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
- 1996-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $7.56 | $7.56 | 252,500 |
| 1999-12-30 | $7.13 | $7.13 | 209,000 |
| 1999-12-29 | $7.00 | $7.00 | 250,800 |
| 1999-12-28 | $6.94 | $6.94 | 209,300 |
| 1999-12-27 | $7.02 | $7.02 | 238,900 |
| 1999-12-23 | $7.13 | $7.13 | 169,800 |
| 1999-12-22 | $7.22 | $7.22 | 220,100 |
| 1999-12-21 | $7.34 | $7.34 | 170,200 |
| 1999-12-20 | $7.31 | $7.31 | 222,500 |
| 1999-12-17 | $7.19 | $7.19 | 283,200 |
| 1999-12-16 | $7.25 | $7.25 | 255,300 |
| 1999-12-15 | $7.44 | $7.44 | 267,200 |
| 1999-12-14 | $6.88 | $6.87 | 202,300 |
| 1999-12-13 | $6.88 | $6.87 | 211,300 |
| 1999-12-10 | $7.13 | $7.13 | 274,800 |
| 1999-12-09 | $7.47 | $7.47 | 166,500 |
| 1999-12-08 | $7.66 | $7.66 | 276,800 |
| 1999-12-07 | $7.53 | $7.53 | 183,300 |
| 1999-12-06 | $7.73 | $7.73 | 143,300 |
| 1999-12-03 | $7.56 | $7.56 | 119,700 |
| 1999-12-02 | $7.84 | $7.84 | 162,700 |
| 1999-12-01 | $7.94 | $7.94 | 147,700 |
| 1999-11-30 | $7.97 | $7.97 | 140,900 |
| 1999-11-29 | $8.00 | $8.00 | 84,700 |
| 1999-11-26 | $8.09 | $8.09 | 29,900 |
| 1999-11-24 | $8.00 | $8.00 | 62,300 |
| 1999-11-23 | $8.13 | $8.13 | 86,600 |
| 1999-11-22 | $8.06 | $8.06 | 79,400 |
| 1999-11-19 | $8.19 | $8.19 | 85,200 |
| 1999-11-18 | $8.38 | $8.38 | 158,600 |
| 1999-11-17 | $8.38 | $8.38 | 276,000 |
| 1999-11-16 | $8.25 | $8.25 | 326,100 |
| 1999-11-15 | $7.22 | $7.22 | 144,700 |
| 1999-11-12 | $6.94 | $6.94 | 133,900 |
| 1999-11-11 | $6.94 | $6.94 | 173,200 |
| 1999-11-10 | $7.00 | $7.00 | 136,300 |
| 1999-11-09 | $7.06 | $7.06 | 121,900 |
| 1999-11-08 | $7.06 | $7.06 | 101,600 |
| 1999-11-05 | $7.28 | $7.28 | 87,100 |
| 1999-11-04 | $7.13 | $7.13 | 119,000 |
| 1999-11-03 | $7.19 | $7.19 | 102,700 |
| 1999-11-02 | $7.00 | $7.00 | 111,700 |
| 1999-11-01 | $7.19 | $7.19 | 121,500 |
| 1999-10-29 | $7.19 | $7.19 | 134,200 |
| 1999-10-28 | $7.28 | $7.28 | 377,200 |
| 1999-10-27 | $6.75 | $6.75 | 136,400 |
| 1999-10-26 | $6.13 | $6.13 | 240,900 |
| 1999-10-25 | $6.38 | $6.38 | 96,100 |
| 1999-10-22 | $6.38 | $6.38 | 201,600 |
| 1999-10-21 | $6.38 | $6.38 | 216,000 |
| 1999-10-20 | $6.88 | $6.87 | 141,000 |
| 1999-10-19 | $6.75 | $6.75 | 176,100 |
| 1999-10-18 | $7.06 | $7.06 | 97,800 |
| 1999-10-15 | $7.19 | $7.19 | 153,200 |
| 1999-10-14 | $7.44 | $7.44 | 122,600 |
| 1999-10-13 | $7.53 | $7.53 | 129,400 |
| 1999-10-12 | $7.50 | $7.50 | 66,600 |
| 1999-10-11 | $7.50 | $7.50 | 69,800 |
| 1999-10-08 | $7.56 | $7.56 | 133,400 |
| 1999-10-07 | $7.81 | $7.81 | 152,000 |
| 1999-10-06 | $7.81 | $7.81 | 154,700 |
| 1999-10-05 | $7.81 | $7.81 | 71,000 |
| 1999-10-04 | $7.69 | $7.69 | 90,100 |
