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
- 1990-03-23 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 | $12.47 | $18.79 | 415,516 | — | — |
| 1999-12-30 | $12.00 | $18.08 | 208,993 | — | — |
| 1999-12-29 | $11.72 | $17.66 | 309,112 | — | — |
| 1999-12-28 | $11.69 | $17.62 | 225,604 | — | — |
| 1999-12-27 | $11.75 | $17.70 | 372,191 | — | — |
| 1999-12-23 | $11.47 | $17.28 | 339,417 | — | — |
| 1999-12-22 | $11.03 | $16.61 | 100,119 | — | — |
| 1999-12-21 | $11.05 | $16.65 | 290,929 | — | — |
| 1999-12-20 | $11.08 | $16.70 | 229,196 | — | — |
| 1999-12-17 | $11.28 | $16.99 | 220,890 | — | — |
| 1999-12-16 | $11.25 | $16.95 | 260,175 | — | — |
| 1999-12-15 | $11.39 | $17.16 | 347,274 | — | — |
| 1999-12-14 | $11.19 | $16.86 | 172,402 | — | — |
| 1999-12-13 | $11.05 | $16.65 | 155,342 | — | — |
| 1999-12-10 | $11.14 | $16.78 | 137,607 | — | — |
| 1999-12-09 | $10.80 | $16.28 | 52,753 | — | — |
| 1999-12-08 | $10.75 | $16.19 | 100,792 | — | — |
| 1999-12-07 | $11.05 | $16.65 | 66,671 | — | — |
| 1999-12-06 | $11.25 | $16.95 | 88,446 | — | — |
| 1999-12-03 | $11.33 | $17.07 | 70,263 | — | — |
| 1999-12-02 | $11.33 | $17.07 | 66,222 | — | — |
| 1999-12-01 | $11.19 | $16.86 | 100,343 | — | — |
| 1999-11-30 | $11.19 | $16.69 | 42,203 | — | — |
| 1999-11-29 | $11.14 | $16.61 | 64,426 | — | — |
| 1999-11-26 | $11.28 | $16.81 | 35,693 | — | — |
| 1999-11-24 | $11.28 | $16.81 | 144,791 | — | — |
| 1999-11-23 | $11.47 | $17.11 | 200,911 | — | — |
| 1999-11-22 | $11.69 | $17.44 | 55,896 | — | — |
| 1999-11-19 | $11.75 | $17.52 | 131,098 | — | — |
| 1999-11-18 | $11.89 | $17.73 | 80,589 | — | — |
| 1999-11-17 | $11.94 | $17.81 | 144,342 | — | — |
| 1999-11-16 | $12.03 | $17.94 | 59,712 | — | — |
| 1999-11-15 | $12.06 | $17.98 | 57,916 | — | — |
| 1999-11-12 | $12.00 | $17.89 | 86,426 | — | — |
| 1999-11-11 | $11.69 | $17.44 | 139,852 | — | — |
| 1999-11-10 | $11.89 | $17.73 | 329,091 | — | — |
| 1999-11-09 | $12.03 | $17.94 | 84,405 | — | — |
| 1999-11-08 | $12.08 | $18.02 | 84,181 | — | — |
| 1999-11-05 | $12.25 | $18.27 | 77,222 | — | — |
| 1999-11-04 | $12.25 | $18.27 | 64,875 | — | — |
| 1999-11-03 | $12.19 | $18.18 | 124,363 | — | — |
| 1999-11-02 | $12.08 | $18.02 | 47,141 | — | — |
| 1999-11-01 | $11.86 | $17.69 | 51,855 | — | — |
| 1999-10-29 | $11.89 | $17.73 | 105,058 | — | — |
| 1999-10-28 | $11.86 | $17.69 | 288,684 | — | — |
| 1999-10-27 | $11.55 | $17.23 | 125,261 | — | — |
| 1999-10-26 | $11.47 | $17.11 | 57,916 | — | — |
| 1999-10-25 | $11.50 | $17.15 | 39,958 | — | — |
| 1999-10-22 | $11.50 | $17.15 | 184,524 | — | — |
