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
- 1993-02-12 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 | $7.83 | $7.83 | 37,500 | — | — |
| 1999-12-30 | $8.08 | $8.08 | 46,500 | — | — |
| 1999-12-29 | $7.92 | $7.92 | 65,250 | — | — |
| 1999-12-28 | $8.04 | $8.04 | 39,750 | — | — |
| 1999-12-27 | $8.42 | $8.42 | 36,150 | — | — |
| 1999-12-23 | $8.75 | $8.75 | 19,050 | — | — |
| 1999-12-22 | $8.75 | $8.75 | 43,500 | — | — |
| 1999-12-21 | $8.88 | $8.87 | 44,700 | — | — |
| 1999-12-20 | $8.50 | $8.50 | 21,000 | — | — |
| 1999-12-17 | $8.88 | $8.87 | 91,200 | — | — |
| 1999-12-16 | $8.50 | $8.50 | 33,000 | — | — |
| 1999-12-15 | $8.63 | $8.63 | 46,950 | — | — |
| 1999-12-14 | $8.50 | $8.50 | 75,900 | — | — |
| 1999-12-13 | $9.21 | $9.21 | 183,900 | — | — |
| 1999-12-10 | $8.17 | $8.17 | 54,300 | — | — |
| 1999-12-09 | $8.50 | $8.50 | 53,550 | — | — |
| 1999-12-08 | $8.17 | $8.17 | 31,200 | — | — |
| 1999-12-07 | $8.21 | $8.21 | 34,200 | — | — |
| 1999-12-06 | $8.42 | $8.42 | 62,100 | — | — |
| 1999-12-03 | $8.67 | $8.67 | 51,300 | — | — |
| 1999-12-02 | $8.83 | $8.83 | 29,250 | — | — |
| 1999-12-01 | $9.00 | $9.00 | 27,900 | — | — |
| 1999-11-30 | $9.00 | $9.00 | 88,350 | — | — |
| 1999-11-29 | $8.83 | $8.83 | 75,900 | — | — |
| 1999-11-26 | $9.13 | $9.13 | 14,700 | — | — |
| 1999-11-24 | $9.21 | $9.21 | 23,700 | — | — |
| 1999-11-23 | $9.21 | $9.21 | 33,450 | — | — |
| 1999-11-22 | $9.33 | $9.33 | 32,100 | — | — |
| 1999-11-19 | $9.25 | $9.25 | 23,250 | — | — |
| 1999-11-18 | $9.17 | $9.17 | 70,650 | — | — |
| 1999-11-17 | $9.13 | $9.13 | 16,350 | — | — |
| 1999-11-16 | $9.17 | $9.17 | 24,150 | — | — |
| 1999-11-15 | $9.13 | $9.13 | 13,350 | — | — |
| 1999-11-12 | $9.04 | $9.04 | 34,350 | — | — |
| 1999-11-11 | $9.17 | $9.17 | 26,850 | — | — |
| 1999-11-10 | $9.08 | $9.08 | 54,450 | — | — |
| 1999-11-09 | $8.67 | $8.67 | 28,950 | — | — |
| 1999-11-08 | $8.50 | $8.50 | 26,850 | — | — |
| 1999-11-05 | $8.25 | $8.25 | 82,350 | — | — |
| 1999-11-04 | $8.17 | $8.17 | 38,850 | — | — |
| 1999-11-03 | $8.08 | $8.08 | 30,150 | — | — |
| 1999-11-02 | $8.04 | $8.04 | 25,050 | — | — |
| 1999-11-01 | $7.83 | $7.83 | 22,200 | — | — |
| 1999-10-29 | $7.75 | $7.75 | 24,300 | — | — |
| 1999-10-28 | $7.58 | $7.58 | 15,150 | — | — |
| 1999-10-27 | $7.71 | $7.71 | 23,250 | — | — |
| 1999-10-26 | $7.63 | $7.63 | 53,700 | — | — |
| 1999-10-25 | $7.75 | $7.75 | 33,300 | — | — |
| 1999-10-22 | $7.67 | $7.67 | 75,450 | — | — |
