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
- 1993-04-20 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 | $9.63 | $11.58 | 27,400 | — | — |
| 1999-12-30 | $9.22 | $11.09 | 7,800 | — | — |
| 1999-12-29 | $9.06 | $10.90 | 3,800 | — | — |
| 1999-12-28 | $9.16 | $11.02 | 40,800 | — | — |
| 1999-12-27 | $9.00 | $10.83 | 20,200 | — | — |
| 1999-12-23 | $9.22 | $11.09 | 5,200 | — | — |
| 1999-12-22 | $9.38 | $11.28 | 21,400 | — | — |
| 1999-12-21 | $9.16 | $11.02 | 1,000 | — | — |
| 1999-12-20 | $9.44 | $11.36 | 0 | — | — |
| 1999-12-17 | $9.44 | $11.36 | 10,200 | — | — |
| 1999-12-16 | $9.09 | $10.94 | 30,600 | — | — |
| 1999-12-15 | $9.00 | $10.83 | 2,600 | — | — |
| 1999-12-14 | $9.06 | $10.90 | 2,000 | — | — |
| 1999-12-13 | $9.28 | $11.17 | 22,600 | — | — |
| 1999-12-10 | $9.50 | $11.43 | 1,600 | — | — |
| 1999-12-09 | $9.38 | $11.28 | 5,800 | — | — |
| 1999-12-08 | $9.31 | $11.20 | 5,600 | — | — |
| 1999-12-07 | $9.38 | $11.17 | 7,800 | — | — |
| 1999-12-06 | $9.50 | $11.31 | 13,200 | — | — |
| 1999-12-03 | $9.81 | $11.69 | 17,200 | — | — |
| 1999-12-02 | $10.06 | $11.98 | 6,200 | — | — |
| 1999-12-01 | $10.06 | $11.98 | 3,200 | — | — |
| 1999-11-30 | $10.25 | $12.21 | 27,400 | — | — |
| 1999-11-29 | $10.19 | $12.13 | 14,800 | — | — |
| 1999-11-26 | $10.22 | $12.17 | 0 | — | — |
| 1999-11-24 | $10.22 | $12.17 | 13,800 | — | — |
| 1999-11-23 | $10.03 | $11.95 | 0 | — | — |
| 1999-11-22 | $10.03 | $11.95 | 11,600 | — | — |
| 1999-11-19 | $9.88 | $11.76 | 200 | — | — |
| 1999-11-18 | $9.88 | $11.76 | 2,000 | — | — |
| 1999-11-17 | $9.94 | $11.84 | 6,000 | — | — |
| 1999-11-16 | $9.88 | $11.76 | 19,000 | — | — |
| 1999-11-15 | $9.94 | $11.84 | 16,200 | — | — |
| 1999-11-12 | $9.97 | $11.87 | 7,600 | — | — |
| 1999-11-11 | $9.94 | $11.84 | 15,000 | — | — |
| 1999-11-10 | $9.88 | $11.76 | 200 | — | — |
| 1999-11-09 | $9.88 | $11.76 | 2,200 | — | — |
| 1999-11-08 | $9.97 | $11.87 | 1,000 | — | — |
| 1999-11-05 | $9.94 | $11.84 | 3,400 | — | — |
| 1999-11-04 | $9.75 | $11.61 | 2,600 | — | — |
| 1999-11-03 | $9.63 | $11.46 | 1,400 | — | — |
| 1999-11-02 | $9.63 | $11.46 | 20,600 | — | — |
| 1999-11-01 | $9.50 | $11.31 | 27,000 | — | — |
| 1999-10-29 | $9.31 | $11.09 | 8,000 | — | — |
| 1999-10-28 | $9.19 | $10.94 | 1,600 | — | — |
| 1999-10-27 | $9.03 | $10.76 | 2,200 | — | — |
| 1999-10-26 | $9.06 | $10.79 | 9,000 | — | — |
| 1999-10-25 | $8.69 | $10.35 | 800 | — | — |