| 1999-10-21 | $10.80 | $16.11 | 76,324 | — | — |
| 1999-10-20 | $11.03 | $16.44 | 50,508 | — | — |
| 1999-10-19 | $11.08 | $16.52 | 56,569 | — | — |
| 1999-10-18 | $10.91 | $16.27 | 51,406 | — | — |
| 1999-10-15 | $10.91 | $16.27 | 28,509 | — | — |
| 1999-10-14 | $11.08 | $16.52 | 117,180 | — | — |
| 1999-10-13 | $11.36 | $16.94 | 72,957 | — | — |
| 1999-10-12 | $11.53 | $17.19 | 58,141 | — | — |
| 1999-10-11 | $11.58 | $17.27 | 28,285 | — | — |
| 1999-10-08 | $11.61 | $17.31 | 100,343 | — | — |
| 1999-10-07 | $11.39 | $16.98 | 44,672 | — | — |
| 1999-10-06 | $11.50 | $17.15 | 82,385 | — | — |
| 1999-10-05 | $11.36 | $16.94 | 94,282 | — | — |
| 1999-10-04 | $11.30 | $16.86 | 110,894 | — | — |
| 1999-10-01 | $11.08 | $16.52 | 124,363 | — | — |
| 1999-09-30 | $11.08 | $16.52 | 234,584 | — | — |
| 1999-09-29 | $11.03 | $16.44 | 128,404 | — | — |
| 1999-09-28 | $11.00 | $16.40 | 149,730 | — | — |
| 1999-09-27 | $11.14 | $16.61 | 90,466 | — | — |
| 1999-09-24 | $11.19 | $16.69 | 194,850 | — | — |
| 1999-09-23 | $11.28 | $16.81 | 110,445 | — | — |
| 1999-09-22 | $11.25 | $16.77 | 107,976 | — | — |
| 1999-09-21 | $11.33 | $16.90 | 141,648 | — | — |
| 1999-09-20 | $11.33 | $16.90 | 32,774 | — | — |
| 1999-09-17 | $11.36 | $16.94 | 43,101 | — | — |
| 1999-09-16 | $11.22 | $16.73 | 72,732 | — | — |
| 1999-09-15 | $11.25 | $16.77 | 139,403 | — | — |
| 1999-09-14 | $11.25 | $16.77 | 223,809 | — | — |
| 1999-09-13 | $11.33 | $16.90 | 40,631 | — | — |
| 1999-09-10 | $11.36 | $16.94 | 119,649 | — | — |
| 1999-09-09 | $11.36 | $16.94 | 22,897 | — | — |
| 1999-09-08 | $11.36 | $16.94 | 128,628 | — | — |
| 1999-09-07 | $11.30 | $16.86 | 190,361 | — | — |
| 1999-09-03 | $11.61 | $17.31 | 132,893 | — | — |
| 1999-09-02 | $11.25 | $16.77 | 74,304 | — | — |
| 1999-09-01 | $11.55 | $17.23 | 56,345 | — | — |
| 1999-08-31 | $11.58 | $17.10 | 82,385 | — | — |
| 1999-08-30 | $11.78 | $17.39 | 159,831 | — | — |
| 1999-08-27 | $11.94 | $17.63 | 75,875 | — | — |
| 1999-08-26 | $11.94 | $17.63 | 68,692 | — | — |
| 1999-08-25 | $12.00 | $17.71 | 73,855 | — | — |
| 1999-08-24 | $12.19 | $18.00 | 139,403 | — | — |
| 1999-08-23 | $12.14 | $17.92 | 28,060 | — | — |
| 1999-08-20 | $12.22 | $18.04 | 307,091 | — | — |
| 1999-08-19 | $12.06 | $17.80 | 73,406 | — | — |
| 1999-08-18 | $12.03 | $17.76 | 180,708 | — | — |
| 1999-08-17 | $12.14 | $17.92 | 93,385 | — | — |
| 1999-08-16 | $12.00 | $17.71 | 61,957 | — | — |
| 1999-08-13 | $12.00 | $17.71 | 125,934 | — | — |
| 1999-08-12 | $11.72 | $17.30 | 94,058 | — | — |
| 1999-08-11 | $11.78 | $17.39 | 68,018 | — | — |