| 1999-10-01 | $7.88 | $7.87 | 88,800 |
| 1999-09-30 | $7.94 | $7.94 | 336,600 |
| 1999-09-29 | $7.88 | $7.87 | 173,100 |
| 1999-09-28 | $7.75 | $7.75 | 62,200 |
| 1999-09-27 | $8.13 | $8.13 | 136,900 |
| 1999-09-24 | $7.81 | $7.81 | 117,700 |
| 1999-09-23 | $7.63 | $7.62 | 67,700 |
| 1999-09-22 | $7.88 | $7.87 | 173,000 |
| 1999-09-21 | $8.56 | $8.56 | 72,900 |
| 1999-09-20 | $8.38 | $8.38 | 86,000 |
| 1999-09-17 | $8.31 | $8.31 | 112,400 |
| 1999-09-16 | $8.13 | $8.13 | 148,000 |
| 1999-09-15 | $7.75 | $7.75 | 114,100 |
| 1999-09-14 | $7.17 | $7.17 | 421,900 |
| 1999-09-13 | $7.44 | $7.44 | 283,100 |
| 1999-09-10 | $7.50 | $7.50 | 256,900 |
| 1999-09-09 | $7.06 | $7.06 | 509,400 |
| 1999-09-08 | $7.25 | $7.25 | 444,400 |
| 1999-09-07 | $7.88 | $7.87 | 313,600 |
| 1999-09-03 | $8.50 | $8.50 | 286,800 |
| 1999-09-02 | $8.88 | $8.87 | 221,900 |
| 1999-09-01 | $9.13 | $9.13 | 206,100 |
| 1999-08-31 | $9.72 | $9.72 | 473,900 |
| 1999-08-30 | $9.56 | $9.56 | 443,800 |
| 1999-08-27 | $11.13 | $11.13 | 35,600 |
| 1999-08-26 | $11.38 | $11.38 | 44,800 |
| 1999-08-25 | $11.13 | $11.13 | 17,100 |
| 1999-08-24 | $11.50 | $11.50 | 90,700 |
| 1999-08-23 | $11.75 | $11.75 | 56,700 |
| 1999-08-20 | $11.75 | $11.75 | 124,700 |
| 1999-08-19 | $11.81 | $11.81 | 372,400 |
| 1999-08-18 | $10.69 | $10.69 | 42,400 |
| 1999-08-17 | $10.94 | $10.94 | 46,700 |
| 1999-08-16 | $11.00 | $11.00 | 68,700 |
| 1999-08-13 | $10.69 | $10.69 | 143,100 |
| 1999-08-12 | $11.00 | $11.00 | 92,000 |
| 1999-08-11 | $10.88 | $10.87 | 57,100 |
| 1999-08-10 | $10.88 | $10.87 | 115,800 |
| 1999-08-09 | $10.63 | $10.62 | 196,300 |
| 1999-08-06 | $10.38 | $10.38 | 37,400 |
| 1999-08-05 | $10.63 | $10.62 | 42,000 |
| 1999-08-04 | $10.78 | $10.78 | 75,300 |
| 1999-08-03 | $10.72 | $10.72 | 60,700 |
| 1999-08-02 | $11.00 | $11.00 | 66,600 |
| 1999-07-30 | $10.88 | $10.87 | 142,100 |
| 1999-07-29 | $10.88 | $10.87 | 51,100 |
| 1999-07-28 | $11.13 | $11.13 | 684,200 |
| 1999-07-27 | $11.56 | $11.56 | 188,600 |
| 1999-07-26 | $11.19 | $11.19 | 65,500 |
| 1999-07-23 | $11.50 | $11.50 | 76,500 |
| 1999-07-22 | $11.94 | $11.94 | 136,300 |
| 1999-07-21 | $12.25 | $12.25 | 74,300 |
| 1999-07-20 | $11.81 | $11.81 | 230,400 |
| 1999-07-19 | $12.50 | $12.50 | 248,100 |
| 1999-07-16 | $12.56 | $12.56 | 1,257,900 |
| 1999-07-15 | $12.25 | $12.25 | 303,900 |
| 1999-07-14 | $11.69 | $11.69 | 151,500 |
| 1999-07-13 | $11.75 | $11.75 | 165,100 |
| 1999-07-12 | $12.00 | $12.00 | 591,600 |
| 1999-07-09 | $12.13 | $12.13 | 756,800 |
| 1999-07-08 | $10.06 | $10.06 | 146,700 |
| 1999-07-07 | $9.88 | $9.87 | 128,900 |
| 1999-07-06 | $10.13 | $10.13 | 129,700 |