| 1999-10-22 | $8.69 | $10.35 | 400 | — | — |
| 1999-10-21 | $8.86 | $10.55 | 203,600 | — | — |
| 1999-10-20 | $8.69 | $10.35 | 9,400 | — | — |
| 1999-10-19 | $9.06 | $10.79 | 0 | — | — |
| 1999-10-18 | $9.06 | $10.79 | 400 | — | — |
| 1999-10-15 | $8.50 | $10.12 | 4,600 | — | — |
| 1999-10-14 | $8.53 | $10.16 | 5,400 | — | — |
| 1999-10-13 | $8.63 | $10.27 | 7,000 | — | — |
| 1999-10-12 | $9.00 | $10.72 | 0 | — | — |
| 1999-10-11 | $9.00 | $10.72 | 200 | — | — |
| 1999-10-08 | $8.88 | $10.57 | 5,800 | — | — |
| 1999-10-07 | $8.94 | $10.64 | 1,600 | — | — |
| 1999-10-06 | $9.13 | $10.87 | 0 | — | — |
| 1999-10-05 | $9.13 | $10.87 | 0 | — | — |
| 1999-10-04 | $9.13 | $10.87 | 9,000 | — | — |
| 1999-10-01 | $9.16 | $10.91 | 4,400 | — | — |
| 1999-09-30 | $9.19 | $10.94 | 51,600 | — | — |
| 1999-09-29 | $8.50 | $10.12 | 2,400 | — | — |
| 1999-09-28 | $8.38 | $9.97 | 5,600 | — | — |
| 1999-09-27 | $8.50 | $10.12 | 5,200 | — | — |
| 1999-09-24 | $8.63 | $10.27 | 1,800 | — | — |
| 1999-09-23 | $8.63 | $10.27 | 13,400 | — | — |
| 1999-09-22 | $9.06 | $10.79 | 4,400 | — | — |
| 1999-09-21 | $8.50 | $10.12 | 9,800 | — | — |
| 1999-09-20 | $9.31 | $11.09 | 0 | — | — |
| 1999-09-17 | $9.31 | $11.09 | 2,000 | — | — |
| 1999-09-16 | $9.41 | $11.20 | 4,000 | — | — |
| 1999-09-15 | $9.38 | $11.17 | 400 | — | — |
| 1999-09-14 | $9.38 | $11.17 | 200 | — | — |
| 1999-09-13 | $9.53 | $11.35 | 6,000 | — | — |
| 1999-09-10 | $9.31 | $11.09 | 19,800 | — | — |
| 1999-09-09 | $9.44 | $11.24 | 2,600 | — | — |
| 1999-09-08 | $9.56 | $11.39 | 343,400 | — | — |
| 1999-09-07 | $9.38 | $11.05 | 17,200 | — | — |
| 1999-09-03 | $9.44 | $11.13 | 600 | — | — |
| 1999-09-02 | $9.44 | $11.13 | 400 | — | — |
| 1999-09-01 | $9.50 | $11.20 | 200 | — | — |
| 1999-08-31 | $9.44 | $11.13 | 22,000 | — | — |
| 1999-08-30 | $9.53 | $11.24 | 5,000 | — | — |
| 1999-08-27 | $9.88 | $11.64 | 400 | — | — |
| 1999-08-26 | $9.81 | $11.57 | 400 | — | — |
| 1999-08-25 | $9.75 | $11.49 | 14,000 | — | — |
| 1999-08-24 | $9.63 | $11.35 | 15,600 | — | — |
| 1999-08-23 | $9.63 | $11.35 | 2,000 | — | — |
| 1999-08-20 | $9.75 | $11.49 | 400 | — | — |
| 1999-08-19 | $9.63 | $11.35 | 1,000 | — | — |
| 1999-08-18 | $9.63 | $11.35 | 400 | — | — |
| 1999-08-17 | $9.94 | $11.72 | 2,600 | — | — |
| 1999-08-16 | $9.97 | $11.75 | 3,600 | — | — |
| 1999-08-13 | $10.00 | $11.79 | 30,400 | — | — |
| 1999-08-12 | $9.75 | $11.49 | 17,400 | — | — |