| 1999-08-10 | $11.58 | $17.10 | 284,419 | — | — |
| 1999-08-09 | $12.03 | $17.76 | 128,179 | — | — |
| 1999-08-06 | $12.03 | $17.76 | 125,934 | — | — |
| 1999-08-05 | $12.14 | $17.92 | 157,137 | — | — |
| 1999-08-04 | $12.22 | $18.04 | 179,810 | — | — |
| 1999-08-03 | $12.33 | $18.21 | 158,260 | — | — |
| 1999-08-02 | $12.36 | $18.25 | 101,690 | — | — |
| 1999-07-30 | $12.25 | $18.08 | 121,445 | — | — |
| 1999-07-29 | $12.42 | $18.33 | 95,629 | — | — |
| 1999-07-28 | $12.31 | $18.17 | 25,366 | — | — |
| 1999-07-27 | $12.42 | $18.33 | 115,833 | — | — |
| 1999-07-26 | $12.45 | $18.37 | 72,283 | — | — |
| 1999-07-23 | $12.45 | $18.37 | 47,815 | — | — |
| 1999-07-22 | $12.56 | $18.54 | 41,080 | — | — |
| 1999-07-21 | $12.58 | $18.58 | 79,018 | — | — |
| 1999-07-20 | $12.58 | $18.58 | 153,995 | — | — |
| 1999-07-19 | $12.67 | $18.70 | 52,753 | — | — |
| 1999-07-16 | $12.81 | $18.91 | 181,381 | — | — |
| 1999-07-15 | $12.78 | $18.87 | 260,848 | — | — |
| 1999-07-14 | $12.64 | $18.66 | 44,896 | — | — |
| 1999-07-13 | $12.81 | $18.91 | 63,753 | — | — |
| 1999-07-12 | $12.81 | $18.91 | 102,813 | — | — |
| 1999-07-09 | $12.67 | $18.70 | 42,203 | — | — |
| 1999-07-08 | $12.53 | $18.50 | 60,386 | — | — |
| 1999-07-07 | $12.75 | $18.82 | 84,630 | — | — |
| 1999-07-06 | $13.03 | $19.24 | 115,384 | — | — |
| 1999-07-02 | $12.86 | $18.99 | 146,362 | — | — |
| 1999-07-01 | $12.81 | $18.91 | 145,015 | — | — |
| 1999-06-30 | $12.81 | $18.91 | 94,731 | — | — |
| 1999-06-29 | $12.84 | $18.95 | 166,117 | — | — |
| 1999-06-28 | $12.92 | $19.07 | 232,339 | — | — |
| 1999-06-25 | $12.75 | $18.82 | 170,382 | — | — |
| 1999-06-24 | $12.50 | $18.45 | 126,832 | — | — |
| 1999-06-23 | $12.50 | $18.45 | 208,095 | — | — |
| 1999-06-22 | $12.56 | $18.54 | 396,435 | — | — |
| 1999-06-21 | $12.50 | $18.45 | 110,670 | — | — |
| 1999-06-18 | $12.61 | $18.62 | 171,953 | — | — |
| 1999-06-17 | $12.78 | $18.87 | 138,281 | — | — |
| 1999-06-16 | $12.42 | $18.33 | 72,508 | — | — |
| 1999-06-15 | $12.28 | $18.13 | 153,321 | — | — |
| 1999-06-14 | $12.36 | $18.25 | 227,625 | — | — |
| 1999-06-11 | $12.19 | $18.00 | 152,423 | — | — |
| 1999-06-10 | $12.31 | $18.17 | 183,402 | — | — |
| 1999-06-09 | $12.42 | $18.33 | 173,300 | — | — |
| 1999-06-08 | $12.42 | $18.33 | 241,094 | — | — |
| 1999-06-07 | $12.22 | $18.04 | 156,464 | — | — |
| 1999-06-04 | $12.17 | $17.96 | 59,039 | — | — |
| 1999-06-03 | $12.33 | $18.21 | 42,427 | — | — |
| 1999-06-02 | $12.25 | $18.08 | 41,978 | — | — |
| 1999-06-01 | $12.33 | $18.04 | 52,529 | — | — |
