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
- 1993-03-02 to 2026-08-31
- 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 | $10.22 | $11.96 | 1,079 | — | — |
| 1999-12-30 | $10.18 | $11.91 | 6,317 | — | — |
| 1999-12-29 | $9.41 | $11.01 | 7,088 | — | — |
| 1999-12-28 | $9.41 | $11.01 | 2,003 | — | — |
| 1999-12-27 | $8.76 | $10.25 | 0 | — | — |
| 1999-12-23 | $8.76 | $10.25 | 0 | — | — |
| 1999-12-22 | $8.76 | $10.25 | 616 | — | — |
| 1999-12-21 | $9.09 | $10.63 | 18,181 | — | — |
| 1999-12-20 | $9.09 | $10.63 | 0 | — | — |
| 1999-12-17 | $9.09 | $10.63 | 1,849 | — | — |
| 1999-12-16 | $8.60 | $10.06 | 616 | — | — |
| 1999-12-15 | $8.76 | $10.25 | 2,003 | — | — |
| 1999-12-14 | $8.32 | $9.73 | 616 | — | — |
| 1999-12-13 | $8.44 | $9.87 | 6,780 | — | — |
| 1999-12-10 | $9.09 | $10.63 | 1,695 | — | — |
| 1999-12-09 | $8.27 | $9.68 | 2,003 | — | — |
| 1999-12-08 | $8.27 | $9.68 | 3,082 | — | — |
| 1999-12-07 | $8.76 | $10.25 | 154 | — | — |
| 1999-12-06 | $8.84 | $10.34 | 1,079 | — | — |
| 1999-12-03 | $9.25 | $10.82 | 0 | — | — |
| 1999-12-02 | $9.25 | $10.82 | 0 | — | — |
| 1999-12-01 | $9.25 | $10.82 | 1,079 | — | — |
| 1999-11-30 | $9.25 | $10.82 | 1,695 | — | — |
| 1999-11-29 | $9.09 | $10.63 | 924 | — | — |
| 1999-11-26 | $9.12 | $10.57 | 0 | — | — |
| 1999-11-24 | $9.12 | $10.57 | 485 | — | — |
| 1999-11-23 | $9.27 | $10.74 | 0 | — | — |
| 1999-11-22 | $9.27 | $10.74 | 0 | — | — |
| 1999-11-19 | $9.27 | $10.74 | 324 | — | — |
| 1999-11-18 | $8.96 | $10.39 | 1,618 | — | — |
| 1999-11-17 | $8.42 | $9.76 | 2,750 | — | — |
| 1999-11-16 | $8.73 | $10.12 | 0 | — | — |
| 1999-11-15 | $8.73 | $10.12 | 6,471 | — | — |
| 1999-11-12 | $9.27 | $10.74 | 162 | — | — |
| 1999-11-11 | $9.27 | $10.74 | 0 | — | — |
| 1999-11-10 | $9.27 | $10.74 | 1,132 | — | — |
| 1999-11-09 | $9.58 | $11.10 | 0 | — | — |
| 1999-11-08 | $9.58 | $11.10 | 0 | — | — |
| 1999-11-05 | $9.58 | $11.10 | 0 | — | — |
| 1999-11-04 | $9.58 | $11.10 | 485 | — | — |
| 1999-11-03 | $9.43 | $10.92 | 485 | — | — |
| 1999-11-02 | $9.74 | $11.28 | 324 | — | — |
| 1999-11-01 | $9.35 | $10.83 | 0 | — | — |
| 1999-10-29 | $9.35 | $10.83 | 809 | — | — |
| 1999-10-28 | $9.74 | $11.28 | 1,941 | — | — |
| 1999-10-27 | $9.58 | $11.10 | 971 | — | — |
| 1999-10-26 | $9.27 | $10.74 | 485 | — | — |
| 1999-10-25 | $9.50 | $11.01 | 809 | — | — |
| 1999-10-22 | $9.43 | $10.92 | 809 | — | — |
