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
- 1993-10-14 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 | $10.88 | $16.19 | 30,800 | — | — |
| 1999-12-30 | $11.06 | $16.47 | 21,800 | — | — |
| 1999-12-29 | $10.94 | $16.28 | 34,500 | — | — |
| 1999-12-28 | $10.88 | $16.19 | 38,900 | — | — |
| 1999-12-27 | $10.81 | $16.09 | 54,200 | — | — |
| 1999-12-23 | $10.69 | $15.91 | 47,200 | — | — |
| 1999-12-22 | $10.63 | $15.81 | 29,300 | — | — |
| 1999-12-21 | $11.00 | $16.37 | 31,000 | — | — |
| 1999-12-20 | $11.13 | $16.56 | 16,600 | — | — |
| 1999-12-17 | $11.19 | $16.65 | 27,300 | — | — |
| 1999-12-16 | $11.25 | $16.74 | 16,400 | — | — |
| 1999-12-15 | $11.25 | $16.74 | 28,400 | — | — |
| 1999-12-14 | $11.25 | $16.74 | 19,500 | — | — |
| 1999-12-13 | $11.50 | $17.12 | 59,900 | — | — |
| 1999-12-10 | $11.63 | $17.21 | 23,000 | — | — |
| 1999-12-09 | $11.56 | $17.11 | 8,300 | — | — |
| 1999-12-08 | $11.50 | $17.02 | 31,400 | — | — |
| 1999-12-07 | $11.69 | $17.30 | 27,900 | — | — |
| 1999-12-06 | $11.69 | $17.30 | 27,300 | — | — |
| 1999-12-03 | $11.69 | $17.30 | 16,100 | — | — |
| 1999-12-02 | $11.63 | $17.21 | 14,000 | — | — |
| 1999-12-01 | $11.44 | $16.93 | 32,800 | — | — |
| 1999-11-30 | $11.69 | $17.30 | 13,500 | — | — |
| 1999-11-29 | $11.69 | $17.30 | 8,000 | — | — |
| 1999-11-26 | $11.88 | $17.58 | 1,900 | — | — |
| 1999-11-24 | $11.88 | $17.58 | 6,100 | — | — |
| 1999-11-23 | $11.88 | $17.58 | 21,200 | — | — |
| 1999-11-22 | $11.88 | $17.58 | 28,800 | — | — |
| 1999-11-19 | $11.88 | $17.58 | 11,300 | — | — |
| 1999-11-18 | $11.94 | $17.67 | 4,200 | — | — |
| 1999-11-17 | $11.94 | $17.67 | 13,200 | — | — |
| 1999-11-16 | $12.00 | $17.76 | 41,800 | — | — |
| 1999-11-15 | $11.81 | $17.48 | 25,300 | — | — |
| 1999-11-12 | $11.94 | $17.67 | 39,800 | — | — |
| 1999-11-11 | $11.69 | $17.30 | 16,300 | — | — |
| 1999-11-10 | $11.75 | $17.39 | 9,400 | — | — |
| 1999-11-09 | $11.81 | $17.39 | 17,200 | — | — |
| 1999-11-08 | $11.81 | $17.39 | 25,200 | — | — |
| 1999-11-05 | $11.94 | $17.57 | 17,200 | — | — |
| 1999-11-04 | $11.75 | $17.30 | 11,800 | — | — |
| 1999-11-03 | $11.50 | $16.93 | 4,800 | — | — |
| 1999-11-02 | $11.44 | $16.84 | 24,000 | — | — |
| 1999-11-01 | $11.38 | $16.74 | 22,400 | — | — |
| 1999-10-29 | $11.19 | $16.47 | 25,600 | — | — |
| 1999-10-28 | $11.00 | $16.19 | 17,800 | — | — |
| 1999-10-27 | $10.81 | $15.92 | 3,300 | — | — |
| 1999-10-26 | $10.81 | $15.92 | 5,600 | — | — |
| 1999-10-25 | $10.81 | $15.92 | 4,300 | — | — |
