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
- 1990-03-26 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 | $8.48 | $10.48 | 3,200 | — | — |
| 1999-12-30 | $8.56 | $10.58 | 19,600 | — | — |
| 1999-12-29 | $8.63 | $10.66 | 400 | — | — |
| 1999-12-28 | $8.75 | $10.76 | 0 | — | — |
| 1999-12-27 | $8.75 | $10.76 | 0 | — | — |
| 1999-12-23 | $8.75 | $10.76 | 3,200 | — | — |
| 1999-12-22 | $8.88 | $10.92 | 5,600 | — | — |
| 1999-12-21 | $8.56 | $10.53 | 6,400 | — | — |
| 1999-12-20 | $8.88 | $10.92 | 8,400 | — | — |
| 1999-12-17 | $8.66 | $10.65 | 21,600 | — | — |
| 1999-12-16 | $8.69 | $10.68 | 9,200 | — | — |
| 1999-12-15 | $9.00 | $11.07 | 112,000 | — | — |
| 1999-12-14 | $8.78 | $10.80 | 56,400 | — | — |
| 1999-12-13 | $8.78 | $10.80 | 40,800 | — | — |
| 1999-12-10 | $8.92 | $10.97 | 6,400 | — | — |
| 1999-12-09 | $8.97 | $11.03 | 58,400 | — | — |
| 1999-12-08 | $8.88 | $10.92 | 0 | — | — |
| 1999-12-07 | $8.88 | $10.92 | 130,400 | — | — |
| 1999-12-06 | $8.97 | $11.03 | 26,400 | — | — |
| 1999-12-03 | $9.06 | $11.15 | 16,000 | — | — |
| 1999-12-02 | $9.00 | $11.07 | 87,600 | — | — |
| 1999-12-01 | $8.98 | $11.05 | 3,200 | — | — |
| 1999-11-30 | $8.98 | $11.05 | 37,600 | — | — |
| 1999-11-29 | $8.81 | $10.84 | 9,200 | — | — |
| 1999-11-26 | $8.94 | $10.99 | 2,000 | — | — |
| 1999-11-24 | $8.88 | $10.92 | 0 | — | — |
| 1999-11-23 | $8.88 | $10.92 | 400 | — | — |
| 1999-11-22 | $8.88 | $10.92 | 0 | — | — |
| 1999-11-19 | $8.88 | $10.92 | 12,000 | — | — |
| 1999-11-18 | $8.75 | $10.76 | 11,200 | — | — |
| 1999-11-17 | $8.22 | $10.11 | 59,200 | — | — |
| 1999-11-16 | $8.41 | $10.34 | 26,000 | — | — |
| 1999-11-15 | $8.97 | $11.03 | 8,400 | — | — |
| 1999-11-12 | $9.00 | $11.07 | 14,400 | — | — |
| 1999-11-11 | $9.13 | $11.22 | 27,600 | — | — |
| 1999-11-10 | $9.28 | $11.41 | 39,200 | — | — |
| 1999-11-09 | $8.75 | $10.76 | 5,600 | — | — |
| 1999-11-08 | $8.63 | $10.61 | 3,600 | — | — |
| 1999-11-05 | $8.73 | $10.74 | 35,200 | — | — |
| 1999-11-04 | $7.94 | $9.76 | 800 | — | — |
| 1999-11-03 | $8.31 | $10.22 | 2,400 | — | — |
| 1999-11-02 | $8.25 | $10.15 | 3,600 | — | — |
| 1999-11-01 | $8.17 | $10.05 | 2,000 | — | — |
| 1999-10-29 | $8.06 | $9.92 | 15,200 | — | — |
| 1999-10-28 | $8.25 | $10.15 | 3,600 | — | — |
| 1999-10-27 | $8.19 | $10.07 | 3,200 | — | — |
| 1999-10-26 | $7.89 | $9.70 | 2,400 | — | — |
| 1999-10-25 | $7.94 | $9.76 | 2,800 | — | — |
| 1999-10-22 | $8.13 | $9.99 | 400 | — | — |