| 1999-10-21 | $7.38 | $7.38 | 72,150 | — | — |
| 1999-10-20 | $7.58 | $7.58 | 15,600 | — | — |
| 1999-10-19 | $7.58 | $7.58 | 34,200 | — | — |
| 1999-10-18 | $7.54 | $7.54 | 23,400 | — | — |
| 1999-10-15 | $7.54 | $7.54 | 16,650 | — | — |
| 1999-10-14 | $7.71 | $7.71 | 57,300 | — | — |
| 1999-10-13 | $7.75 | $7.75 | 44,700 | — | — |
| 1999-10-12 | $7.75 | $7.75 | 43,200 | — | — |
| 1999-10-11 | $7.67 | $7.67 | 43,350 | — | — |
| 1999-10-08 | $7.75 | $7.75 | 87,900 | — | — |
| 1999-10-07 | $8.17 | $8.17 | 11,550 | — | — |
| 1999-10-06 | $8.13 | $8.12 | 11,850 | — | — |
| 1999-10-05 | $8.21 | $8.21 | 15,450 | — | — |
| 1999-10-04 | $8.29 | $8.29 | 47,550 | — | — |
| 1999-10-01 | $8.67 | $8.67 | 36,450 | — | — |
| 1999-09-30 | $8.33 | $8.33 | 94,500 | — | — |
| 1999-09-29 | $8.67 | $8.67 | 53,550 | — | — |
| 1999-09-28 | $8.46 | $8.46 | 81,750 | — | — |
| 1999-09-27 | $8.29 | $8.29 | 74,550 | — | — |
| 1999-09-24 | $8.25 | $8.25 | 41,100 | — | — |
| 1999-09-23 | $8.21 | $8.21 | 22,950 | — | — |
| 1999-09-22 | $8.17 | $8.17 | 64,650 | — | — |
| 1999-09-21 | $8.25 | $8.25 | 42,300 | — | — |
| 1999-09-20 | $8.58 | $8.58 | 76,800 | — | — |
| 1999-09-17 | $9.29 | $9.29 | 27,150 | — | — |
| 1999-09-16 | $9.21 | $9.21 | 53,700 | — | — |
| 1999-09-15 | $9.63 | $9.62 | 55,200 | — | — |
| 1999-09-14 | $9.58 | $9.58 | 26,550 | — | — |
| 1999-09-13 | $9.75 | $9.75 | 6,300 | — | — |
| 1999-09-10 | $9.92 | $9.92 | 24,750 | — | — |
| 1999-09-09 | $9.92 | $9.92 | 39,750 | — | — |
| 1999-09-08 | $9.75 | $9.75 | 35,400 | — | — |
| 1999-09-07 | $9.83 | $9.83 | 20,850 | — | — |
| 1999-09-03 | $9.67 | $9.67 | 120,000 | — | — |
| 1999-09-02 | $10.17 | $10.17 | 91,200 | — | — |
| 1999-09-01 | $9.96 | $9.96 | 101,100 | — | — |
| 1999-08-31 | $9.46 | $9.46 | 205,800 | — | — |
| 1999-08-30 | $8.71 | $8.71 | 43,950 | — | — |
| 1999-08-27 | $9.13 | $9.13 | 33,300 | — | — |
| 1999-08-26 | $8.75 | $8.75 | 51,900 | — | — |
| 1999-08-25 | $8.83 | $8.83 | 23,400 | — | — |
| 1999-08-24 | $8.67 | $8.67 | 38,100 | — | — |
| 1999-08-23 | $8.67 | $8.67 | 33,150 | — | — |
| 1999-08-20 | $8.63 | $8.63 | 18,900 | — | — |
| 1999-08-19 | $8.42 | $8.42 | 106,350 | — | — |
| 1999-08-18 | $8.63 | $8.63 | 29,250 | — | — |
| 1999-08-17 | $8.33 | $8.33 | 70,050 | — | — |
| 1999-08-16 | $8.67 | $8.67 | 59,550 | — | — |
| 1999-08-13 | $8.63 | $8.63 | 94,350 | — | — |
| 1999-08-12 | $8.58 | $8.58 | 369,750 | — | — |