| 1999-10-21 | $9.27 | $10.74 | 0 | — | — |
| 1999-10-20 | $9.27 | $10.74 | 0 | — | — |
| 1999-10-19 | $9.27 | $10.74 | 162 | — | — |
| 1999-10-18 | $9.27 | $10.74 | 324 | — | — |
| 1999-10-15 | $9.27 | $10.74 | 0 | — | — |
| 1999-10-14 | $9.27 | $10.74 | 2,750 | — | — |
| 1999-10-13 | $9.27 | $10.74 | 10,840 | — | — |
| 1999-10-12 | $9.58 | $11.10 | 324 | — | — |
| 1999-10-11 | $9.43 | $10.92 | 0 | — | — |
| 1999-10-08 | $9.43 | $10.92 | 1,294 | — | — |
| 1999-10-07 | $9.43 | $10.92 | 324 | — | — |
| 1999-10-06 | $9.31 | $10.79 | 5,986 | — | — |
| 1999-10-05 | $9.43 | $10.92 | 6,471 | — | — |
| 1999-10-04 | $9.27 | $10.74 | 324 | — | — |
| 1999-10-01 | $9.89 | $11.46 | 324 | — | — |
| 1999-09-30 | $9.89 | $11.46 | 33,489 | — | — |
| 1999-09-29 | $10.74 | $12.45 | 12,619 | — | — |
| 1999-09-28 | $11.44 | $13.25 | 0 | — | — |
| 1999-09-27 | $11.44 | $13.25 | 0 | — | — |
| 1999-09-24 | $11.44 | $13.25 | 1,941 | — | — |
| 1999-09-23 | $10.97 | $12.71 | 2,912 | — | — |
| 1999-09-22 | $11.05 | $12.80 | 0 | — | — |
| 1999-09-21 | $11.05 | $12.80 | 1,456 | — | — |
| 1999-09-20 | $11.28 | $13.07 | 324 | — | — |
| 1999-09-17 | $10.82 | $12.53 | 2,912 | — | — |
| 1999-09-16 | $11.59 | $13.43 | 324 | — | — |
| 1999-09-15 | $11.59 | $13.43 | 2,589 | — | — |
| 1999-09-14 | $11.44 | $13.25 | 0 | — | — |
| 1999-09-13 | $11.44 | $13.25 | 0 | — | — |
| 1999-09-10 | $11.44 | $13.25 | 1,294 | — | — |
| 1999-09-09 | $9.89 | $11.46 | 647 | — | — |
| 1999-09-08 | $10.51 | $12.18 | 0 | — | — |
| 1999-09-07 | $10.51 | $12.18 | 324 | — | — |
| 1999-09-03 | $10.20 | $11.82 | 485 | — | — |
| 1999-09-02 | $10.51 | $12.18 | 0 | — | — |
| 1999-09-01 | $10.51 | $12.18 | 162 | — | — |
| 1999-08-31 | $10.16 | $11.77 | 0 | — | — |
| 1999-08-30 | $10.16 | $11.77 | 0 | — | — |
| 1999-08-27 | $10.16 | $11.68 | 0 | — | — |
| 1999-08-26 | $10.16 | $11.68 | 0 | — | — |
| 1999-08-25 | $10.16 | $11.68 | 0 | — | — |
| 1999-08-24 | $10.16 | $11.68 | 0 | — | — |
| 1999-08-23 | $10.16 | $11.68 | 4,854 | — | — |
| 1999-08-20 | $9.74 | $11.19 | 0 | — | — |
| 1999-08-19 | $9.74 | $11.19 | 0 | — | — |
| 1999-08-18 | $9.74 | $11.19 | 3,397 | — | — |
| 1999-08-17 | $9.74 | $11.19 | 1,132 | — | — |
| 1999-08-16 | $10.12 | $11.64 | 2,589 | — | — |
| 1999-08-13 | $9.77 | $11.24 | 971 | — | — |
| 1999-08-12 | $10.89 | $12.52 | 324 | — | — |
| 1999-08-11 | $9.89 | $11.37 | 0 | — | — |
