11.81 | 20,000 | — | — |
| 1999-05-21 | $11.83 | $11.83 | 178,000 | — | — |
| 1999-05-20 | $11.81 | $11.81 | 31,200 | — | — |
| 1999-05-19 | $11.72 | $11.72 | 136,400 | — | — |
| 1999-05-18 | $11.73 | $11.73 | 153,600 | — | — |
| 1999-05-17 | $11.72 | $11.72 | 68,400 | — | — |
| 1999-05-14 | $11.91 | $11.91 | 73,200 | — | — |
| 1999-05-13 | $11.92 | $11.92 | 52,400 | — | — |
| 1999-05-12 | $12.03 | $12.03 | 36,400 | — | — |
| 1999-05-11 | $12.30 | $12.30 | 132,800 | — | — |
| 1999-05-10 | $11.97 | $11.97 | 124,400 | — | — |
| 1999-05-07 | $11.61 | $11.61 | 120,800 | — | — |
| 1999-05-06 | $12.05 | $12.05 | 88,800 | — | — |
| 1999-05-05 | $11.91 | $11.91 | 58,800 | — | — |
| 1999-05-04 | $12.13 | $12.13 | 111,600 | — | — |
| 1999-05-03 | $11.77 | $11.77 | 100,000 | — | — |
| 1999-04-30 | $11.56 | $11.56 | 1,740,400 | — | — |
| 1999-04-29 | $12.05 | $12.05 | 50,800 | — | — |
| 1999-04-28 | $11.92 | $11.92 | 111,600 | — | — |
| 1999-04-27 | $11.88 | $11.87 | 32,000 | — | — |
| 1999-04-26 | $11.94 | $11.94 | 132,000 | — | — |
| 1999-04-23 | $11.70 | $11.70 | 100,800 | — | — |
| 1999-04-22 | $11.67 | $11.67 | 528,000 | — | — |
| 1999-04-21 | $11.44 | $11.44 | 617,200 | — | — |
| 1999-04-20 | $11.23 | $11.23 | 90,800 | — | — |
| 1999-04-19 | $11.06 | $11.06 | 341,200 | — | — |
| 1999-04-16 | $10.50 | $10.50 | 152,000 | — | — |
| 1999-04-15 | $10.44 | $10.44 | 228,800 | — | — |
| 1999-04-14 | $10.09 | $10.09 | 166,400 | — | — |
| 1999-04-13 | $10.00 | $10.00 | 102,000 | — | — |
| 1999-04-12 | $10.00 | $10.00 | 158,800 | — | — |
| 1999-04-09 | $9.83 | $9.83 | 90,000 | — | — |
| 1999-04-08 | $9.98 | $9.98 | 80,000 | — | — |
| 1999-04-07 | $9.86 | $9.86 | 55,600 | — | — |
| 1999-04-06 | $9.80 | $9.80 | 78,400 | — | — |
| 1999-04-05 | $9.83 | $9.83 | 72,000 | — | — |
| 1999-04-01 | $10.00 | $10.00 | 911,200 | — | — |
| 1999-03-31 | $10.06 | $10.06 | 326,000 | — | — |
| 1999-03-30 | $9.78 | $9.78 | 213,600 | — | — |
| 1999-03-29 | $9.58 | $9.58 | 448,000 | — | — |
| 1999-03-26 | $9.17 | $9.17 | 119,600 | — | — |
| 1999-03-25 | $9.17 | $9.17 | 131,200 | — | — |
| 1999-03-24 | $9.16 | $9.16 | 18,000 | — | — |
| 1999-03-23 | $9.08 | $9.08 | 23,200 | — | — |
| 1999-03-22 | $9.08 | $9.08 | 14,400 | — | — |
| 1999-03-19 | $9.13 | $9.13 | 26,000 | — | — |
| 1999-03-18 | $9.08 | $9.08 | 22,800 | — | — |
| 1999-03-17 | $9.19 | $9.19 | 52,000 | — | — |