| 1999-08-11 | $7.63 | $7.63 | 11,400 | — | — |
| 1999-08-10 | $7.50 | $7.50 | 16,950 | — | — |
| 1999-08-09 | $7.79 | $7.79 | 7,950 | — | — |
| 1999-08-06 | $7.58 | $7.58 | 9,750 | — | — |
| 1999-08-05 | $7.67 | $7.67 | 9,600 | — | — |
| 1999-08-04 | $7.63 | $7.63 | 17,400 | — | — |
| 1999-08-03 | $7.67 | $7.67 | 21,600 | — | — |
| 1999-08-02 | $7.83 | $7.83 | 23,850 | — | — |
| 1999-07-30 | $8.00 | $8.00 | 16,650 | — | — |
| 1999-07-29 | $7.67 | $7.67 | 21,450 | — | — |
| 1999-07-28 | $7.63 | $7.63 | 18,300 | — | — |
| 1999-07-27 | $7.92 | $7.92 | 19,350 | — | — |
| 1999-07-26 | $7.58 | $7.58 | 13,050 | — | — |
| 1999-07-23 | $7.50 | $7.50 | 63,750 | — | — |
| 1999-07-22 | $7.46 | $7.46 | 9,000 | — | — |
| 1999-07-21 | $7.67 | $7.67 | 22,200 | — | — |
| 1999-07-20 | $7.75 | $7.75 | 30,150 | — | — |
| 1999-07-19 | $8.04 | $8.04 | 16,950 | — | — |
| 1999-07-16 | $7.88 | $7.88 | 32,700 | — | — |
| 1999-07-15 | $8.08 | $8.08 | 71,250 | — | — |
| 1999-07-14 | $8.13 | $8.12 | 35,250 | — | — |
| 1999-07-13 | $8.08 | $8.08 | 21,300 | — | — |
| 1999-07-12 | $7.92 | $7.92 | 9,300 | — | — |
| 1999-07-09 | $7.83 | $7.83 | 16,500 | — | — |
| 1999-07-08 | $7.83 | $7.83 | 6,900 | — | — |
| 1999-07-07 | $8.00 | $8.00 | 9,750 | — | — |
| 1999-07-06 | $7.83 | $7.83 | 33,450 | — | — |
| 1999-07-02 | $8.04 | $8.04 | 43,950 | — | — |
| 1999-07-01 | $8.04 | $8.04 | 24,300 | — | — |
| 1999-06-30 | $8.17 | $8.17 | 42,900 | — | — |
| 1999-06-29 | $8.13 | $8.12 | 25,800 | — | — |
| 1999-06-28 | $8.17 | $8.17 | 33,600 | — | — |
| 1999-06-25 | $8.08 | $8.08 | 10,350 | — | — |
| 1999-06-24 | $8.17 | $8.17 | 24,150 | — | — |
| 1999-06-23 | $8.33 | $8.33 | 32,550 | — | — |
| 1999-06-22 | $8.29 | $8.29 | 8,100 | — | — |
| 1999-06-21 | $8.25 | $8.25 | 28,950 | — | — |
| 1999-06-18 | $8.17 | $8.17 | 52,050 | — | — |
| 1999-06-17 | $8.13 | $8.12 | 32,850 | — | — |
| 1999-06-16 | $8.25 | $8.25 | 13,650 | — | — |
| 1999-06-15 | $8.38 | $8.37 | 30,750 | — | — |
| 1999-06-14 | $8.38 | $8.37 | 21,600 | — | — |
| 1999-06-11 | $8.42 | $8.42 | 51,750 | — | — |
| 1999-06-10 | $8.42 | $8.42 | 43,050 | — | — |
| 1999-06-09 | $8.29 | $8.29 | 83,400 | — | — |
| 1999-06-08 | $8.17 | $8.17 | 13,050 | — | — |
| 1999-06-07 | $8.33 | $8.33 | 76,650 | — | — |
| 1999-06-04 | $8.33 | $8.33 | 87,600 | — | — |
| 1999-06-03 | $8.17 | $8.17 | 23,100 | — | — |
| 1999-06-02 | $8.00 | $8.00 | 33,450 | — | — |
| 1999-06-01 | $7.92 | $7.92 | 50,850 | — | — |
