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
- 1994-11-17 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 | $9.19 | $15.61 | 600 | — | — |
| 1999-12-30 | $9.25 | $15.72 | 8,600 | — | — |
| 1999-12-29 | $9.13 | $15.50 | 2,900 | — | — |
| 1999-12-28 | $9.06 | $15.40 | 10,100 | — | — |
| 1999-12-27 | $9.00 | $15.29 | 4,600 | — | — |
| 1999-12-23 | $9.38 | $15.93 | 33,300 | — | — |
| 1999-12-22 | $9.25 | $15.72 | 8,100 | — | — |
| 1999-12-21 | $9.13 | $15.50 | 2,200 | — | — |
| 1999-12-20 | $9.19 | $15.61 | 8,100 | — | — |
| 1999-12-17 | $9.25 | $15.72 | 30,400 | — | — |
| 1999-12-16 | $9.38 | $15.93 | 71,800 | — | — |
| 1999-12-15 | $9.06 | $15.40 | 23,800 | — | — |
| 1999-12-14 | $9.00 | $15.29 | 41,700 | — | — |
| 1999-12-13 | $8.88 | $15.08 | 39,400 | — | — |
| 1999-12-10 | $8.88 | $15.08 | 51,700 | — | — |
| 1999-12-09 | $8.75 | $14.87 | 111,500 | — | — |
| 1999-12-08 | $8.75 | $14.87 | 482,600 | — | — |
| 1999-12-07 | $8.56 | $14.55 | 3,600 | — | — |
| 1999-12-06 | $8.75 | $14.87 | 462,000 | — | — |
| 1999-12-03 | $8.50 | $14.44 | 3,100 | — | — |
| 1999-12-02 | $8.50 | $14.44 | 24,400 | — | — |
| 1999-12-01 | $8.31 | $14.12 | 162,300 | — | — |
| 1999-11-30 | $8.25 | $14.02 | 12,600 | — | — |
| 1999-11-29 | $8.38 | $14.23 | 18,700 | — | — |
| 1999-11-26 | $8.38 | $14.23 | 8,000 | — | — |
| 1999-11-24 | $8.25 | $14.02 | 20,200 | — | — |
| 1999-11-23 | $8.31 | $14.12 | 37,100 | — | — |
| 1999-11-22 | $8.25 | $14.02 | 51,800 | — | — |
| 1999-11-19 | $8.38 | $14.23 | 2,300 | — | — |
| 1999-11-18 | $8.31 | $14.12 | 7,300 | — | — |
| 1999-11-17 | $8.44 | $14.34 | 130,900 | — | — |
| 1999-11-16 | $8.63 | $14.65 | 12,100 | — | — |
| 1999-11-15 | $8.63 | $14.65 | 52,000 | — | — |
| 1999-11-12 | $8.50 | $14.44 | 11,100 | — | — |
| 1999-11-11 | $8.50 | $14.44 | 21,200 | — | — |
| 1999-11-10 | $8.50 | $14.44 | 19,200 | — | — |
| 1999-11-09 | $8.50 | $14.44 | 11,100 | — | — |
| 1999-11-08 | $8.50 | $14.44 | 62,700 | — | — |
| 1999-11-05 | $8.44 | $14.34 | 8,900 | — | — |
| 1999-11-04 | $8.44 | $14.34 | 53,500 | — | — |
| 1999-11-03 | $8.44 | $14.34 | 19,000 | — | — |
| 1999-11-02 | $8.44 | $14.34 | 217,000 | — | — |
| 1999-11-01 | $8.38 | $14.23 | 202,300 | — | — |
| 1999-10-29 | $8.38 | $14.23 | 9,800 | — | — |
| 1999-10-28 | $8.31 | $14.12 | 57,800 | — | — |
| 1999-10-27 | $8.31 | $14.12 | 18,500 | — | — |
| 1999-10-26 | $8.25 | $14.02 | 17,400 | — | — |
| 1999-10-25 | $8.50 | $14.44 | 9,300 | — | — |
| 1999-10-22 | $8.56 | $14.55 | 11,700 | — | — |
