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
- 1992-02-24 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 | 51,200 | — | — |
| 1999-12-30 | $9.50 | $9.50 | 51,400 | — | — |
| 1999-12-29 | $9.81 | $9.81 | 88,700 | — | — |
| 1999-12-28 | $9.75 | $9.75 | 115,000 | — | — |
| 1999-12-27 | $9.88 | $9.88 | 82,300 | — | — |
| 1999-12-23 | $10.06 | $10.06 | 38,900 | — | — |
| 1999-12-22 | $10.13 | $10.13 | 117,700 | — | — |
| 1999-12-21 | $11.00 | $11.00 | 15,700 | — | — |
| 1999-12-20 | $11.88 | $11.88 | 41,000 | — | — |
| 1999-12-17 | $12.19 | $12.19 | 35,200 | — | — |
| 1999-12-16 | $12.25 | $12.25 | 105,800 | — | — |
| 1999-12-15 | $12.13 | $12.13 | 65,000 | — | — |
| 1999-12-14 | $12.00 | $12.00 | 80,900 | — | — |
| 1999-12-13 | $11.63 | $11.63 | 50,700 | — | — |
| 1999-12-10 | $11.00 | $11.00 | 37,400 | — | — |
| 1999-12-09 | $12.00 | $12.00 | 118,900 | — | — |
| 1999-12-08 | $12.38 | $12.38 | 85,700 | — | — |
| 1999-12-07 | $12.13 | $12.13 | 286,600 | — | — |
| 1999-12-06 | $12.00 | $12.00 | 174,800 | — | — |
| 1999-12-03 | $11.56 | $11.56 | 111,800 | — | — |
| 1999-12-02 | $11.25 | $11.25 | 122,200 | — | — |
| 1999-12-01 | $10.50 | $10.50 | 49,300 | — | — |
| 1999-11-30 | $9.88 | $9.88 | 58,100 | — | — |
| 1999-11-29 | $10.00 | $10.00 | 19,500 | — | — |
| 1999-11-26 | $9.81 | $9.81 | 9,800 | — | — |
| 1999-11-24 | $9.38 | $9.38 | 91,200 | — | — |
| 1999-11-23 | $9.56 | $9.56 | 88,600 | — | — |
| 1999-11-22 | $10.00 | $10.00 | 98,100 | — | — |
| 1999-11-19 | $9.38 | $9.38 | 60,000 | — | — |
| 1999-11-18 | $9.63 | $9.63 | 74,100 | — | — |
| 1999-11-17 | $9.56 | $9.56 | 97,200 | — | — |
| 1999-11-16 | $9.88 | $9.88 | 58,400 | — | — |
| 1999-11-15 | $10.00 | $10.00 | 55,200 | — | — |
| 1999-11-12 | $10.13 | $10.13 | 65,900 | — | — |
| 1999-11-11 | $9.56 | $9.56 | 83,600 | — | — |
| 1999-11-10 | $9.75 | $9.75 | 81,700 | — | — |
| 1999-11-09 | $10.13 | $10.13 | 44,400 | — | — |
| 1999-11-08 | $10.50 | $10.50 | 150,800 | — | — |
| 1999-11-05 | $10.13 | $10.13 | 157,400 | — | — |
| 1999-11-04 | $10.81 | $10.81 | 45,700 | — | — |
| 1999-11-03 | $10.88 | $10.88 | 58,000 | — | — |
| 1999-11-02 | $10.75 | $10.75 | 71,200 | — | — |
| 1999-11-01 | $10.81 | $10.81 | 35,400 | — | — |
| 1999-10-29 | $10.88 | $10.88 | 18,000 | — | — |
| 1999-10-28 | $11.00 | $11.00 | 19,000 | — | — |
| 1999-10-27 | $11.00 | $11.00 | 28,800 | — | — |
| 1999-10-26 | $10.69 | $10.69 | 30,500 | — | — |
| 1999-10-25 | $11.50 | $11.50 | 90,800 | — | — |
| 1999-10-22 | $11.00 | $11.00 | 40,700 | — | — |