| 1999-10-22 | $10.88 | $16.01 | 7,400 | — | — |
| 1999-10-21 | $10.88 | $16.01 | 600 | — | — |
| 1999-10-20 | $11.00 | $16.19 | 16,900 | — | — |
| 1999-10-19 | $11.13 | $16.38 | 17,700 | — | — |
| 1999-10-18 | $11.00 | $16.19 | 12,900 | — | — |
| 1999-10-15 | $10.88 | $16.01 | 15,700 | — | — |
| 1999-10-14 | $11.00 | $16.19 | 14,300 | — | — |
| 1999-10-13 | $11.25 | $16.56 | 12,000 | — | — |
| 1999-10-12 | $11.31 | $16.56 | 22,700 | — | — |
| 1999-10-11 | $11.38 | $16.65 | 17,800 | — | — |
| 1999-10-08 | $11.38 | $16.65 | 14,800 | — | — |
| 1999-10-07 | $11.38 | $16.65 | 23,100 | — | — |
| 1999-10-06 | $11.31 | $16.56 | 15,200 | — | — |
| 1999-10-05 | $11.31 | $16.56 | 7,100 | — | — |
| 1999-10-04 | $11.38 | $16.65 | 6,800 | — | — |
| 1999-10-01 | $11.38 | $16.65 | 10,100 | — | — |
| 1999-09-30 | $11.38 | $16.65 | 800 | — | — |
| 1999-09-29 | $11.31 | $16.56 | 39,700 | — | — |
| 1999-09-28 | $11.31 | $16.56 | 10,000 | — | — |
| 1999-09-27 | $11.31 | $16.56 | 32,100 | — | — |
| 1999-09-24 | $11.44 | $16.74 | 5,500 | — | — |
| 1999-09-23 | $11.44 | $16.74 | 19,200 | — | — |
| 1999-09-22 | $11.56 | $16.93 | 1,800 | — | — |
| 1999-09-21 | $11.75 | $17.20 | 0 | — | — |
| 1999-09-20 | $11.75 | $17.20 | 8,400 | — | — |
| 1999-09-17 | $11.81 | $17.29 | 11,400 | — | — |
| 1999-09-16 | $11.75 | $17.20 | 64,300 | — | — |
| 1999-09-15 | $11.88 | $17.38 | 3,600 | — | — |
| 1999-09-14 | $11.88 | $17.38 | 1,900 | — | — |
| 1999-09-13 | $11.88 | $17.38 | 4,400 | — | — |
| 1999-09-10 | $11.94 | $17.38 | 500 | — | — |
| 1999-09-09 | $11.94 | $17.38 | 2,300 | — | — |
| 1999-09-08 | $11.88 | $17.29 | 18,000 | — | — |
| 1999-09-07 | $12.13 | $17.66 | 16,500 | — | — |
| 1999-09-03 | $12.25 | $17.84 | 3,000 | — | — |
| 1999-09-02 | $12.06 | $17.57 | 2,000 | — | — |
| 1999-09-01 | $12.13 | $17.66 | 19,000 | — | — |
| 1999-08-31 | $12.00 | $17.48 | 7,100 | — | — |
| 1999-08-30 | $11.88 | $17.29 | 15,500 | — | — |
| 1999-08-27 | $11.94 | $17.38 | 24,000 | — | — |
| 1999-08-26 | $12.00 | $17.48 | 11,200 | — | — |
| 1999-08-25 | $12.06 | $17.57 | 7,100 | — | — |
| 1999-08-24 | $12.06 | $17.57 | 26,700 | — | — |
| 1999-08-23 | $12.06 | $17.57 | 7,300 | — | — |
| 1999-08-20 | $12.19 | $17.75 | 3,300 | — | — |
| 1999-08-19 | $12.13 | $17.66 | 4,300 | — | — |
| 1999-08-18 | $12.19 | $17.75 | 7,100 | — | — |
| 1999-08-17 | $12.19 | $17.75 | 22,800 | — | — |
| 1999-08-16 | $12.19 | $17.75 | 9,900 | — | — |
| 1999-08-13 | $12.19 | $17.75 | 7,600 | — | — |
| 1999-08-12 | $12.19 | $17.75 | 8,300 | — | — |