| 1999-08-11 | $9.50 | $11.20 | 11,400 | — | — |
| 1999-08-10 | $9.38 | $11.05 | 2,800 | — | — |
| 1999-08-09 | $9.31 | $10.98 | 1,000 | — | — |
| 1999-08-06 | $9.38 | $11.05 | 5,800 | — | — |
| 1999-08-05 | $9.38 | $11.05 | 12,400 | — | — |
| 1999-08-04 | $9.50 | $11.20 | 5,200 | — | — |
| 1999-08-03 | $9.56 | $11.27 | 4,000 | — | — |
| 1999-08-02 | $9.63 | $11.35 | 3,400 | — | — |
| 1999-07-30 | $9.63 | $11.35 | 12,600 | — | — |
| 1999-07-29 | $9.88 | $11.64 | 22,800 | — | — |
| 1999-07-28 | $9.50 | $11.20 | 11,200 | — | — |
| 1999-07-27 | $9.38 | $11.05 | 5,200 | — | — |
| 1999-07-26 | $9.31 | $10.98 | 10,200 | — | — |
| 1999-07-23 | $9.44 | $11.13 | 0 | — | — |
| 1999-07-22 | $9.44 | $11.13 | 600 | — | — |
| 1999-07-21 | $9.38 | $11.05 | 5,000 | — | — |
| 1999-07-20 | $9.38 | $11.05 | 1,000 | — | — |
| 1999-07-19 | $9.31 | $10.98 | 5,200 | — | — |
| 1999-07-16 | $9.50 | $11.20 | 4,000 | — | — |
| 1999-07-15 | $9.38 | $11.05 | 22,000 | — | — |
| 1999-07-14 | $9.19 | $10.83 | 20,800 | — | — |
| 1999-07-13 | $8.88 | $10.46 | 2,600 | — | — |
| 1999-07-12 | $8.69 | $10.24 | 0 | — | — |
| 1999-07-09 | $8.69 | $10.24 | 17,200 | — | — |
| 1999-07-08 | $8.78 | $10.35 | 14,600 | — | — |
| 1999-07-07 | $9.06 | $10.68 | 5,600 | — | — |
| 1999-07-06 | $9.31 | $10.98 | 15,400 | — | — |
| 1999-07-02 | $9.13 | $10.76 | 2,600 | — | — |
| 1999-07-01 | $9.31 | $10.98 | 5,400 | — | — |
| 1999-06-30 | $9.25 | $10.91 | 63,200 | — | — |
| 1999-06-29 | $9.25 | $10.91 | 8,400 | — | — |
| 1999-06-28 | $9.25 | $10.91 | 26,400 | — | — |
| 1999-06-25 | $9.25 | $10.91 | 5,800 | — | — |
| 1999-06-24 | $9.25 | $10.91 | 12,400 | — | — |
| 1999-06-23 | $9.25 | $10.91 | 200 | — | — |
| 1999-06-22 | $9.13 | $10.76 | 2,800 | — | — |
| 1999-06-21 | $9.38 | $11.05 | 6,000 | — | — |
| 1999-06-18 | $9.25 | $10.91 | 11,000 | — | — |
| 1999-06-17 | $9.19 | $10.83 | 18,400 | — | — |
| 1999-06-16 | $9.19 | $10.83 | 5,800 | — | — |
| 1999-06-15 | $9.13 | $10.76 | 18,400 | — | — |
| 1999-06-14 | $9.13 | $10.76 | 800 | — | — |
| 1999-06-11 | $9.38 | $11.05 | 0 | — | — |
| 1999-06-10 | $9.38 | $11.05 | 87,600 | — | — |
| 1999-06-09 | $9.25 | $10.91 | 6,800 | — | — |
| 1999-06-08 | $9.31 | $10.98 | 377,800 | — | — |
| 1999-06-07 | $9.13 | $10.66 | 2,800 | — | — |
| 1999-06-04 | $9.13 | $10.66 | 12,400 | — | — |
| 1999-06-03 | $9.25 | $10.81 | 10,400 | — | — |
| 1999-06-02 | $9.19 | $10.74 | 104,800 | — | — |
| 1999-06-01 | $8.94 | $10.44 | 2,400 | — | — |