| 1999-10-21 | $8.25 | $14.02 | 66,100 | — | — |
| 1999-10-20 | $8.25 | $14.02 | 10,600 | — | — |
| 1999-10-19 | $8.19 | $13.91 | 122,600 | — | — |
| 1999-10-18 | $8.19 | $13.91 | 35,100 | — | — |
| 1999-10-15 | $8.13 | $13.81 | 15,800 | — | — |
| 1999-10-14 | $8.00 | $13.59 | 15,200 | — | — |
| 1999-10-13 | $8.00 | $13.59 | 153,700 | — | — |
| 1999-10-12 | $8.13 | $13.81 | 9,200 | — | — |
| 1999-10-11 | $8.38 | $14.23 | 200 | — | — |
| 1999-10-08 | $8.25 | $14.02 | 5,100 | — | — |
| 1999-10-07 | $8.44 | $14.34 | 33,900 | — | — |
| 1999-10-06 | $8.31 | $14.12 | 8,600 | — | — |
| 1999-10-05 | $8.19 | $13.91 | 2,500 | — | — |
| 1999-10-04 | $8.44 | $14.34 | 25,000 | — | — |
| 1999-10-01 | $8.19 | $13.91 | 3,700 | — | — |
| 1999-09-30 | $8.19 | $13.91 | 43,900 | — | — |
| 1999-09-29 | $8.06 | $13.70 | 9,800 | — | — |
| 1999-09-28 | $8.00 | $13.59 | 19,400 | — | — |
| 1999-09-27 | $8.31 | $14.12 | 10,000 | — | — |
| 1999-09-24 | $8.25 | $14.02 | 3,300 | — | — |
| 1999-09-23 | $8.25 | $14.02 | 274,000 | — | — |
| 1999-09-22 | $8.25 | $14.02 | 55,500 | — | — |
| 1999-09-21 | $8.25 | $14.02 | 13,700 | — | — |
| 1999-09-20 | $8.31 | $14.12 | 11,100 | — | — |
| 1999-09-17 | $8.25 | $14.02 | 50,400 | — | — |
| 1999-09-16 | $8.44 | $14.34 | 13,000 | — | — |
| 1999-09-15 | $8.50 | $14.44 | 42,000 | — | — |
| 1999-09-14 | $8.50 | $14.44 | 67,200 | — | — |
| 1999-09-13 | $8.19 | $13.91 | 121,000 | — | — |
| 1999-09-10 | $8.13 | $13.81 | 16,000 | — | — |
| 1999-09-09 | $8.06 | $13.70 | 64,800 | — | — |
| 1999-09-08 | $8.00 | $13.59 | 92,100 | — | — |
| 1999-09-07 | $7.94 | $13.49 | 8,400 | — | — |
| 1999-09-03 | $8.00 | $13.59 | 46,900 | — | — |
| 1999-09-02 | $7.88 | $13.38 | 20,700 | — | — |
| 1999-09-01 | $7.94 | $13.49 | 370,300 | — | — |
| 1999-08-31 | $7.63 | $12.96 | 30,100 | — | — |
| 1999-08-30 | $7.69 | $13.06 | 21,900 | — | — |
| 1999-08-27 | $7.81 | $13.27 | 62,700 | — | — |
| 1999-08-26 | $8.06 | $13.70 | 24,800 | — | — |
| 1999-08-25 | $8.00 | $13.59 | 13,100 | — | — |
| 1999-08-24 | $7.94 | $13.49 | 21,400 | — | — |
| 1999-08-23 | $8.00 | $13.59 | 26,600 | — | — |
| 1999-08-20 | $8.00 | $13.59 | 18,700 | — | — |
| 1999-08-19 | $8.00 | $13.59 | 4,300 | — | — |
| 1999-08-18 | $8.00 | $13.59 | 387,200 | — | — |
| 1999-08-17 | $8.00 | $13.59 | 38,100 | — | — |
| 1999-08-16 | $8.06 | $13.70 | 57,000 | — | — |
| 1999-08-13 | $8.00 | $13.59 | 30,200 | — | — |
| 1999-08-12 | $8.00 | $13.59 | 58,400 | — | — |
| 1999-08-11 | $8.00 | $13.59 | 57,600 | — | — |