| 1999-08-11 | $12.25 | $17.84 | 12,700 | — | — |
| 1999-08-10 | $12.31 | $17.84 | 3,600 | — | — |
| 1999-08-09 | $12.31 | $17.84 | 10,100 | — | — |
| 1999-08-06 | $12.38 | $17.93 | 5,900 | — | — |
| 1999-08-05 | $12.44 | $18.02 | 0 | — | — |
| 1999-08-04 | $12.44 | $18.02 | 5,100 | — | — |
| 1999-08-03 | $12.50 | $18.11 | 11,000 | — | — |
| 1999-08-02 | $12.50 | $18.11 | 6,500 | — | — |
| 1999-07-30 | $12.50 | $18.11 | 10,200 | — | — |
| 1999-07-29 | $12.44 | $18.02 | 11,400 | — | — |
| 1999-07-28 | $12.56 | $18.20 | 4,400 | — | — |
| 1999-07-27 | $12.63 | $18.29 | 5,400 | — | — |
| 1999-07-26 | $12.50 | $18.11 | 0 | — | — |
| 1999-07-23 | $12.50 | $18.11 | 3,600 | — | — |
| 1999-07-22 | $12.50 | $18.11 | 4,300 | — | — |
| 1999-07-21 | $12.56 | $18.20 | 8,600 | — | — |
| 1999-07-20 | $12.69 | $18.38 | 8,900 | — | — |
| 1999-07-19 | $12.63 | $18.29 | 1,800 | — | — |
| 1999-07-16 | $12.56 | $18.20 | 5,500 | — | — |
| 1999-07-15 | $12.63 | $18.29 | 17,100 | — | — |
| 1999-07-14 | $12.56 | $18.20 | 6,400 | — | — |
| 1999-07-13 | $12.56 | $18.20 | 10,500 | — | — |
| 1999-07-12 | $12.69 | $18.29 | 4,100 | — | — |
| 1999-07-09 | $12.56 | $18.11 | 6,300 | — | — |
| 1999-07-08 | $12.63 | $18.20 | 14,600 | — | — |
| 1999-07-07 | $12.50 | $18.02 | 2,000 | — | — |
| 1999-07-06 | $12.38 | $17.84 | 12,100 | — | — |
| 1999-07-02 | $12.56 | $18.11 | 10,300 | — | — |
| 1999-07-01 | $12.44 | $17.93 | 13,800 | — | — |
| 1999-06-30 | $12.44 | $17.93 | 3,300 | — | — |
| 1999-06-29 | $12.44 | $17.93 | 9,500 | — | — |
| 1999-06-28 | $12.25 | $17.66 | 4,200 | — | — |
| 1999-06-25 | $12.31 | $17.75 | 3,600 | — | — |
| 1999-06-24 | $12.44 | $17.93 | 700 | — | — |
| 1999-06-23 | $12.38 | $17.84 | 2,700 | — | — |
| 1999-06-22 | $12.50 | $18.02 | 10,100 | — | — |
| 1999-06-21 | $12.50 | $18.02 | 3,500 | — | — |
| 1999-06-18 | $12.50 | $18.02 | 5,100 | — | — |
| 1999-06-17 | $12.50 | $18.02 | 8,100 | — | — |
| 1999-06-16 | $12.31 | $17.75 | 600 | — | — |
| 1999-06-15 | $12.25 | $17.66 | 22,300 | — | — |
| 1999-06-14 | $12.31 | $17.75 | 4,000 | — | — |
| 1999-06-11 | $12.44 | $17.93 | 6,500 | — | — |
| 1999-06-10 | $12.50 | $17.93 | 29,800 | — | — |
| 1999-06-09 | $12.63 | $18.11 | 7,900 | — | — |
| 1999-06-08 | $12.56 | $18.02 | 8,700 | — | — |
| 1999-06-07 | $12.50 | $17.93 | 5,300 | — | — |
| 1999-06-04 | $12.56 | $18.02 | 15,200 | — | — |
| 1999-06-03 | $12.44 | $17.84 | 6,800 | — | — |
| 1999-06-02 | $12.44 | $17.84 | 16,900 | — | — |
| 1999-06-01 | $12.44 | $17.84 | 15,700 | — | — |