| 1999-07-02 | $10.25 | $10.25 | 279,700 |
| 1999-07-01 | $10.31 | $10.31 | 172,700 |
| 1999-06-30 | $10.03 | $10.03 | 805,600 |
| 1999-06-29 | $10.03 | $10.03 | 139,500 |
| 1999-06-28 | $9.88 | $9.87 | 86,500 |
| 1999-06-25 | $9.94 | $9.94 | 47,200 |
| 1999-06-24 | $10.00 | $10.00 | 76,800 |
| 1999-06-23 | $10.00 | $10.00 | 100,600 |
| 1999-06-22 | $10.13 | $10.13 | 114,000 |
| 1999-06-21 | $10.00 | $10.00 | 236,500 |
| 1999-06-18 | $9.94 | $9.94 | 230,200 |
| 1999-06-17 | $9.75 | $9.75 | 99,500 |
| 1999-06-16 | $9.63 | $9.62 | 52,500 |
| 1999-06-15 | $9.63 | $9.62 | 73,400 |
| 1999-06-14 | $9.56 | $9.56 | 92,800 |
| 1999-06-11 | $9.81 | $9.81 | 53,900 |
| 1999-06-10 | $10.00 | $10.00 | 84,700 |
| 1999-06-09 | $10.06 | $10.06 | 272,100 |
| 1999-06-08 | $10.63 | $10.62 | 107,100 |
| 1999-06-07 | $10.56 | $10.56 | 152,000 |
| 1999-06-04 | $10.06 | $10.06 | 82,000 |
| 1999-06-03 | $10.13 | $10.13 | 91,000 |
| 1999-06-02 | $10.44 | $10.44 | 114,700 |
| 1999-06-01 | $10.88 | $10.87 | 142,900 |
| 1999-05-28 | $10.88 | $10.87 | 86,600 |
| 1999-05-27 | $11.00 | $11.00 | 110,100 |
| 1999-05-26 | $10.88 | $10.87 | 122,600 |
| 1999-05-25 | $11.38 | $11.38 | 191,800 |
| 1999-05-24 | $11.75 | $11.75 | 283,200 |
| 1999-05-21 | $12.19 | $12.19 | 273,100 |
| 1999-05-20 | $12.38 | $12.38 | 292,500 |
| 1999-05-19 | $12.19 | $12.19 | 379,900 |
| 1999-05-18 | $11.56 | $11.56 | 319,900 |
| 1999-05-17 | $10.94 | $10.94 | 159,600 |
| 1999-05-14 | $10.88 | $10.87 | 141,800 |
| 1999-05-13 | $11.00 | $11.00 | 151,700 |
| 1999-05-12 | $10.50 | $10.50 | 125,500 |
| 1999-05-11 | $10.38 | $10.38 | 205,900 |
| 1999-05-10 | $10.25 | $10.25 | 96,900 |
| 1999-05-07 | $10.44 | $10.44 | 130,200 |
| 1999-05-06 | $10.44 | $10.44 | 131,400 |
| 1999-05-05 | $10.38 | $10.38 | 114,900 |
| 1999-05-04 | $10.25 | $10.25 | 192,800 |
| 1999-05-03 | $9.88 | $9.87 | 273,500 |
| 1999-04-30 | $10.13 | $10.13 | 203,900 |
| 1999-04-29 | $10.19 | $10.19 | 310,900 |
| 1999-04-28 | $10.44 | $10.44 | 163,000 |
| 1999-04-27 | $10.94 | $10.94 | 411,400 |
| 1999-04-26 | $11.06 | $11.06 | 645,200 |
| 1999-04-23 | $11.94 | $11.94 | 493,800 |
| 1999-04-22 | $10.19 | $10.19 | 661,800 |
| 1999-04-21 | $9.38 | $9.38 | 398,000 |
| 1999-04-20 | $9.00 | $9.00 | 495,900 |
| 1999-04-19 | $8.63 | $8.62 | 422,200 |
| 1999-04-16 | $8.06 | $8.06 | 253,900 |
| 1999-04-15 | $7.88 | $7.87 | 186,600 |
| 1999-04-14 | $7.88 | $7.87 | 516,300 |
| 1999-04-13 | $7.69 | $7.69 | 239,200 |
| 1999-04-12 | $7.56 | $7.56 | 173,200 |
| 1999-04-09 | $7.19 | $7.19 | 396,000 |
| 1999-04-08 | $7.05 | $7.05 | 195,700 |
| 1999-04-07 | $7.63 | $7.62 | 164,800 |
| 1999-04-06 | $7.75 | $7.75 | 326,800 |