| 1999-10-21 | $10.13 | $10.13 | 65,200 | — | — |
| 1999-10-20 | $10.50 | $10.50 | 44,400 | — | — |
| 1999-10-19 | $10.56 | $10.56 | 28,700 | — | — |
| 1999-10-18 | $10.25 | $10.25 | 116,100 | — | — |
| 1999-10-15 | $11.00 | $11.00 | 95,700 | — | — |
| 1999-10-14 | $11.25 | $11.25 | 70,700 | — | — |
| 1999-10-13 | $11.38 | $11.38 | 48,400 | — | — |
| 1999-10-12 | $11.75 | $11.75 | 64,700 | — | — |
| 1999-10-11 | $11.38 | $11.38 | 15,600 | — | — |
| 1999-10-08 | $11.25 | $11.25 | 50,000 | — | — |
| 1999-10-07 | $11.50 | $11.50 | 157,200 | — | — |
| 1999-10-06 | $11.75 | $11.75 | 63,300 | — | — |
| 1999-10-05 | $11.38 | $11.38 | 83,900 | — | — |
| 1999-10-04 | $11.38 | $11.38 | 166,900 | — | — |
| 1999-10-01 | $11.81 | $11.81 | 48,900 | — | — |
| 1999-09-30 | $11.88 | $11.88 | 133,900 | — | — |
| 1999-09-29 | $11.56 | $11.56 | 53,600 | — | — |
| 1999-09-28 | $12.50 | $12.50 | 126,600 | — | — |
| 1999-09-27 | $13.38 | $13.38 | 75,000 | — | — |
| 1999-09-24 | $13.50 | $13.50 | 49,900 | — | — |
| 1999-09-23 | $13.88 | $13.88 | 28,100 | — | — |
| 1999-09-22 | $13.63 | $13.63 | 75,600 | — | — |
| 1999-09-21 | $13.50 | $13.50 | 100,500 | — | — |
| 1999-09-20 | $14.25 | $14.25 | 52,900 | — | — |
| 1999-09-17 | $14.63 | $14.63 | 39,800 | — | — |
| 1999-09-16 | $14.75 | $14.75 | 46,200 | — | — |
| 1999-09-15 | $14.75 | $14.75 | 93,700 | — | — |
| 1999-09-14 | $15.25 | $15.25 | 317,900 | — | — |
| 1999-09-13 | $14.94 | $14.94 | 75,000 | — | — |
| 1999-09-10 | $14.88 | $14.88 | 116,700 | — | — |
| 1999-09-09 | $14.94 | $14.94 | 496,800 | — | — |
| 1999-09-08 | $15.13 | $15.13 | 953,200 | — | — |
| 1999-09-07 | $14.00 | $14.00 | 247,000 | — | — |
| 1999-09-03 | $13.75 | $13.75 | 286,400 | — | — |
| 1999-09-02 | $13.75 | $13.75 | 440,800 | — | — |
| 1999-09-01 | $14.56 | $14.56 | 458,000 | — | — |
| 1999-08-31 | $11.88 | $11.88 | 59,400 | — | — |
| 1999-08-30 | $12.50 | $12.50 | 131,000 | — | — |
| 1999-08-27 | $10.50 | $10.50 | 40,400 | — | — |
| 1999-08-26 | $11.06 | $11.06 | 97,100 | — | — |
| 1999-08-25 | $11.13 | $11.13 | 48,100 | — | — |
| 1999-08-24 | $12.31 | $12.31 | 13,600 | — | — |
| 1999-08-23 | $12.25 | $12.25 | 24,300 | — | — |
| 1999-08-20 | $12.50 | $12.50 | 16,100 | — | — |
| 1999-08-19 | $12.63 | $12.63 | 32,200 | — | — |
| 1999-08-18 | $12.88 | $12.88 | 41,500 | — | — |
| 1999-08-17 | $12.75 | $12.75 | 43,500 | — | — |
| 1999-08-16 | $12.63 | $12.63 | 40,500 | — | — |
| 1999-08-13 | $12.72 | $12.72 | 22,200 | — | — |
| 1999-08-12 | $12.50 | $12.50 | 50,700 | — | — |