| 1999-10-21 | $7.89 | $9.70 | 9,600 | — | — |
| 1999-10-20 | $8.00 | $9.84 | 2,400 | — | — |
| 1999-10-19 | $8.22 | $10.11 | 1,600 | — | — |
| 1999-10-18 | $7.94 | $9.76 | 2,400 | — | — |
| 1999-10-15 | $7.98 | $9.82 | 33,200 | — | — |
| 1999-10-14 | $8.16 | $10.03 | 800 | — | — |
| 1999-10-13 | $8.06 | $9.92 | 14,400 | — | — |
| 1999-10-12 | $7.97 | $9.80 | 32,000 | — | — |
| 1999-10-11 | $7.78 | $9.57 | 800 | — | — |
| 1999-10-08 | $7.72 | $9.49 | 8,000 | — | — |
| 1999-10-07 | $7.72 | $9.49 | 4,800 | — | — |
| 1999-10-06 | $7.70 | $9.47 | 28,800 | — | — |
| 1999-10-05 | $7.63 | $9.38 | 9,200 | — | — |
| 1999-10-04 | $7.86 | $9.67 | 7,200 | — | — |
| 1999-10-01 | $7.84 | $9.65 | 8,800 | — | — |
| 1999-09-30 | $7.88 | $9.69 | 27,200 | — | — |
| 1999-09-29 | $7.88 | $9.69 | 13,600 | — | — |
| 1999-09-28 | $7.86 | $9.67 | 29,200 | — | — |
| 1999-09-27 | $7.94 | $9.72 | 11,200 | — | — |
| 1999-09-24 | $7.94 | $9.72 | 2,000 | — | — |
| 1999-09-23 | $7.88 | $9.64 | 50,000 | — | — |
| 1999-09-22 | $8.19 | $10.03 | 3,200 | — | — |
| 1999-09-21 | $8.06 | $9.87 | 800 | — | — |
| 1999-09-20 | $8.00 | $9.80 | 4,000 | — | — |
| 1999-09-17 | $8.19 | $10.03 | 5,200 | — | — |
| 1999-09-16 | $8.20 | $10.04 | 3,600 | — | — |
| 1999-09-15 | $8.25 | $10.10 | 9,600 | — | — |
| 1999-09-14 | $8.25 | $10.10 | 1,200 | — | — |
| 1999-09-13 | $8.42 | $10.31 | 0 | — | — |
| 1999-09-10 | $8.42 | $10.31 | 12,000 | — | — |
| 1999-09-09 | $8.44 | $10.33 | 1,200 | — | — |
| 1999-09-08 | $8.31 | $10.18 | 0 | — | — |
| 1999-09-07 | $8.31 | $10.18 | 4,400 | — | — |
| 1999-09-03 | $8.41 | $10.29 | 3,600 | — | — |
| 1999-09-02 | $8.38 | $10.25 | 3,600 | — | — |
| 1999-09-01 | $8.50 | $10.41 | 298,400 | — | — |
| 1999-08-31 | $8.64 | $10.58 | 15,200 | — | — |
| 1999-08-30 | $8.73 | $10.69 | 2,800 | — | — |
| 1999-08-27 | $8.72 | $10.68 | 800 | — | — |
| 1999-08-26 | $8.69 | $10.64 | 2,800 | — | — |
| 1999-08-25 | $8.69 | $10.64 | 5,200 | — | — |
| 1999-08-24 | $8.75 | $10.71 | 13,600 | — | — |
| 1999-08-23 | $8.95 | $10.96 | 32,000 | — | — |
| 1999-08-20 | $8.98 | $11.00 | 14,800 | — | — |
| 1999-08-19 | $9.03 | $11.06 | 2,800 | — | — |
| 1999-08-18 | $9.02 | $11.05 | 9,600 | — | — |
| 1999-08-17 | $9.09 | $11.13 | 0 | — | — |
| 1999-08-16 | $9.09 | $11.13 | 6,400 | — | — |
| 1999-08-13 | $9.00 | $11.02 | 6,000 | — | — |
| 1999-08-12 | $9.13 | $11.17 | 10,800 | — | — |
| 1999-08-11 | $9.06 | $11.10 | 1,600 | — | — |