| 1999-08-10 | $8.00 | $13.59 | 74,900 | — | — |
| 1999-08-09 | $8.25 | $14.02 | 47,100 | — | — |
| 1999-08-06 | $8.38 | $14.23 | 11,000 | — | — |
| 1999-08-05 | $8.25 | $14.02 | 11,200 | — | — |
| 1999-08-04 | $8.25 | $14.02 | 21,200 | — | — |
| 1999-08-03 | $8.44 | $14.34 | 31,200 | — | — |
| 1999-08-02 | $8.44 | $14.34 | 11,300 | — | — |
| 1999-07-30 | $8.63 | $14.65 | 31,500 | — | — |
| 1999-07-29 | $8.50 | $14.44 | 48,400 | — | — |
| 1999-07-28 | $8.50 | $14.44 | 132,600 | — | — |
| 1999-07-27 | $8.56 | $14.55 | 98,000 | — | — |
| 1999-07-26 | $8.81 | $14.97 | 13,400 | — | — |
| 1999-07-23 | $9.19 | $14.76 | 10,700 | — | — |
| 1999-07-22 | $9.25 | $14.86 | 8,500 | — | — |
| 1999-07-21 | $9.19 | $14.76 | 22,800 | — | — |
| 1999-07-20 | $9.25 | $14.86 | 15,900 | — | — |
| 1999-07-19 | $9.44 | $15.16 | 137,200 | — | — |
| 1999-07-16 | $9.38 | $15.06 | 35,100 | — | — |
| 1999-07-15 | $9.38 | $15.06 | 110,500 | — | — |
| 1999-07-14 | $9.38 | $15.06 | 116,300 | — | — |
| 1999-07-13 | $9.25 | $14.86 | 119,600 | — | — |
| 1999-07-12 | $9.06 | $14.56 | 127,800 | — | — |
| 1999-07-09 | $9.69 | $15.56 | 15,100 | — | — |
| 1999-07-08 | $9.44 | $15.16 | 49,500 | — | — |
| 1999-07-07 | $9.56 | $15.36 | 21,100 | — | — |
| 1999-07-06 | $9.56 | $15.36 | 16,800 | — | — |
| 1999-07-02 | $9.94 | $15.97 | 44,000 | — | — |
| 1999-07-01 | $9.69 | $15.56 | 109,700 | — | — |
| 1999-06-30 | $9.38 | $15.06 | 14,200 | — | — |
| 1999-06-29 | $9.50 | $15.26 | 172,500 | — | — |
| 1999-06-28 | $9.50 | $15.26 | 31,400 | — | — |
| 1999-06-25 | $9.50 | $15.26 | 207,700 | — | — |
| 1999-06-24 | $9.44 | $15.16 | 15,600 | — | — |
| 1999-06-23 | $9.38 | $15.06 | 13,900 | — | — |
| 1999-06-22 | $9.00 | $14.46 | 99,600 | — | — |
| 1999-06-21 | $8.88 | $14.26 | 19,300 | — | — |
| 1999-06-18 | $8.88 | $14.26 | 72,100 | — | — |
| 1999-06-17 | $8.94 | $14.36 | 32,000 | — | — |
| 1999-06-16 | $9.00 | $14.46 | 7,400 | — | — |
| 1999-06-15 | $9.00 | $14.46 | 0 | — | — |
| 1999-06-14 | $9.00 | $14.46 | 5,500 | — | — |
| 1999-06-11 | $9.00 | $14.46 | 64,500 | — | — |
| 1999-06-10 | $9.06 | $14.56 | 76,000 | — | — |
| 1999-06-09 | $9.00 | $14.46 | 609,000 | — | — |
| 1999-06-08 | $8.81 | $14.16 | 255,500 | — | — |
| 1999-06-07 | $8.88 | $14.26 | 256,800 | — | — |
| 1999-06-04 | $8.88 | $14.26 | 110,500 | — | — |
| 1999-06-03 | $8.88 | $14.26 | 17,900 | — | — |
| 1999-06-02 | $8.88 | $14.26 | 61,600 | — | — |
| 1999-06-01 | $8.88 | $14.26 | 46,700 | — | — |
| 1999-05-28 | $8.88 | $14.26 | 72,100 | — | — |