| 1999-08-11 | $12.88 | $12.88 | 104,900 | — | — |
| 1999-08-10 | $13.00 | $13.00 | 61,600 | — | — |
| 1999-08-09 | $13.63 | $13.63 | 13,200 | — | — |
| 1999-08-06 | $13.63 | $13.63 | 14,000 | — | — |
| 1999-08-05 | $14.00 | $14.00 | 61,600 | — | — |
| 1999-08-04 | $14.13 | $14.13 | 34,600 | — | — |
| 1999-08-03 | $14.38 | $14.38 | 26,000 | — | — |
| 1999-08-02 | $14.69 | $14.69 | 28,000 | — | — |
| 1999-07-30 | $15.00 | $15.00 | 139,200 | — | — |
| 1999-07-29 | $14.38 | $14.38 | 69,900 | — | — |
| 1999-07-28 | $13.56 | $13.56 | 90,500 | — | — |
| 1999-07-27 | $13.00 | $13.00 | 230,300 | — | — |
| 1999-07-26 | $13.50 | $13.50 | 335,200 | — | — |
| 1999-07-23 | $14.75 | $14.75 | 137,300 | — | — |
| 1999-07-22 | $15.75 | $15.75 | 64,500 | — | — |
| 1999-07-21 | $15.94 | $15.94 | 42,800 | — | — |
| 1999-07-20 | $15.63 | $15.63 | 65,800 | — | — |
| 1999-07-19 | $16.00 | $16.00 | 137,400 | — | — |
| 1999-07-16 | $14.81 | $14.81 | 6,200 | — | — |
| 1999-07-15 | $15.00 | $15.00 | 20,800 | — | — |
| 1999-07-14 | $14.88 | $14.88 | 95,300 | — | — |
| 1999-07-13 | $14.88 | $14.88 | 42,700 | — | — |
| 1999-07-12 | $15.63 | $15.63 | 42,900 | — | — |
| 1999-07-09 | $15.63 | $15.63 | 100,600 | — | — |
| 1999-07-08 | $15.25 | $15.25 | 185,900 | — | — |
| 1999-07-07 | $16.25 | $16.25 | 436,900 | — | — |
| 1999-07-06 | $13.88 | $13.88 | 141,000 | — | — |
| 1999-07-02 | $13.50 | $13.50 | 41,900 | — | — |
| 1999-07-01 | $13.63 | $13.63 | 55,700 | — | — |
| 1999-06-30 | $13.25 | $13.25 | 27,200 | — | — |
| 1999-06-29 | $13.13 | $13.13 | 96,800 | — | — |
| 1999-06-28 | $13.63 | $13.63 | 144,900 | — | — |
| 1999-06-25 | $13.88 | $13.88 | 89,800 | — | — |
| 1999-06-24 | $11.25 | $11.25 | 151,800 | — | — |
| 1999-06-23 | $11.50 | $11.50 | 71,400 | — | — |
| 1999-06-22 | $11.06 | $11.06 | 34,800 | — | — |
| 1999-06-21 | $11.88 | $11.88 | 40,500 | — | — |
| 1999-06-18 | $11.63 | $11.63 | 126,900 | — | — |
| 1999-06-17 | $11.00 | $11.00 | 31,400 | — | — |
| 1999-06-16 | $10.63 | $10.63 | 15,800 | — | — |
| 1999-06-15 | $10.69 | $10.69 | 56,100 | — | — |
| 1999-06-14 | $10.94 | $10.94 | 20,400 | — | — |
| 1999-06-11 | $10.50 | $10.50 | 34,200 | — | — |
| 1999-06-10 | $11.00 | $11.00 | 40,100 | — | — |
| 1999-06-09 | $11.06 | $11.06 | 31,200 | — | — |
| 1999-06-08 | $10.50 | $10.50 | 37,000 | — | — |
| 1999-06-07 | $10.94 | $10.94 | 65,100 | — | — |
| 1999-06-04 | $11.00 | $11.00 | 108,300 | — | — |
| 1999-06-03 | $11.25 | $11.25 | 8,100 | — | — |
| 1999-06-02 | $11.13 | $11.13 | 64,000 | — | — |