| 1999-08-10 | $9.00 | $11.02 | 400 | — | — |
| 1999-08-09 | $8.94 | $10.94 | 2,800 | — | — |
| 1999-08-06 | $8.84 | $10.83 | 2,000 | — | — |
| 1999-08-05 | $8.94 | $10.94 | 16,800 | — | — |
| 1999-08-04 | $8.88 | $10.87 | 1,200 | — | — |
| 1999-08-03 | $8.94 | $10.94 | 4,400 | — | — |
| 1999-08-02 | $8.88 | $10.87 | 15,200 | — | — |
| 1999-07-30 | $8.75 | $10.71 | 6,400 | — | — |
| 1999-07-29 | $8.81 | $10.79 | 11,600 | — | — |
| 1999-07-28 | $8.97 | $10.98 | 7,600 | — | — |
| 1999-07-27 | $9.05 | $11.08 | 2,800 | — | — |
| 1999-07-26 | $8.98 | $11.00 | 1,600 | — | — |
| 1999-07-23 | $8.95 | $10.96 | 3,600 | — | — |
| 1999-07-22 | $8.98 | $11.00 | 4,400 | — | — |
| 1999-07-21 | $9.00 | $11.02 | 5,600 | — | — |
| 1999-07-20 | $9.09 | $11.13 | 2,000 | — | — |
| 1999-07-19 | $9.03 | $11.06 | 10,400 | — | — |
| 1999-07-16 | $8.96 | $10.97 | 3,200 | — | — |
| 1999-07-15 | $8.92 | $10.92 | 2,400 | — | — |
| 1999-07-14 | $9.05 | $11.08 | 2,800 | — | — |
| 1999-07-13 | $9.00 | $11.02 | 4,400 | — | — |
| 1999-07-12 | $8.91 | $10.91 | 4,800 | — | — |
| 1999-07-09 | $9.03 | $11.06 | 0 | — | — |
| 1999-07-08 | $9.03 | $11.06 | 2,000 | — | — |
| 1999-07-07 | $8.94 | $10.94 | 16,000 | — | — |
| 1999-07-06 | $9.06 | $11.10 | 4,400 | — | — |
| 1999-07-02 | $9.13 | $11.17 | 23,600 | — | — |
| 1999-07-01 | $9.19 | $11.25 | 27,200 | — | — |
| 1999-06-30 | $8.56 | $10.48 | 30,000 | — | — |
| 1999-06-29 | $8.50 | $10.37 | 1,200 | — | — |
| 1999-06-28 | $8.50 | $10.37 | 8,400 | — | — |
| 1999-06-25 | $8.30 | $10.12 | 800 | — | — |
| 1999-06-24 | $8.22 | $10.03 | 37,200 | — | — |
| 1999-06-23 | $8.44 | $10.29 | 16,800 | — | — |
| 1999-06-22 | $8.31 | $10.14 | 8,000 | — | — |
| 1999-06-21 | $8.45 | $10.31 | 800 | — | — |
| 1999-06-18 | $8.31 | $10.14 | 70,000 | — | — |
| 1999-06-17 | $8.38 | $10.22 | 37,200 | — | — |
| 1999-06-16 | $8.19 | $9.99 | 9,600 | — | — |
| 1999-06-15 | $8.03 | $9.80 | 16,000 | — | — |
| 1999-06-14 | $8.38 | $10.22 | 2,400 | — | — |
| 1999-06-11 | $8.06 | $9.84 | 2,000 | — | — |
| 1999-06-10 | $8.13 | $9.91 | 25,200 | — | — |
| 1999-06-09 | $8.70 | $10.61 | 16,000 | — | — |
| 1999-06-08 | $8.63 | $10.52 | 33,600 | — | — |
| 1999-06-07 | $8.72 | $10.64 | 0 | — | — |
| 1999-06-04 | $8.72 | $10.64 | 1,200 | — | — |
| 1999-06-03 | $8.69 | $10.60 | 22,000 | — | — |
| 1999-06-02 | $8.69 | $10.60 | 26,800 | — | — |
| 1999-06-01 | $8.25 | $10.07 | 5,200 | — | — |
| 1999-05-28 | $8.00 | $9.76 | 271,200 | — | — |