| 1999-05-28 | $8.25 | $8.25 | 42,750 | — | — |
| 1999-05-27 | $7.92 | $7.92 | 8,250 | — | — |
| 1999-05-26 | $7.96 | $7.96 | 18,300 | — | — |
| 1999-05-25 | $7.92 | $7.92 | 35,850 | — | — |
| 1999-05-24 | $7.79 | $7.79 | 24,750 | — | — |
| 1999-05-21 | $7.75 | $7.75 | 24,900 | — | — |
| 1999-05-20 | $7.83 | $7.83 | 32,700 | — | — |
| 1999-05-19 | $7.67 | $7.67 | 21,600 | — | — |
| 1999-05-18 | $7.67 | $7.67 | 8,550 | — | — |
| 1999-05-17 | $7.67 | $7.67 | 33,000 | — | — |
| 1999-05-14 | $7.67 | $7.67 | 41,550 | — | — |
| 1999-05-13 | $7.50 | $7.50 | 28,200 | — | — |
| 1999-05-12 | $7.25 | $7.25 | 26,400 | — | — |
| 1999-05-11 | $7.42 | $7.42 | 43,800 | — | — |
| 1999-05-10 | $7.17 | $7.17 | 10,050 | — | — |
| 1999-05-07 | $7.08 | $7.08 | 24,300 | — | — |
| 1999-05-06 | $7.08 | $7.08 | 53,700 | — | — |
| 1999-05-05 | $6.83 | $6.83 | 100,500 | — | — |
| 1999-05-04 | $6.79 | $6.79 | 62,250 | — | — |
| 1999-05-03 | $6.83 | $6.83 | 41,700 | — | — |
| 1999-04-30 | $6.83 | $6.83 | 28,200 | — | — |
| 1999-04-29 | $6.83 | $6.83 | 50,400 | — | — |
| 1999-04-28 | $6.88 | $6.88 | 14,700 | — | — |
| 1999-04-27 | $6.92 | $6.92 | 20,100 | — | — |
| 1999-04-26 | $6.83 | $6.83 | 27,300 | — | — |
| 1999-04-23 | $6.71 | $6.71 | 63,000 | — | — |
| 1999-04-22 | $6.67 | $6.67 | 37,200 | — | — |
| 1999-04-21 | $6.79 | $6.79 | 86,250 | — | — |
| 1999-04-20 | $6.83 | $6.83 | 15,450 | — | — |
| 1999-04-19 | $6.75 | $6.75 | 13,350 | — | — |
| 1999-04-16 | $6.88 | $6.88 | 30,300 | — | — |
| 1999-04-15 | $6.88 | $6.88 | 49,350 | — | — |
| 1999-04-14 | $6.75 | $6.75 | 79,800 | — | — |
| 1999-04-13 | $6.96 | $6.96 | 32,100 | — | — |
| 1999-04-12 | $7.25 | $7.25 | 38,550 | — | — |
| 1999-04-09 | $7.17 | $7.17 | 34,800 | — | — |
| 1999-04-08 | $7.33 | $7.33 | 44,700 | — | — |
| 1999-04-07 | $7.17 | $7.17 | 25,800 | — | — |
| 1999-04-06 | $7.29 | $7.29 | 22,950 | — | — |
| 1999-04-05 | $7.29 | $7.29 | 17,400 | — | — |
| 1999-04-01 | $7.54 | $7.54 | 14,100 | — | — |
| 1999-03-31 | $7.33 | $7.33 | 28,800 | — | — |
| 1999-03-30 | $7.42 | $7.42 | 27,000 | — | — |
| 1999-03-29 | $7.50 | $7.50 | 43,350 | — | — |
| 1999-03-26 | $7.42 | $7.42 | 13,800 | — | — |
| 1999-03-25 | $7.42 | $7.42 | 14,700 | — | — |
| 1999-03-24 | $7.17 | $7.17 | 33,000 | — | — |
| 1999-03-23 | $7.75 | $7.75 | 21,000 | — | — |
| 1999-03-22 | $7.92 | $7.92 | 8,850 | — | — |
| 1999-03-19 | $7.92 | $7.92 | 53,250 | — | — |
| 1999-03-18 | $8.04 | $8.04 | 23,100 | — | — |