| 1999-03-16 | $9.06 | $9.06 | 45,600 | — | — |
| 1999-03-15 | $8.95 | $8.95 | 22,800 | — | — |
| 1999-03-12 | $8.91 | $8.91 | 72,400 | — | — |
| 1999-03-11 | $8.61 | $8.61 | 115,200 | — | — |
| 1999-03-10 | $8.28 | $8.28 | 137,200 | — | — |
| 1999-03-09 | $8.30 | $8.30 | 58,800 | — | — |
| 1999-03-08 | $8.22 | $8.22 | 65,600 | — | — |
| 1999-03-05 | $8.52 | $8.52 | 11,600 | — | — |
| 1999-03-04 | $8.63 | $8.63 | 16,800 | — | — |
| 1999-03-03 | $8.59 | $8.59 | 36,800 | — | — |
| 1999-03-02 | $8.50 | $8.50 | 130,000 | — | — |
| 1999-03-01 | $8.75 | $8.75 | 14,000 | — | — |
| 1999-02-26 | $8.86 | $8.86 | 26,000 | — | — |
| 1999-02-25 | $8.78 | $8.78 | 24,400 | — | — |
| 1999-02-24 | $8.83 | $8.83 | 12,800 | — | — |
| 1999-02-23 | $8.78 | $8.78 | 47,600 | — | — |
| 1999-02-22 | $8.86 | $8.86 | 6,400 | — | — |
| 1999-02-19 | $8.91 | $8.91 | 75,600 | — | — |
| 1999-02-18 | $9.13 | $9.13 | 42,800 | — | — |
| 1999-02-17 | $9.09 | $9.09 | 10,000 | — | — |
| 1999-02-16 | $9.14 | $9.14 | 12,400 | — | — |
| 1999-02-12 | $9.16 | $9.16 | 62,800 | — | — |
| 1999-02-11 | $9.19 | $9.19 | 60,400 | — | — |
| 1999-02-10 | $9.25 | $9.25 | 10,400 | — | — |
| 1999-02-09 | $9.30 | $9.30 | 15,200 | — | — |
| 1999-02-08 | $9.48 | $9.48 | 63,600 | — | — |
| 1999-02-05 | $9.56 | $9.56 | 47,600 | — | — |
| 1999-02-04 | $9.63 | $9.63 | 13,200 | — | — |
| 1999-02-03 | $9.67 | $9.67 | 17,200 | — | — |
| 1999-02-02 | $9.67 | $9.67 | 170,000 | — | — |
| 1999-02-01 | $9.94 | $9.94 | 305,200 | — | — |
| 1999-01-29 | $9.55 | $9.55 | 151,200 | — | — |
| 1999-01-28 | $9.05 | $9.05 | 18,400 | — | — |
| 1999-01-27 | $9.05 | $9.05 | 11,200 | — | — |
| 1999-01-26 | $9.11 | $9.11 | 53,200 | — | — |
| 1999-01-25 | $8.97 | $8.97 | 17,600 | — | — |
| 1999-01-22 | $8.84 | $8.84 | 10,000 | — | — |
| 1999-01-21 | $8.75 | $8.75 | 8,400 | — | — |
| 1999-01-20 | $8.72 | $8.72 | 31,600 | — | — |
| 1999-01-19 | $8.69 | $8.69 | 26,800 | — | — |
| 1999-01-15 | $8.64 | $8.64 | 19,200 | — | — |
| 1999-01-14 | $8.70 | $8.70 | 2,800 | — | — |
| 1999-01-13 | $8.73 | $8.73 | 17,600 | — | — |
| 1999-01-12 | $8.75 | $8.75 | 40,400 | — | — |
| 1999-01-11 | $8.89 | $8.89 | 20,000 | — | — |
| 1999-01-08 | $8.91 | $8.91 | 17,600 | — | — |
| 1999-01-07 | $9.03 | $9.03 | 3,600 | — | — |
| 1999-01-06 | $9.16 | $9.16 | 30,000 | — | — |
| 1999-01-05 | $9.31 | $9.31 | 22,400 | — | — |
| 1999-01-04 | $9.30 | $9.30 | 17,600 | — | — |