| 1999-05-28 | $12.50 | $18.28 | 67,794 | — | — |
| 1999-05-27 | $12.14 | $17.75 | 90,915 | — | — |
| 1999-05-26 | $12.19 | $17.83 | 103,486 | — | — |
| 1999-05-25 | $12.19 | $17.83 | 107,976 | — | — |
| 1999-05-24 | $12.31 | $18.00 | 122,118 | — | — |
| 1999-05-21 | $12.45 | $18.20 | 94,731 | — | — |
| 1999-05-20 | $12.67 | $18.53 | 132,220 | — | — |
| 1999-05-19 | $12.86 | $18.81 | 226,053 | — | — |
| 1999-05-18 | $12.92 | $18.89 | 301,928 | — | — |
| 1999-05-17 | $12.86 | $18.81 | 333,580 | — | — |
| 1999-05-14 | $12.89 | $18.85 | 241,318 | — | — |
| 1999-05-13 | $13.06 | $19.10 | 171,504 | — | — |
| 1999-05-12 | $12.92 | $18.89 | 403,619 | — | — |
| 1999-05-11 | $12.81 | $18.73 | 314,050 | — | — |
| 1999-05-10 | $12.72 | $18.61 | 234,359 | — | — |
| 1999-05-07 | $12.50 | $18.28 | 193,055 | — | — |
| 1999-05-06 | $12.58 | $18.40 | 387,007 | — | — |
| 1999-05-05 | $12.61 | $18.44 | 269,603 | — | — |
| 1999-05-04 | $12.33 | $18.03 | 206,007 | — | — |
| 1999-05-03 | $12.49 | $18.26 | 323,153 | — | — |
| 1999-04-30 | $12.22 | $17.88 | 664,220 | — | — |
| 1999-04-29 | $12.33 | $18.03 | 264,462 | — | — |
| 1999-04-28 | $12.30 | $17.99 | 478,012 | — | — |
| 1999-04-27 | $11.77 | $17.22 | 249,141 | — | — |
| 1999-04-26 | $11.64 | $17.02 | 239,006 | — | — |
| 1999-04-23 | $11.77 | $17.22 | 62,934 | — | — |
| 1999-04-22 | $11.80 | $17.26 | 100,411 | — | — |
| 1999-04-21 | $11.69 | $17.10 | 118,089 | — | — |
| 1999-04-20 | $11.59 | $16.95 | 176,072 | — | — |
| 1999-04-19 | $11.64 | $17.02 | 228,635 | — | — |
| 1999-04-16 | $11.35 | $16.60 | 84,619 | — | — |
| 1999-04-15 | $11.38 | $16.64 | 143,781 | — | — |
| 1999-04-14 | $11.61 | $16.98 | 215,435 | — | — |
| 1999-04-13 | $11.32 | $16.56 | 163,344 | — | — |
| 1999-04-12 | $11.06 | $16.17 | 89,097 | — | — |
| 1999-04-09 | $11.14 | $16.29 | 235,470 | — | — |
| 1999-04-08 | $10.69 | $15.63 | 227,928 | — | — |
| 1999-04-07 | $10.69 | $15.63 | 283,554 | — | — |
| 1999-04-06 | $10.50 | $15.36 | 149,673 | — | — |
| 1999-04-05 | $10.92 | $15.98 | 234,292 | — | — |
| 1999-04-01 | $10.98 | $16.05 | 103,004 | — | — |
| 1999-03-31 | $10.69 | $15.63 | 229,813 | — | — |
| 1999-03-30 | $10.61 | $15.51 | 172,065 | — | — |
| 1999-03-29 | $10.61 | $15.51 | 228,164 | — | — |
| 1999-03-26 | $10.69 | $15.63 | 48,791 | — | — |
| 1999-03-25 | $10.79 | $15.78 | 76,133 | — | — |
| 1999-03-24 | $10.66 | $15.59 | 53,270 | — | — |
| 1999-03-23 | $10.66 | $15.59 | 108,661 | — | — |
| 1999-03-22 | $10.92 | $15.98 | 57,277 | — | — |
| 1999-03-19 | $11.00 | $16.09 | 146,609 | — | — |
| 1999-03-18 | $10.95 | $16.01 | 107,482 | — | — |