| 1999-05-28 | $8.91 | $10.41 | 31,400 | — | — |
| 1999-05-27 | $8.97 | $10.48 | 27,000 | — | — |
| 1999-05-26 | $8.75 | $10.23 | 0 | — | — |
| 1999-05-25 | $8.75 | $10.23 | 400 | — | — |
| 1999-05-24 | $9.00 | $10.52 | 2,600 | — | — |
| 1999-05-21 | $9.13 | $10.66 | 26,400 | — | — |
| 1999-05-20 | $9.00 | $10.52 | 3,000 | — | — |
| 1999-05-19 | $9.00 | $10.52 | 104,800 | — | — |
| 1999-05-18 | $9.13 | $10.66 | 5,600 | — | — |
| 1999-05-17 | $9.00 | $10.52 | 0 | — | — |
| 1999-05-14 | $9.00 | $10.52 | 14,400 | — | — |
| 1999-05-13 | $9.00 | $10.52 | 2,400 | — | — |
| 1999-05-12 | $8.56 | $10.01 | 7,000 | — | — |
| 1999-05-11 | $8.75 | $10.23 | 8,600 | — | — |
| 1999-05-10 | $8.56 | $10.01 | 13,000 | — | — |
| 1999-05-07 | $8.69 | $10.15 | 8,200 | — | — |
| 1999-05-06 | $8.56 | $10.01 | 13,800 | — | — |
| 1999-05-05 | $8.38 | $9.79 | 14,400 | — | — |
| 1999-05-04 | $8.63 | $10.08 | 9,400 | — | — |
| 1999-05-03 | $8.50 | $9.93 | 27,800 | — | — |
| 1999-04-30 | $8.72 | $10.19 | 23,000 | — | — |
| 1999-04-29 | $8.56 | $10.01 | 19,600 | — | — |
| 1999-04-28 | $8.44 | $9.86 | 11,400 | — | — |
| 1999-04-27 | $8.47 | $9.90 | 23,800 | — | — |
| 1999-04-26 | $8.50 | $9.93 | 400 | — | — |
| 1999-04-23 | $8.25 | $9.64 | 4,000 | — | — |
| 1999-04-22 | $8.31 | $9.71 | 22,200 | — | — |
| 1999-04-21 | $8.06 | $9.42 | 1,600 | — | — |
| 1999-04-20 | $7.91 | $9.24 | 6,200 | — | — |
| 1999-04-19 | $8.00 | $9.35 | 6,600 | — | — |
| 1999-04-16 | $8.13 | $9.49 | 27,200 | — | — |
| 1999-04-15 | $8.13 | $9.49 | 4,800 | — | — |
| 1999-04-14 | $8.06 | $9.42 | 35,400 | — | — |
| 1999-04-13 | $8.50 | $9.93 | 20,400 | — | — |
| 1999-04-12 | $8.09 | $9.46 | 4,600 | — | — |
| 1999-04-09 | $8.06 | $9.42 | 10,000 | — | — |
| 1999-04-08 | $8.25 | $9.64 | 800 | — | — |
| 1999-04-07 | $8.25 | $9.64 | 14,800 | — | — |
| 1999-04-06 | $8.25 | $9.64 | 14,000 | — | — |
| 1999-04-05 | $8.13 | $9.49 | 0 | — | — |
| 1999-04-01 | $8.13 | $9.49 | 4,200 | — | — |
| 1999-03-31 | $8.09 | $9.46 | 39,000 | — | — |
| 1999-03-30 | $8.44 | $9.86 | 8,000 | — | — |
| 1999-03-29 | $8.38 | $9.79 | 17,000 | — | — |
| 1999-03-26 | $8.44 | $9.86 | 8,000 | — | — |
| 1999-03-25 | $8.38 | $9.79 | 7,200 | — | — |
| 1999-03-24 | $8.13 | $9.49 | 11,000 | — | — |
| 1999-03-23 | $8.09 | $9.46 | 10,200 | — | — |
| 1999-03-22 | $8.19 | $9.57 | 9,200 | — | — |
| 1999-03-19 | $8.13 | $9.49 | 17,600 | — | — |
| 1999-03-18 | $8.44 | $9.86 | 53,200 | — | — |