| 1999-05-27 | $8.00 | $9.76 | 33,200 | — | — |
| 1999-05-26 | $8.28 | $10.10 | 32,400 | — | — |
| 1999-05-25 | $8.44 | $10.29 | 7,200 | — | — |
| 1999-05-24 | $8.56 | $10.45 | 89,200 | — | — |
| 1999-05-21 | $8.69 | $10.60 | 41,200 | — | — |
| 1999-05-20 | $8.77 | $10.70 | 58,000 | — | — |
| 1999-05-19 | $8.69 | $10.60 | 800 | — | — |
| 1999-05-18 | $8.72 | $10.64 | 24,000 | — | — |
| 1999-05-17 | $8.77 | $10.70 | 15,200 | — | — |
| 1999-05-14 | $8.75 | $10.68 | 2,400 | — | — |
| 1999-05-13 | $8.97 | $10.94 | 1,200 | — | — |
| 1999-05-12 | $8.97 | $10.94 | 0 | — | — |
| 1999-05-11 | $8.97 | $10.94 | 4,800 | — | — |
| 1999-05-10 | $9.13 | $11.13 | 4,400 | — | — |
| 1999-05-07 | $8.91 | $10.87 | 10,000 | — | — |
| 1999-05-06 | $9.00 | $10.98 | 800 | — | — |
| 1999-05-05 | $8.88 | $10.83 | 3,200 | — | — |
| 1999-05-04 | $9.00 | $10.98 | 4,400 | — | — |
| 1999-05-03 | $8.97 | $10.94 | 9,600 | — | — |
| 1999-04-30 | $8.88 | $10.83 | 4,000 | — | — |
| 1999-04-29 | $8.75 | $10.68 | 4,000 | — | — |
| 1999-04-28 | $8.83 | $10.77 | 1,600 | — | — |
| 1999-04-27 | $8.80 | $10.73 | 26,000 | — | — |
| 1999-04-26 | $8.77 | $10.70 | 400 | — | — |
| 1999-04-23 | $8.83 | $10.77 | 2,400 | — | — |
| 1999-04-22 | $8.97 | $10.94 | 800 | — | — |
| 1999-04-21 | $9.13 | $11.13 | 16,400 | — | — |
| 1999-04-20 | $8.75 | $10.68 | 9,200 | — | — |
| 1999-04-19 | $8.88 | $10.83 | 2,000 | — | — |
| 1999-04-16 | $8.75 | $10.68 | 2,800 | — | — |
| 1999-04-15 | $9.19 | $11.21 | 90,800 | — | — |
| 1999-04-14 | $8.52 | $10.39 | 41,600 | — | — |
| 1999-04-13 | $8.53 | $10.41 | 7,200 | — | — |
| 1999-04-12 | $8.41 | $10.27 | 1,200 | — | — |
| 1999-04-09 | $8.31 | $10.14 | 7,200 | — | — |
| 1999-04-08 | $8.44 | $10.29 | 0 | — | — |
| 1999-04-07 | $8.44 | $10.29 | 38,800 | — | — |
| 1999-04-06 | $8.47 | $10.33 | 10,400 | — | — |
| 1999-04-05 | $8.50 | $10.37 | 22,400 | — | — |
| 1999-04-01 | $8.69 | $10.60 | 6,000 | — | — |
| 1999-03-31 | $8.72 | $10.64 | 24,400 | — | — |
| 1999-03-30 | $8.84 | $10.79 | 8,000 | — | — |
| 1999-03-29 | $8.75 | $10.68 | 10,000 | — | — |
| 1999-03-26 | $8.75 | $10.64 | 94,000 | — | — |
| 1999-03-25 | $8.66 | $10.53 | 28,000 | — | — |
| 1999-03-24 | $8.73 | $10.62 | 19,600 | — | — |
| 1999-03-23 | $8.72 | $10.60 | 29,200 | — | — |
| 1999-03-22 | $8.69 | $10.56 | 17,600 | — | — |
| 1999-03-19 | $8.59 | $10.45 | 16,000 | — | — |
| 1999-03-18 | $8.63 | $10.49 | 1,600 | — | — |
| 1999-03-17 | $8.63 | $10.49 | 10,800 | — | — |