| 1999-06-01 | $11.13 | $11.13 | 20,800 | — | — |
| 1999-05-28 | $11.94 | $11.94 | 80,900 | — | — |
| 1999-05-27 | $11.50 | $11.50 | 80,000 | — | — |
| 1999-05-26 | $11.31 | $11.31 | 56,600 | — | — |
| 1999-05-25 | $10.50 | $10.50 | 36,400 | — | — |
| 1999-05-24 | $10.44 | $10.44 | 89,200 | — | — |
| 1999-05-21 | $11.44 | $11.44 | 30,700 | — | — |
| 1999-05-20 | $11.56 | $11.56 | 58,100 | — | — |
| 1999-05-19 | $11.31 | $11.31 | 128,600 | — | — |
| 1999-05-18 | $10.00 | $10.00 | 83,800 | — | — |
| 1999-05-17 | $10.38 | $10.38 | 66,500 | — | — |
| 1999-05-14 | $10.81 | $10.81 | 108,200 | — | — |
| 1999-05-13 | $10.69 | $10.69 | 169,900 | — | — |
| 1999-05-12 | $10.56 | $10.56 | 251,800 | — | — |
| 1999-05-11 | $9.69 | $9.69 | 138,100 | — | — |
| 1999-05-10 | $8.63 | $8.63 | 44,400 | — | — |
| 1999-05-07 | $8.13 | $8.13 | 37,900 | — | — |
| 1999-05-06 | $8.00 | $8.00 | 13,600 | — | — |
| 1999-05-05 | $8.00 | $8.00 | 34,700 | — | — |
| 1999-05-04 | $7.94 | $7.94 | 12,500 | — | — |
| 1999-05-03 | $7.88 | $7.88 | 25,800 | — | — |
| 1999-04-30 | $7.75 | $7.75 | 24,700 | — | — |
| 1999-04-29 | $7.56 | $7.56 | 44,600 | — | — |
| 1999-04-28 | $7.50 | $7.50 | 30,100 | — | — |
| 1999-04-27 | $7.75 | $7.75 | 28,000 | — | — |
| 1999-04-26 | $7.88 | $7.88 | 48,800 | — | — |
| 1999-04-23 | $7.97 | $7.97 | 19,900 | — | — |
| 1999-04-22 | $7.88 | $7.88 | 21,000 | — | — |
| 1999-04-21 | $7.75 | $7.75 | 23,700 | — | — |
| 1999-04-20 | $7.94 | $7.94 | 22,700 | — | — |
| 1999-04-19 | $7.38 | $7.38 | 35,700 | — | — |
| 1999-04-16 | $7.88 | $7.88 | 38,400 | — | — |
| 1999-04-15 | $8.13 | $8.13 | 13,400 | — | — |
| 1999-04-14 | $8.00 | $8.00 | 17,700 | — | — |
| 1999-04-13 | $8.00 | $8.00 | 86,700 | — | — |
| 1999-04-12 | $8.06 | $8.06 | 27,600 | — | — |
| 1999-04-09 | $7.88 | $7.88 | 37,500 | — | — |
| 1999-04-08 | $7.94 | $7.94 | 18,500 | — | — |
| 1999-04-07 | $7.50 | $7.50 | 43,700 | — | — |
| 1999-04-06 | $7.56 | $7.56 | 39,000 | — | — |
| 1999-04-05 | $7.75 | $7.75 | 19,500 | — | — |
| 1999-04-01 | $8.38 | $8.38 | 42,500 | — | — |
| 1999-03-31 | $7.75 | $7.75 | 80,200 | — | — |
| 1999-03-30 | $7.75 | $7.75 | 12,200 | — | — |
| 1999-03-29 | $7.56 | $7.56 | 19,300 | — | — |
| 1999-03-26 | $7.13 | $7.13 | 58,500 | — | — |
| 1999-03-25 | $7.69 | $7.69 | 78,600 | — | — |
| 1999-03-24 | $8.13 | $8.13 | 11,300 | — | — |
| 1999-03-23 | $7.94 | $7.94 | 58,600 | — | — |
| 1999-03-22 | $8.06 | $8.06 | 20,500 | — | — |
| 1999-03-19 | $8.00 | $8.00 | 33,500 | — | — |