| 1999-05-28 | $12.56 | $18.02 | 6,000 | — | — |
| 1999-05-27 | $12.50 | $17.93 | 1,600 | — | — |
| 1999-05-26 | $12.50 | $17.93 | 20,800 | — | — |
| 1999-05-25 | $12.56 | $18.02 | 4,300 | — | — |
| 1999-05-24 | $12.56 | $18.02 | 12,100 | — | — |
| 1999-05-21 | $12.50 | $17.93 | 20,600 | — | — |
| 1999-05-20 | $12.56 | $18.02 | 21,100 | — | — |
| 1999-05-19 | $12.50 | $17.93 | 5,400 | — | — |
| 1999-05-18 | $12.50 | $17.93 | 43,900 | — | — |
| 1999-05-17 | $12.38 | $17.75 | 18,800 | — | — |
| 1999-05-14 | $12.50 | $17.93 | 19,200 | — | — |
| 1999-05-13 | $12.81 | $18.38 | 7,000 | — | — |
| 1999-05-12 | $12.88 | $18.47 | 3,500 | — | — |
| 1999-05-11 | $13.00 | $18.56 | 8,700 | — | — |
| 1999-05-10 | $13.00 | $18.56 | 1,000 | — | — |
| 1999-05-07 | $12.94 | $18.47 | 6,000 | — | — |
| 1999-05-06 | $13.06 | $18.65 | 4,200 | — | — |
| 1999-05-05 | $12.94 | $18.47 | 9,600 | — | — |
| 1999-05-04 | $13.00 | $18.56 | 9,500 | — | — |
| 1999-05-03 | $12.94 | $18.47 | 15,300 | — | — |
| 1999-04-30 | $13.06 | $18.65 | 2,500 | — | — |
| 1999-04-29 | $13.13 | $18.74 | 9,800 | — | — |
| 1999-04-28 | $13.06 | $18.65 | 7,600 | — | — |
| 1999-04-27 | $13.13 | $18.74 | 6,900 | — | — |
| 1999-04-26 | $13.06 | $18.65 | 2,000 | — | — |
| 1999-04-23 | $13.00 | $18.56 | 4,300 | — | — |
| 1999-04-22 | $13.13 | $18.74 | 7,400 | — | — |
| 1999-04-21 | $13.13 | $18.74 | 2,900 | — | — |
| 1999-04-20 | $13.00 | $18.56 | 7,900 | — | — |
| 1999-04-19 | $13.06 | $18.65 | 7,500 | — | — |
| 1999-04-16 | $13.00 | $18.56 | 15,600 | — | — |
| 1999-04-15 | $13.00 | $18.56 | 8,400 | — | — |
| 1999-04-14 | $13.00 | $18.56 | 5,300 | — | — |
| 1999-04-13 | $13.00 | $18.56 | 6,300 | — | — |
| 1999-04-12 | $13.13 | $18.65 | 7,200 | — | — |
| 1999-04-09 | $13.13 | $18.65 | 6,100 | — | — |
| 1999-04-08 | $13.06 | $18.56 | 5,500 | — | — |
| 1999-04-07 | $13.13 | $18.65 | 7,700 | — | — |
| 1999-04-06 | $13.19 | $18.74 | 3,700 | — | — |
| 1999-04-05 | $13.19 | $18.74 | 3,200 | — | — |
| 1999-04-01 | $13.19 | $18.74 | 9,100 | — | — |
| 1999-03-31 | $13.13 | $18.65 | 3,000 | — | — |
| 1999-03-30 | $13.06 | $18.56 | 8,000 | — | — |
| 1999-03-29 | $13.19 | $18.74 | 8,400 | — | — |
| 1999-03-26 | $13.19 | $18.74 | 5,500 | — | — |
| 1999-03-25 | $13.19 | $18.74 | 10,900 | — | — |
| 1999-03-24 | $13.19 | $18.74 | 1,100 | — | — |
| 1999-03-23 | $13.13 | $18.65 | 1,400 | — | — |
| 1999-03-22 | $13.19 | $18.74 | 3,400 | — | — |
| 1999-03-19 | $13.13 | $18.65 | 1,800 | — | — |
| 1999-03-18 | $13.19 | $18.74 | 2,200 | — | — |