| 1999-03-16 | $8.47 | $10.30 | 22,000 | — | — |
| 1999-03-15 | $8.38 | $10.18 | 1,600 | — | — |
| 1999-03-12 | $8.64 | $10.51 | 44,800 | — | — |
| 1999-03-11 | $8.56 | $10.41 | 5,600 | — | — |
| 1999-03-10 | $8.50 | $10.34 | 38,400 | — | — |
| 1999-03-09 | $8.56 | $10.41 | 8,000 | — | — |
| 1999-03-08 | $8.53 | $10.37 | 32,000 | — | — |
| 1999-03-05 | $9.06 | $11.02 | 9,600 | — | — |
| 1999-03-04 | $9.09 | $11.06 | 50,000 | — | — |
| 1999-03-03 | $8.56 | $10.41 | 8,400 | — | — |
| 1999-03-02 | $8.61 | $10.47 | 2,400 | — | — |
| 1999-03-01 | $8.50 | $10.34 | 18,800 | — | — |
| 1999-02-26 | $8.31 | $10.11 | 6,000 | — | — |
| 1999-02-25 | $8.63 | $10.49 | 50,000 | — | — |
| 1999-02-24 | $8.44 | $10.26 | 50,400 | — | — |
| 1999-02-23 | $8.50 | $10.34 | 400 | — | — |
| 1999-02-22 | $8.63 | $10.49 | 84,400 | — | — |
| 1999-02-19 | $8.63 | $10.49 | 38,000 | — | — |
| 1999-02-18 | $8.45 | $10.28 | 8,800 | — | — |
| 1999-02-17 | $8.38 | $10.18 | 2,400 | — | — |
| 1999-02-16 | $8.50 | $10.34 | 2,400 | — | — |
| 1999-02-12 | $8.47 | $10.30 | 2,400 | — | — |
| 1999-02-11 | $8.52 | $10.35 | 12,000 | — | — |
| 1999-02-10 | $8.41 | $10.22 | 4,800 | — | — |
| 1999-02-09 | $8.41 | $10.22 | 42,000 | — | — |
| 1999-02-08 | $8.38 | $10.18 | 8,000 | — | — |
| 1999-02-05 | $8.73 | $10.62 | 39,600 | — | — |
| 1999-02-04 | $8.38 | $10.18 | 14,000 | — | — |
| 1999-02-03 | $8.63 | $10.49 | 10,400 | — | — |
| 1999-02-02 | $8.31 | $10.11 | 26,000 | — | — |
| 1999-02-01 | $8.22 | $9.99 | 44,400 | — | — |
| 1999-01-29 | $8.21 | $9.99 | 12,800 | — | — |
| 1999-01-28 | $8.47 | $10.30 | 8,000 | — | — |
| 1999-01-27 | $8.38 | $10.18 | 9,600 | — | — |
| 1999-01-26 | $8.41 | $10.22 | 12,800 | — | — |
| 1999-01-25 | $8.59 | $10.45 | 1,600 | — | — |
| 1999-01-22 | $8.50 | $10.34 | 15,200 | — | — |
| 1999-01-21 | $8.34 | $10.15 | 10,000 | — | — |
| 1999-01-20 | $8.50 | $10.34 | 4,000 | — | — |
| 1999-01-19 | $8.44 | $10.26 | 800 | — | — |
| 1999-01-15 | $8.38 | $10.18 | 4,400 | — | — |
| 1999-01-14 | $8.42 | $10.24 | 1,600 | — | — |
| 1999-01-13 | $8.50 | $10.34 | 10,000 | — | — |
| 1999-01-12 | $8.81 | $10.72 | 6,000 | — | — |
| 1999-01-11 | $8.63 | $10.49 | 6,000 | — | — |
| 1999-01-08 | $8.72 | $10.60 | 4,000 | — | — |
| 1999-01-07 | $8.81 | $10.72 | 27,600 | — | — |
| 1999-01-06 | $8.75 | $10.64 | 20,000 | — | — |
| 1999-01-05 | $9.06 | $11.02 | 3,200 | — | — |
| 1999-01-04 | $9.05 | $11.00 | 4,000 | — | — |