| 1999-03-18 | $8.50 | $8.50 | 23,300 | — | — |
| 1999-03-17 | $8.38 | $8.38 | 7,700 | — | — |
| 1999-03-16 | $8.63 | $8.63 | 19,900 | — | — |
| 1999-03-15 | $8.38 | $8.38 | 33,900 | — | — |
| 1999-03-12 | $8.50 | $8.50 | 23,200 | — | — |
| 1999-03-11 | $8.38 | $8.38 | 84,600 | — | — |
| 1999-03-10 | $8.88 | $8.88 | 22,900 | — | — |
| 1999-03-09 | $9.00 | $9.00 | 39,600 | — | — |
| 1999-03-08 | $9.44 | $9.44 | 6,700 | — | — |
| 1999-03-05 | $9.44 | $9.44 | 10,200 | — | — |
| 1999-03-04 | $9.63 | $9.63 | 40,300 | — | — |
| 1999-03-03 | $9.25 | $9.25 | 21,400 | — | — |
| 1999-03-02 | $9.50 | $9.50 | 44,200 | — | — |
| 1999-03-01 | $9.50 | $9.50 | 14,500 | — | — |
| 1999-02-26 | $9.44 | $9.44 | 32,600 | — | — |
| 1999-02-25 | $9.69 | $9.69 | 45,100 | — | — |
| 1999-02-24 | $9.19 | $9.19 | 24,900 | — | — |
| 1999-02-23 | $9.50 | $9.50 | 9,600 | — | — |
| 1999-02-22 | $9.25 | $9.25 | 26,500 | — | — |
| 1999-02-19 | $9.06 | $9.06 | 32,000 | — | — |
| 1999-02-18 | $9.38 | $9.38 | 20,700 | — | — |
| 1999-02-17 | $9.63 | $9.63 | 30,900 | — | — |
| 1999-02-16 | $9.94 | $9.94 | 15,100 | — | — |
| 1999-02-12 | $10.00 | $10.00 | 12,200 | — | — |
| 1999-02-11 | $10.13 | $10.13 | 30,400 | — | — |
| 1999-02-10 | $10.00 | $10.00 | 22,600 | — | — |
| 1999-02-09 | $10.00 | $10.00 | 20,200 | — | — |
| 1999-02-08 | $10.75 | $10.75 | 44,900 | — | — |
| 1999-02-05 | $10.94 | $10.94 | 50,100 | — | — |
| 1999-02-04 | $10.38 | $10.38 | 79,800 | — | — |
| 1999-02-03 | $10.25 | $10.25 | 86,700 | — | — |
| 1999-02-02 | $10.00 | $10.00 | 63,000 | — | — |
| 1999-02-01 | $10.75 | $10.75 | 66,100 | — | — |
| 1999-01-29 | $9.56 | $9.56 | 22,100 | — | — |
| 1999-01-28 | $9.13 | $9.13 | 37,400 | — | — |
| 1999-01-27 | $8.63 | $8.63 | 70,100 | — | — |
| 1999-01-26 | $9.38 | $9.38 | 72,300 | — | — |
| 1999-01-25 | $9.81 | $9.81 | 36,300 | — | — |
| 1999-01-22 | $9.63 | $9.63 | 29,000 | — | — |
| 1999-01-21 | $9.75 | $9.75 | 30,700 | — | — |
| 1999-01-20 | $9.56 | $9.56 | 133,700 | — | — |
| 1999-01-19 | $8.75 | $8.75 | 68,800 | — | — |
| 1999-01-15 | $8.75 | $8.75 | 104,800 | — | — |
| 1999-01-14 | $7.94 | $7.94 | 41,000 | — | — |
| 1999-01-13 | $7.88 | $7.88 | 42,600 | — | — |
| 1999-01-12 | $8.00 | $8.00 | 160,900 | — | — |
| 1999-01-11 | $7.69 | $7.69 | 116,800 | — | — |
| 1999-01-08 | $7.44 | $7.44 | 58,000 | — | — |
| 1999-01-07 | $7.50 | $7.50 | 89,500 | — | — |
| 1999-01-06 | $7.88 | $7.88 | 126,200 | — | — |
| 1999-01-05 | $7.69 | $7.69 | 13,800 | — | — |
| 1999-01-04 | $7.63 | $7.63 | 20,600 | — | — |