| 1999-04-05 | $7.94 | $7.94 | 225,300 |
| 1999-04-01 | $8.31 | $8.31 | 188,200 |
| 1999-03-31 | $7.88 | $7.87 | 379,300 |
| 1999-03-30 | $7.69 | $7.69 | 637,300 |
| 1999-03-29 | $8.13 | $8.13 | 1,258,300 |
| 1999-03-26 | $8.06 | $8.06 | 2,083,600 |
| 1999-03-25 | $6.38 | $6.38 | 418,400 |
| 1999-03-24 | $5.97 | $5.97 | 492,200 |
| 1999-03-23 | $6.00 | $6.00 | 439,600 |
| 1999-03-22 | $6.06 | $6.06 | 782,700 |
| 1999-03-19 | $6.00 | $6.00 | 1,607,800 |
| 1999-03-18 | $6.00 | $6.00 | 1,098,200 |
| 1999-03-17 | $6.69 | $6.69 | 1,033,900 |
| 1999-03-16 | $6.69 | $6.69 | 633,300 |
| 1999-03-15 | $7.06 | $7.06 | 331,100 |
| 1999-03-12 | $7.13 | $7.13 | 1,205,300 |
| 1999-03-11 | $7.31 | $7.31 | 604,200 |
| 1999-03-10 | $7.44 | $7.44 | 694,600 |
| 1999-03-09 | $7.88 | $7.87 | 622,900 |
| 1999-03-08 | $8.38 | $8.38 | 561,500 |
| 1999-03-05 | $8.81 | $8.81 | 539,400 |
| 1999-03-04 | $8.81 | $8.81 | 2,470,800 |
| 1999-03-03 | $8.13 | $8.13 | 5,037,700 |
| 1999-03-02 | $12.44 | $12.44 | 720,300 |
| 1999-03-01 | $12.81 | $12.81 | 548,700 |
| 1999-02-26 | $13.38 | $13.37 | 463,100 |
| 1999-02-25 | $13.63 | $13.63 | 573,600 |
| 1999-02-24 | $13.75 | $13.75 | 489,700 |
| 1999-02-23 | $14.44 | $14.44 | 384,500 |
| 1999-02-22 | $15.44 | $15.44 | 212,400 |
| 1999-02-19 | $15.94 | $15.94 | 143,000 |
| 1999-02-18 | $16.75 | $16.75 | 133,800 |
| 1999-02-17 | $17.00 | $17.00 | 114,800 |
| 1999-02-16 | $17.50 | $17.50 | 405,700 |
| 1999-02-12 | $17.16 | $17.16 | 151,200 |
| 1999-02-11 | $16.94 | $16.94 | 199,600 |
| 1999-02-10 | $15.94 | $15.94 | 394,700 |
| 1999-02-09 | $16.75 | $16.75 | 501,500 |
| 1999-02-08 | $16.13 | $16.13 | 840,900 |
| 1999-02-05 | $17.38 | $17.38 | 452,400 |
| 1999-02-04 | $17.19 | $17.19 | 797,000 |
| 1999-02-03 | $19.63 | $19.62 | 183,700 |
| 1999-02-02 | $20.00 | $20.00 | 164,900 |
| 1999-02-01 | $20.50 | $20.50 | 81,100 |
| 1999-01-29 | $20.00 | $20.00 | 167,300 |
| 1999-01-28 | $20.13 | $20.13 | 297,600 |
| 1999-01-27 | $19.63 | $19.62 | 242,200 |
| 1999-01-26 | $20.88 | $20.87 | 149,600 |
| 1999-01-25 | $21.47 | $21.47 | 124,500 |
| 1999-01-22 | $22.00 | $22.00 | 207,100 |
| 1999-01-21 | $22.88 | $22.87 | 116,600 |
| 1999-01-20 | $22.50 | $22.50 | 55,100 |
| 1999-01-19 | $22.50 | $22.50 | 101,100 |
| 1999-01-15 | $22.56 | $22.56 | 213,500 |
| 1999-01-14 | $22.88 | $22.87 | 119,700 |
| 1999-01-13 | $23.00 | $23.00 | 173,400 |
| 1999-01-12 | $23.63 | $23.63 | 216,500 |
| 1999-01-11 | $24.19 | $24.19 | 299,100 |
| 1999-01-08 | $23.50 | $23.50 | 193,200 |
| 1999-01-07 | $23.13 | $23.12 | 217,800 |
| 1999-01-06 | $22.56 | $22.56 | 399,600 |
| 1999-01-05 | $21.88 | $21.88 | 300,100 |
| 1999-01-04 | $23.06 | $23.06 | 354,500 |