| 1999-03-17 | $13.31 | $18.92 | 3,000 | — | — |
| 1999-03-16 | $13.25 | $18.83 | 9,800 | — | — |
| 1999-03-15 | $13.25 | $18.83 | 2,000 | — | — |
| 1999-03-12 | $13.19 | $18.74 | 4,900 | — | — |
| 1999-03-11 | $13.19 | $18.74 | 5,400 | — | — |
| 1999-03-10 | $13.31 | $18.83 | 8,800 | — | — |
| 1999-03-09 | $13.31 | $18.83 | 4,000 | — | — |
| 1999-03-08 | $13.44 | $19.01 | 7,100 | — | — |
| 1999-03-05 | $13.38 | $18.92 | 6,500 | — | — |
| 1999-03-04 | $13.38 | $18.92 | 1,800 | — | — |
| 1999-03-03 | $13.31 | $18.83 | 6,000 | — | — |
| 1999-03-02 | $13.38 | $18.92 | 7,700 | — | — |
| 1999-03-01 | $13.25 | $18.74 | 2,500 | — | — |
| 1999-02-26 | $13.19 | $18.65 | 6,000 | — | — |
| 1999-02-25 | $13.19 | $18.65 | 31,600 | — | — |
| 1999-02-24 | $13.19 | $18.65 | 14,800 | — | — |
| 1999-02-23 | $13.31 | $18.83 | 18,500 | — | — |
| 1999-02-22 | $13.19 | $18.65 | 20,200 | — | — |
| 1999-02-19 | $13.31 | $18.83 | 15,800 | — | — |
| 1999-02-18 | $13.31 | $18.83 | 11,900 | — | — |
| 1999-02-17 | $13.50 | $19.10 | 20,200 | — | — |
| 1999-02-16 | $13.50 | $19.10 | 10,600 | — | — |
| 1999-02-12 | $13.50 | $19.10 | 13,100 | — | — |
| 1999-02-11 | $13.44 | $19.01 | 6,500 | — | — |
| 1999-02-10 | $13.44 | $19.01 | 7,200 | — | — |
| 1999-02-09 | $13.50 | $19.01 | 14,900 | — | — |
| 1999-02-08 | $13.63 | $19.18 | 10,400 | — | — |
| 1999-02-05 | $13.50 | $19.01 | 13,200 | — | — |
| 1999-02-04 | $13.38 | $18.83 | 1,600 | — | — |
| 1999-02-03 | $13.38 | $18.83 | 1,600 | — | — |
| 1999-02-02 | $13.38 | $18.83 | 23,300 | — | — |
| 1999-02-01 | $13.25 | $18.66 | 5,300 | — | — |
| 1999-01-29 | $13.19 | $18.57 | 5,200 | — | — |
| 1999-01-28 | $13.25 | $18.66 | 7,800 | — | — |
| 1999-01-27 | $13.06 | $18.39 | 7,200 | — | — |
| 1999-01-26 | $13.06 | $18.39 | 7,600 | — | — |
| 1999-01-25 | $13.19 | $18.57 | 24,800 | — | — |
| 1999-01-22 | $13.00 | $18.30 | 8,200 | — | — |
| 1999-01-21 | $13.00 | $18.30 | 3,200 | — | — |
| 1999-01-20 | $13.13 | $18.48 | 2,500 | — | — |
| 1999-01-19 | $13.13 | $18.48 | 10,400 | — | — |
| 1999-01-15 | $13.13 | $18.48 | 11,300 | — | — |
| 1999-01-14 | $13.13 | $18.48 | 26,200 | — | — |
| 1999-01-13 | $13.44 | $18.92 | 2,700 | — | — |
| 1999-01-12 | $13.56 | $19.01 | 14,500 | — | — |
| 1999-01-11 | $13.50 | $18.92 | 2,200 | — | — |
| 1999-01-08 | $13.56 | $19.01 | 8,200 | — | — |
| 1999-01-07 | $13.69 | $19.18 | 1,100 | — | — |
| 1999-01-06 | $13.63 | $19.10 | 8,400 | — | — |
| 1999-01-05 | $13.63 | $19.10 | 4,300 | — | — |
| 1999-01-04 | $13.63 | $19.10 | 2,100 | — | — |