| 1999-08-10 | $9.89 | $11.37 | 5,015 | — | — |
| 1999-08-09 | $11.28 | $12.97 | 0 | — | — |
| 1999-08-06 | $11.28 | $12.97 | 162 | — | — |
| 1999-08-05 | $11.13 | $12.79 | 0 | — | — |
| 1999-08-04 | $11.13 | $12.79 | 324 | — | — |
| 1999-08-03 | $10.66 | $12.26 | 3,236 | — | — |
| 1999-08-02 | $11.74 | $13.50 | 1,618 | — | — |
| 1999-07-30 | $11.74 | $13.50 | 0 | — | — |
| 1999-07-29 | $11.74 | $13.50 | 0 | — | — |
| 1999-07-28 | $11.74 | $13.50 | 485 | — | — |
| 1999-07-27 | $11.13 | $12.79 | 0 | — | — |
| 1999-07-26 | $11.13 | $12.79 | 0 | — | — |
| 1999-07-23 | $11.13 | $12.79 | 0 | — | — |
| 1999-07-22 | $11.13 | $12.79 | 971 | — | — |
| 1999-07-21 | $12.44 | $14.30 | 0 | — | — |
| 1999-07-20 | $12.44 | $14.30 | 324 | — | — |
| 1999-07-19 | $12.44 | $14.30 | 324 | — | — |
| 1999-07-16 | $12.36 | $14.21 | 1,941 | — | — |
| 1999-07-15 | $12.67 | $14.57 | 0 | — | — |
| 1999-07-14 | $12.67 | $14.57 | 5,662 | — | — |
| 1999-07-13 | $12.98 | $14.92 | 0 | — | — |
| 1999-07-12 | $12.98 | $14.92 | 1,132 | — | — |
| 1999-07-09 | $12.75 | $14.66 | 0 | — | — |
| 1999-07-08 | $12.75 | $14.66 | 2,427 | — | — |
| 1999-07-07 | $12.67 | $14.57 | 647 | — | — |
| 1999-07-06 | $12.36 | $14.21 | 647 | — | — |
| 1999-07-02 | $11.44 | $13.15 | 1,618 | — | — |
| 1999-07-01 | $10.47 | $12.04 | 0 | — | — |
| 1999-06-30 | $10.47 | $12.04 | 0 | — | — |
| 1999-06-29 | $10.47 | $12.04 | 0 | — | — |
| 1999-06-28 | $10.47 | $12.04 | 0 | — | — |
| 1999-06-25 | $10.47 | $12.04 | 0 | — | — |
| 1999-06-24 | $10.47 | $12.04 | 2,427 | — | — |
| 1999-06-23 | $10.51 | $12.08 | 0 | — | — |
| 1999-06-22 | $10.51 | $12.08 | 3,721 | — | — |
| 1999-06-21 | $10.43 | $11.99 | 162 | — | — |
| 1999-06-18 | $9.89 | $11.37 | 0 | — | — |
| 1999-06-17 | $9.89 | $11.37 | 485 | — | — |
| 1999-06-16 | $9.74 | $11.19 | 0 | — | — |
| 1999-06-15 | $9.74 | $11.19 | 2,589 | — | — |
| 1999-06-14 | $9.58 | $11.01 | 2,750 | — | — |
| 1999-06-11 | $9.81 | $11.28 | 324 | — | — |
| 1999-06-10 | $9.27 | $10.66 | 324 | — | — |
| 1999-06-09 | $9.81 | $11.28 | 647 | — | — |
| 1999-06-08 | $9.27 | $10.66 | 2,427 | — | — |
| 1999-06-07 | $9.74 | $11.19 | 1,941 | — | — |
| 1999-06-04 | $9.35 | $10.75 | 2,265 | — | — |
| 1999-06-03 | $9.35 | $10.75 | 1,618 | — | — |
| 1999-06-02 | $9.27 | $10.66 | 0 | — | — |
| 1999-06-01 | $9.27 | $10.66 | 0 | — | — |
| 1999-05-28 | $9.27 | $10.66 | 1,294 | — | — |
| 1999-05-27 | $9.27 | $10.66 | 0 | — | — |