| 1999-03-17 | $8.25 | $9.64 | 18,000 | — | — |
| 1999-03-16 | $8.00 | $9.35 | 10,600 | — | — |
| 1999-03-15 | $8.25 | $9.64 | 400 | — | — |
| 1999-03-12 | $8.25 | $9.64 | 4,600 | — | — |
| 1999-03-11 | $7.88 | $9.20 | 11,800 | — | — |
| 1999-03-10 | $8.00 | $9.35 | 8,200 | — | — |
| 1999-03-09 | $8.25 | $9.64 | 24,600 | — | — |
| 1999-03-08 | $8.44 | $9.86 | 2,400 | — | — |
| 1999-03-05 | $8.25 | $9.55 | 59,200 | — | — |
| 1999-03-04 | $8.75 | $10.13 | 2,000 | — | — |
| 1999-03-03 | $8.63 | $9.98 | 18,400 | — | — |
| 1999-03-02 | $8.56 | $9.91 | 21,200 | — | — |
| 1999-03-01 | $9.06 | $10.49 | 5,600 | — | — |
| 1999-02-26 | $9.00 | $10.42 | 3,800 | — | — |
| 1999-02-25 | $9.13 | $10.56 | 40,400 | — | — |
| 1999-02-24 | $8.38 | $9.69 | 1,200 | — | — |
| 1999-02-23 | $8.50 | $9.84 | 400 | — | — |
| 1999-02-22 | $8.19 | $9.48 | 200 | — | — |
| 1999-02-19 | $8.38 | $9.69 | 12,000 | — | — |
| 1999-02-18 | $8.50 | $9.84 | 1,200 | — | — |
| 1999-02-17 | $8.56 | $9.91 | 58,600 | — | — |
| 1999-02-16 | $8.44 | $9.76 | 15,200 | — | — |
| 1999-02-12 | $8.50 | $9.84 | 9,200 | — | — |
| 1999-02-11 | $8.25 | $9.55 | 12,400 | — | — |
| 1999-02-10 | $8.13 | $9.40 | 13,600 | — | — |
| 1999-02-09 | $8.00 | $9.26 | 1,200 | — | — |
| 1999-02-08 | $8.13 | $9.40 | 15,800 | — | — |
| 1999-02-05 | $8.13 | $9.40 | 30,000 | — | — |
| 1999-02-04 | $8.06 | $9.33 | 12,800 | — | — |
| 1999-02-03 | $8.00 | $9.26 | 12,400 | — | — |
| 1999-02-02 | $8.00 | $9.26 | 6,000 | — | — |
| 1999-02-01 | $7.81 | $9.04 | 13,000 | — | — |
| 1999-01-29 | $8.13 | $9.40 | 31,000 | — | — |
| 1999-01-28 | $7.81 | $9.04 | 12,400 | — | — |
| 1999-01-27 | $8.00 | $9.26 | 16,800 | — | — |
| 1999-01-26 | $8.00 | $9.26 | 14,000 | — | — |
| 1999-01-25 | $8.00 | $9.26 | 19,200 | — | — |
| 1999-01-22 | $7.94 | $9.19 | 3,400 | — | — |
| 1999-01-21 | $8.06 | $9.33 | 12,200 | — | — |
| 1999-01-20 | $7.88 | $9.11 | 8,000 | — | — |
| 1999-01-19 | $7.78 | $9.01 | 3,600 | — | — |
| 1999-01-15 | $7.75 | $8.97 | 1,800 | — | — |
| 1999-01-14 | $7.72 | $8.93 | 0 | — | — |
| 1999-01-13 | $7.72 | $8.93 | 7,400 | — | — |
| 1999-01-12 | $7.88 | $9.11 | 6,200 | — | — |
| 1999-01-11 | $7.88 | $9.11 | 4,400 | — | — |
| 1999-01-08 | $8.06 | $9.33 | 13,200 | — | — |
| 1999-01-07 | $8.00 | $9.26 | 7,000 | — | — |
| 1999-01-06 | $7.94 | $9.19 | 6,400 | — | — |
| 1999-01-05 | $8.00 | $9.26 | 2,800 | — | — |
| 1999-01-04 | $8.00 | $9.26 | 7,000 | — | — |