| 1999-05-27 | $8.88 | $14.26 | 49,000 | — | — |
| 1999-05-26 | $8.94 | $14.36 | 46,000 | — | — |
| 1999-05-25 | $8.94 | $14.36 | 27,200 | — | — |
| 1999-05-24 | $9.06 | $14.56 | 9,600 | — | — |
| 1999-05-21 | $9.31 | $14.96 | 11,500 | — | — |
| 1999-05-20 | $9.19 | $14.76 | 10,400 | — | — |
| 1999-05-19 | $9.44 | $15.16 | 18,700 | — | — |
| 1999-05-18 | $9.94 | $15.97 | 6,400 | — | — |
| 1999-05-17 | $9.81 | $15.76 | 5,400 | — | — |
| 1999-05-14 | $9.63 | $15.46 | 17,300 | — | — |
| 1999-05-13 | $9.75 | $15.66 | 1,500 | — | — |
| 1999-05-12 | $9.69 | $15.56 | 9,500 | — | — |
| 1999-05-11 | $10.06 | $16.17 | 18,400 | — | — |
| 1999-05-10 | $10.13 | $16.27 | 12,400 | — | — |
| 1999-05-07 | $10.06 | $16.17 | 35,100 | — | — |
| 1999-05-06 | $10.00 | $16.07 | 68,200 | — | — |
| 1999-05-05 | $9.81 | $15.76 | 17,300 | — | — |
| 1999-05-04 | $9.94 | $15.97 | 40,400 | — | — |
| 1999-05-03 | $10.00 | $16.07 | 94,200 | — | — |
| 1999-04-30 | $9.56 | $15.36 | 269,000 | — | — |
| 1999-04-29 | $9.31 | $14.96 | 30,300 | — | — |
| 1999-04-28 | $9.25 | $14.86 | 38,000 | — | — |
| 1999-04-27 | $9.38 | $15.06 | 22,600 | — | — |
| 1999-04-26 | $9.38 | $15.06 | 32,300 | — | — |
| 1999-04-23 | $9.50 | $15.26 | 61,600 | — | — |
| 1999-04-22 | $9.50 | $15.26 | 6,900 | — | — |
| 1999-04-21 | $9.50 | $15.26 | 41,700 | — | — |
| 1999-04-20 | $9.63 | $15.46 | 67,900 | — | — |
| 1999-04-19 | $9.56 | $15.36 | 182,500 | — | — |
| 1999-04-16 | $9.44 | $15.16 | 77,600 | — | — |
| 1999-04-15 | $9.44 | $15.16 | 11,000 | — | — |
| 1999-04-14 | $9.44 | $15.16 | 166,400 | — | — |
| 1999-04-13 | $9.44 | $15.16 | 7,100 | — | — |
| 1999-04-12 | $9.50 | $15.26 | 127,500 | — | — |
| 1999-04-09 | $9.25 | $14.86 | 31,400 | — | — |
| 1999-04-08 | $9.25 | $14.86 | 225,800 | — | — |
| 1999-04-07 | $9.50 | $15.26 | 3,400 | — | — |
| 1999-04-06 | $9.63 | $15.46 | 5,100 | — | — |
| 1999-04-05 | $9.75 | $15.66 | 5,500 | — | — |
| 1999-04-01 | $9.75 | $15.66 | 3,500 | — | — |
| 1999-03-31 | $9.38 | $15.06 | 7,800 | — | — |
| 1999-03-30 | $9.88 | $15.87 | 9,400 | — | — |
| 1999-03-29 | $9.69 | $15.56 | 78,900 | — | — |
| 1999-03-26 | $9.31 | $14.96 | 2,100 | — | — |
| 1999-03-25 | $9.38 | $15.06 | 4,600 | — | — |
| 1999-03-24 | $9.06 | $14.56 | 15,600 | — | — |
| 1999-03-23 | $9.19 | $14.76 | 121,700 | — | — |
| 1999-03-22 | $9.19 | $14.76 | 10,100 | — | — |
| 1999-03-19 | $9.19 | $14.76 | 82,400 | — | — |
| 1999-03-18 | $9.50 | $15.26 | 26,000 | — | — |