| 1999-05-26 | $9.27 | $10.57 | 647 | — | — |
| 1999-05-25 | $9.66 | $11.01 | 162 | — | — |
| 1999-05-24 | $9.58 | $10.92 | 324 | — | — |
| 1999-05-21 | $9.89 | $11.28 | 485 | — | — |
| 1999-05-20 | $9.27 | $10.57 | 1,618 | — | — |
| 1999-05-19 | $9.74 | $11.10 | 3,236 | — | — |
| 1999-05-18 | $9.27 | $10.57 | 3,236 | — | — |
| 1999-05-17 | $9.27 | $10.57 | 12,134 | — | — |
| 1999-05-14 | $9.89 | $11.28 | 1,618 | — | — |
| 1999-05-13 | $9.89 | $11.28 | 0 | — | — |
| 1999-05-12 | $9.89 | $11.28 | 0 | — | — |
| 1999-05-11 | $9.89 | $11.28 | 1,618 | — | — |
| 1999-05-10 | $10.43 | $11.89 | 3,074 | — | — |
| 1999-05-07 | $8.96 | $10.22 | 485 | — | — |
| 1999-05-06 | $10.43 | $11.89 | 2,589 | — | — |
| 1999-05-05 | $10.51 | $11.98 | 324 | — | — |
| 1999-05-04 | $11.13 | $12.68 | 0 | — | — |
| 1999-05-03 | $11.13 | $12.68 | 0 | — | — |
| 1999-04-30 | $11.13 | $12.68 | 162 | — | — |
| 1999-04-29 | $11.28 | $12.86 | 4,854 | — | — |
| 1999-04-28 | $11.74 | $13.39 | 5,824 | — | — |
| 1999-04-27 | $12.98 | $14.80 | 0 | — | — |
| 1999-04-26 | $12.98 | $14.80 | 0 | — | — |
| 1999-04-23 | $12.98 | $14.80 | 1,941 | — | — |
| 1999-04-22 | $13.52 | $15.42 | 0 | — | — |
| 1999-04-21 | $13.52 | $15.42 | 1,132 | — | — |
| 1999-04-20 | $12.98 | $14.80 | 0 | — | — |
| 1999-04-19 | $12.98 | $14.80 | 485 | — | — |
| 1999-04-16 | $12.36 | $14.09 | 647 | — | — |
| 1999-04-15 | $12.28 | $14.01 | 162 | — | — |
| 1999-04-14 | $12.32 | $14.05 | 0 | — | — |
| 1999-04-13 | $12.32 | $14.05 | 0 | — | — |
| 1999-04-12 | $12.32 | $14.05 | 0 | — | — |
| 1999-04-09 | $12.32 | $14.05 | 647 | — | — |
| 1999-04-08 | $12.36 | $14.09 | 0 | — | — |
| 1999-04-07 | $12.36 | $14.09 | 0 | — | — |
| 1999-04-06 | $12.36 | $14.09 | 0 | — | — |
| 1999-04-05 | $12.36 | $14.09 | 0 | — | — |
| 1999-04-01 | $12.36 | $14.09 | 2,427 | — | — |
| 1999-03-31 | $12.21 | $13.92 | 647 | — | — |
| 1999-03-30 | $12.32 | $14.05 | 324 | — | — |
| 1999-03-29 | $12.75 | $14.53 | 0 | — | — |
| 1999-03-26 | $12.75 | $14.53 | 1,294 | — | — |
| 1999-03-25 | $12.83 | $14.62 | 485 | — | — |
| 1999-03-24 | $11.13 | $12.68 | 324 | — | — |
| 1999-03-23 | $11.13 | $12.68 | 647 | — | — |
| 1999-03-22 | $10.82 | $12.33 | 12,781 | — | — |
| 1999-03-19 | $12.36 | $14.09 | 0 | — | — |
| 1999-03-18 | $12.36 | $14.09 | 0 | — | — |
| 1999-03-17 | $12.36 | $14.09 | 0 | — | — |
| 1999-03-16 | $12.36 | $14.09 | 1,618 | — | — |