| 1999-03-17 | $10.85 | $15.86 | 64,348 | — | — |
| 1999-03-16 | $10.82 | $15.82 | 83,911 | — | — |
| 1999-03-15 | $10.92 | $15.98 | 91,454 | — | — |
| 1999-03-12 | $11.08 | $16.21 | 29,463 | — | — |
| 1999-03-11 | $11.22 | $16.40 | 52,562 | — | — |
| 1999-03-10 | $10.92 | $15.98 | 94,990 | — | — |
| 1999-03-09 | $10.92 | $15.98 | 111,489 | — | — |
| 1999-03-08 | $10.66 | $15.59 | 77,076 | — | — |
| 1999-03-05 | $11.00 | $16.09 | 58,927 | — | — |
| 1999-03-04 | $10.77 | $15.74 | 74,483 | — | — |
| 1999-03-03 | $11.00 | $16.09 | 102,296 | — | — |
| 1999-03-02 | $11.00 | $15.94 | 94,990 | — | — |
| 1999-03-01 | $11.03 | $15.98 | 161,694 | — | — |
| 1999-02-26 | $10.87 | $15.75 | 46,434 | — | — |
| 1999-02-25 | $10.77 | $15.59 | 41,249 | — | — |
| 1999-02-24 | $10.90 | $15.78 | 95,697 | — | — |
| 1999-02-23 | $10.87 | $15.75 | 76,369 | — | — |
| 1999-02-22 | $10.95 | $15.86 | 132,231 | — | — |
| 1999-02-19 | $10.85 | $15.71 | 73,305 | — | — |
| 1999-02-18 | $10.92 | $15.82 | 117,146 | — | — |
| 1999-02-17 | $10.92 | $15.82 | 82,733 | — | — |
| 1999-02-16 | $10.95 | $15.86 | 128,696 | — | — |
| 1999-02-12 | $10.87 | $15.75 | 59,398 | — | — |
| 1999-02-11 | $10.90 | $15.78 | 77,783 | — | — |
| 1999-02-10 | $10.82 | $15.67 | 78,726 | — | — |
| 1999-02-09 | $10.90 | $15.78 | 109,603 | — | — |
| 1999-02-08 | $10.98 | $15.90 | 41,720 | — | — |
| 1999-02-05 | $11.08 | $16.05 | 64,583 | — | — |
| 1999-02-04 | $11.16 | $16.17 | 49,970 | — | — |
| 1999-02-03 | $11.24 | $16.28 | 82,026 | — | — |
| 1999-02-02 | $11.19 | $16.21 | 251,263 | — | — |
| 1999-02-01 | $11.19 | $16.21 | 60,341 | — | — |
| 1999-01-29 | $11.14 | $16.13 | 70,948 | — | — |
| 1999-01-28 | $11.14 | $16.13 | 120,917 | — | — |
| 1999-01-27 | $11.24 | $16.28 | 105,832 | — | — |
| 1999-01-26 | $11.40 | $16.51 | 70,712 | — | — |
| 1999-01-25 | $11.45 | $16.59 | 84,854 | — | — |
| 1999-01-22 | $11.53 | $16.71 | 31,585 | — | — |
| 1999-01-21 | $11.56 | $16.74 | 41,249 | — | — |
| 1999-01-20 | $11.56 | $16.74 | 88,626 | — | — |
| 1999-01-19 | $11.56 | $16.74 | 281,433 | — | — |
| 1999-01-15 | $11.83 | $17.13 | 104,654 | — | — |
| 1999-01-14 | $11.72 | $16.97 | 130,110 | — | — |
| 1999-01-13 | $11.88 | $17.20 | 108,189 | — | — |
| 1999-01-12 | $11.93 | $17.28 | 251,734 | — | — |
| 1999-01-11 | $11.91 | $17.24 | 63,876 | — | — |
| 1999-01-08 | $12.20 | $17.67 | 68,355 | — | — |
| 1999-01-07 | $12.30 | $17.82 | 99,939 | — | — |
| 1999-01-06 | $12.44 | $18.01 | 139,302 | — | — |
| 1999-01-05 | $12.38 | $17.93 | 181,729 | — | — |
| 1999-01-04 | $12.30 | $17.82 | 253,620 | — | — |