| 1999-03-17 | $8.08 | $8.08 | 39,000 | — | — |
| 1999-03-16 | $7.92 | $7.92 | 315,000 | — | — |
| 1999-03-15 | $7.38 | $7.38 | 58,650 | — | — |
| 1999-03-12 | $7.21 | $7.21 | 157,350 | — | — |
| 1999-03-11 | $7.33 | $7.33 | 34,050 | — | — |
| 1999-03-10 | $7.17 | $7.17 | 16,500 | — | — |
| 1999-03-09 | $7.17 | $7.17 | 22,950 | — | — |
| 1999-03-08 | $7.33 | $7.33 | 30,750 | — | — |
| 1999-03-05 | $7.17 | $7.17 | 24,450 | — | — |
| 1999-03-04 | $7.08 | $7.08 | 49,950 | — | — |
| 1999-03-03 | $7.04 | $7.04 | 33,750 | — | — |
| 1999-03-02 | $7.00 | $7.00 | 58,200 | — | — |
| 1999-03-01 | $7.04 | $7.04 | 43,650 | — | — |
| 1999-02-26 | $7.00 | $7.00 | 7,800 | — | — |
| 1999-02-25 | $7.17 | $7.17 | 36,150 | — | — |
| 1999-02-24 | $6.92 | $6.92 | 15,150 | — | — |
| 1999-02-23 | $6.83 | $6.83 | 36,450 | — | — |
| 1999-02-22 | $7.21 | $7.21 | 20,400 | — | — |
| 1999-02-19 | $7.38 | $7.38 | 315,300 | — | — |
| 1999-02-18 | $7.29 | $7.29 | 40,350 | — | — |
| 1999-02-17 | $7.04 | $7.04 | 28,950 | — | — |
| 1999-02-16 | $7.08 | $7.08 | 9,150 | — | — |
| 1999-02-12 | $7.00 | $7.00 | 17,550 | — | — |
| 1999-02-11 | $7.25 | $7.25 | 12,450 | — | — |
| 1999-02-10 | $7.33 | $7.33 | 72,150 | — | — |
| 1999-02-09 | $7.33 | $7.33 | 258,900 | — | — |
| 1999-02-08 | $7.58 | $7.58 | 32,700 | — | — |
| 1999-02-05 | $7.50 | $7.50 | 68,400 | — | — |
| 1999-02-04 | $7.58 | $7.58 | 68,550 | — | — |
| 1999-02-03 | $7.58 | $7.58 | 267,600 | — | — |
| 1999-02-02 | $6.83 | $6.83 | 75,600 | — | — |
| 1999-02-01 | $7.71 | $7.71 | 20,100 | — | — |
| 1999-01-29 | $8.00 | $8.00 | 28,650 | — | — |
| 1999-01-28 | $7.96 | $7.96 | 24,600 | — | — |
| 1999-01-27 | $8.04 | $8.04 | 21,750 | — | — |
| 1999-01-26 | $8.04 | $8.04 | 4,800 | — | — |
| 1999-01-25 | $8.13 | $8.12 | 27,750 | — | — |
| 1999-01-22 | $8.50 | $8.50 | 19,800 | — | — |
| 1999-01-21 | $8.46 | $8.46 | 118,050 | — | — |
| 1999-01-20 | $8.00 | $8.00 | 50,400 | — | — |
| 1999-01-19 | $8.04 | $8.04 | 47,700 | — | — |
| 1999-01-15 | $8.33 | $8.33 | 35,700 | — | — |
| 1999-01-14 | $8.00 | $8.00 | 43,050 | — | — |
| 1999-01-13 | $8.08 | $8.08 | 77,550 | — | — |
| 1999-01-12 | $7.92 | $7.92 | 20,250 | — | — |
| 1999-01-11 | $7.96 | $7.96 | 17,250 | — | — |
| 1999-01-08 | $7.96 | $7.96 | 32,550 | — | — |
| 1999-01-07 | $8.13 | $8.12 | 53,850 | — | — |
| 1999-01-06 | $7.96 | $7.96 | 136,350 | — | — |
| 1999-01-05 | $7.88 | $7.88 | 45,750 | — | — |
| 1999-01-04 | $7.83 | $7.83 | 27,450 | — | — |