| 1999-03-15 | $12.98 | $14.80 | 0 | — | — |
| 1999-03-12 | $12.98 | $14.80 | 0 | — | — |
| 1999-03-11 | $12.98 | $14.80 | 324 | — | — |
| 1999-03-10 | $13.13 | $14.97 | 2,427 | — | — |
| 1999-03-09 | $12.36 | $14.09 | 2,589 | — | — |
| 1999-03-08 | $12.36 | $14.09 | 3,236 | — | — |
| 1999-03-05 | $12.21 | $13.92 | 1,132 | — | — |
| 1999-03-04 | $13.13 | $14.97 | 485 | — | — |
| 1999-03-03 | $13.29 | $15.15 | 0 | — | — |
| 1999-03-02 | $13.29 | $15.15 | 0 | — | — |
| 1999-03-01 | $13.29 | $15.15 | 1,456 | — | — |
| 1999-02-26 | $13.60 | $15.50 | 485 | — | — |
| 1999-02-25 | $13.44 | $15.33 | 1,294 | — | — |
| 1999-02-24 | $14.53 | $16.47 | 1,780 | — | — |
| 1999-02-23 | $14.53 | $16.47 | 1,618 | — | — |
| 1999-02-22 | $14.53 | $16.47 | 1,132 | — | — |
| 1999-02-19 | $14.53 | $16.47 | 647 | — | — |
| 1999-02-18 | $14.53 | $16.47 | 647 | — | — |
| 1999-02-17 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-16 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-12 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-11 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-10 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-09 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-08 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-05 | $16.07 | $18.22 | 0 | — | — |
| 1999-02-04 | $16.07 | $18.22 | 1,780 | — | — |
| 1999-02-03 | $14.83 | $16.82 | 809 | — | — |
| 1999-02-02 | $15.45 | $17.52 | 3,397 | — | — |
| 1999-02-01 | $15.99 | $18.14 | 0 | — | — |
| 1999-01-29 | $15.99 | $18.14 | 2,912 | — | — |
| 1999-01-28 | $15.45 | $17.52 | 809 | — | — |
| 1999-01-27 | $16.07 | $18.22 | 1,618 | — | — |
| 1999-01-26 | $15.57 | $17.66 | 0 | — | — |
| 1999-01-25 | $15.57 | $17.66 | 5,339 | — | — |
| 1999-01-22 | $15.14 | $17.17 | 0 | — | — |
| 1999-01-21 | $15.14 | $17.17 | 1,618 | — | — |
| 1999-01-20 | $15.76 | $17.87 | 1,132 | — | — |
| 1999-01-19 | $15.45 | $17.52 | 1,456 | — | — |
| 1999-01-15 | $15.45 | $17.52 | 324 | — | — |
| 1999-01-14 | $14.22 | $16.12 | 324 | — | — |
| 1999-01-13 | $14.22 | $16.12 | 324 | — | — |
| 1999-01-12 | $13.91 | $15.77 | 324 | — | — |
| 1999-01-11 | $13.29 | $15.07 | 0 | — | — |
| 1999-01-08 | $13.29 | $15.07 | 0 | — | — |
| 1999-01-07 | $13.29 | $15.07 | 0 | — | — |
| 1999-01-06 | $13.29 | $15.07 | 1,294 | — | — |
| 1999-01-05 | $15.45 | $17.52 | 0 | — | — |
| 1999-01-04 | $15.45 | $17.52 | 0 | — | — |