| 1999-03-17 | $9.50 | $15.26 | 26,600 | — | — |
| 1999-03-16 | $9.44 | $15.16 | 2,300 | — | — |
| 1999-03-15 | $9.44 | $15.16 | 37,900 | — | — |
| 1999-03-12 | $9.63 | $15.46 | 11,000 | — | — |
| 1999-03-11 | $9.63 | $15.46 | 16,200 | — | — |
| 1999-03-10 | $9.56 | $15.36 | 20,900 | — | — |
| 1999-03-09 | $9.63 | $15.46 | 19,800 | — | — |
| 1999-03-08 | $9.63 | $15.46 | 16,500 | — | — |
| 1999-03-05 | $9.69 | $15.56 | 16,900 | — | — |
| 1999-03-04 | $9.81 | $15.76 | 1,400 | — | — |
| 1999-03-03 | $9.75 | $15.66 | 10,400 | — | — |
| 1999-03-02 | $9.94 | $15.97 | 23,900 | — | — |
| 1999-03-01 | $9.94 | $15.97 | 4,000 | — | — |
| 1999-02-26 | $9.88 | $15.87 | 12,000 | — | — |
| 1999-02-25 | $10.00 | $16.07 | 4,400 | — | — |
| 1999-02-24 | $10.19 | $16.37 | 18,800 | — | — |
| 1999-02-23 | $10.13 | $16.27 | 13,800 | — | — |
| 1999-02-22 | $9.88 | $15.87 | 8,100 | — | — |
| 1999-02-19 | $10.44 | $15.97 | 33,900 | — | — |
| 1999-02-18 | $10.38 | $15.87 | 124,600 | — | — |
| 1999-02-17 | $10.00 | $15.30 | 166,500 | — | — |
| 1999-02-16 | $10.25 | $15.68 | 14,900 | — | — |
| 1999-02-12 | $10.44 | $15.97 | 11,100 | — | — |
| 1999-02-11 | $10.25 | $15.68 | 10,200 | — | — |
| 1999-02-10 | $10.19 | $15.58 | 60,100 | — | — |
| 1999-02-09 | $10.06 | $15.39 | 13,200 | — | — |
| 1999-02-08 | $10.25 | $15.68 | 15,200 | — | — |
| 1999-02-05 | $10.25 | $15.68 | 11,000 | — | — |
| 1999-02-04 | $10.06 | $15.39 | 8,400 | — | — |
| 1999-02-03 | $10.00 | $15.30 | 26,800 | — | — |
| 1999-02-02 | $10.25 | $15.68 | 43,500 | — | — |
| 1999-02-01 | $10.31 | $15.77 | 154,600 | — | — |
| 1999-01-29 | $9.56 | $14.63 | 77,000 | — | — |
| 1999-01-28 | $9.50 | $14.53 | 110,000 | — | — |
| 1999-01-27 | $9.50 | $14.53 | 109,500 | — | — |
| 1999-01-26 | $9.75 | $14.91 | 6,600 | — | — |
| 1999-01-25 | $9.88 | $15.11 | 34,100 | — | — |
| 1999-01-22 | $9.81 | $15.01 | 21,500 | — | — |
| 1999-01-21 | $9.94 | $15.20 | 5,100 | — | — |
| 1999-01-20 | $10.25 | $15.68 | 27,300 | — | — |
| 1999-01-19 | $10.31 | $15.77 | 18,600 | — | — |
| 1999-01-15 | $10.00 | $15.30 | 18,100 | — | — |
| 1999-01-14 | $9.00 | $13.77 | 19,500 | — | — |
| 1999-01-13 | $9.13 | $13.96 | 56,500 | — | — |
| 1999-01-12 | $9.63 | $14.72 | 4,000 | — | — |
| 1999-01-11 | $9.69 | $14.82 | 11,900 | — | — |
| 1999-01-08 | $10.06 | $15.39 | 11,400 | — | — |
| 1999-01-07 | $9.94 | $15.20 | 6,600 | — | — |
| 1999-01-06 | $9.88 | $15.11 | 31,500 | — | — |
| 1999-01-05 | $10.00 | $15.30 | 600 | — | — |
| 1999-01-04 | $10.13 | $15.49 | 40,100 | — | — |