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
- 1994-10-31 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 | $8.22 | $9.87 | 260 | — | — |
| 1999-12-30 | $8.27 | $9.92 | 8,060 | — | — |
| 1999-12-29 | $8.27 | $9.92 | 34,060 | — | — |
| 1999-12-28 | $7.88 | $9.46 | 0 | — | — |
| 1999-12-27 | $7.88 | $9.46 | 4,420 | — | — |
| 1999-12-23 | $7.88 | $9.46 | 3,640 | — | — |
| 1999-12-22 | $7.98 | $9.58 | 5,460 | — | — |
| 1999-12-21 | $7.98 | $9.58 | 13,520 | — | — |
| 1999-12-20 | $7.84 | $9.40 | 1,560 | — | — |
| 1999-12-17 | $7.96 | $9.55 | 260 | — | — |
| 1999-12-16 | $7.86 | $9.43 | 1,300 | — | — |
| 1999-12-15 | $7.81 | $9.38 | 3,900 | — | — |
| 1999-12-14 | $7.74 | $9.29 | 150,800 | — | — |
| 1999-12-13 | $7.79 | $9.35 | 0 | — | — |
| 1999-12-10 | $7.79 | $9.35 | 4,420 | — | — |
| 1999-12-09 | $7.98 | $9.58 | 1,040 | — | — |
| 1999-12-08 | $7.88 | $9.46 | 2,600 | — | — |
| 1999-12-07 | $7.98 | $9.58 | 2,080 | — | — |
| 1999-12-06 | $8.17 | $9.81 | 0 | — | — |
| 1999-12-03 | $8.17 | $9.81 | 32,500 | — | — |
| 1999-12-02 | $8.08 | $9.69 | 52,780 | — | — |
| 1999-12-01 | $7.93 | $9.52 | 15,860 | — | — |
| 1999-11-30 | $8.08 | $9.69 | 104,000 | — | — |
| 1999-11-29 | $7.74 | $9.29 | 0 | — | — |
| 1999-11-26 | $7.74 | $9.29 | 31,720 | — | — |
| 1999-11-24 | $7.64 | $9.17 | 3,900 | — | — |
| 1999-11-23 | $7.64 | $9.17 | 6,240 | — | — |
| 1999-11-22 | $7.69 | $9.23 | 2,340 | — | — |
| 1999-11-19 | $7.74 | $9.29 | 14,040 | — | — |
| 1999-11-18 | $7.69 | $9.23 | 7,280 | — | — |
| 1999-11-17 | $7.64 | $9.17 | 0 | — | — |
| 1999-11-16 | $7.64 | $9.17 | 3,900 | — | — |
| 1999-11-15 | $7.79 | $9.35 | 0 | — | — |
| 1999-11-12 | $7.79 | $9.35 | 27,300 | — | — |
| 1999-11-11 | $7.88 | $9.46 | 134,680 | — | — |
| 1999-11-10 | $7.93 | $9.52 | 1,300 | — | — |
| 1999-11-09 | $7.93 | $9.52 | 2,860 | — | — |
| 1999-11-08 | $7.81 | $9.38 | 40,040 | — | — |
| 1999-11-05 | $7.84 | $9.40 | 38,740 | — | — |
| 1999-11-04 | $7.64 | $9.17 | 61,880 | — | — |
| 1999-11-03 | $7.74 | $9.29 | 22,880 | — | — |
| 1999-11-02 | $7.72 | $9.26 | 19,500 | — | — |
| 1999-11-01 | $7.69 | $9.23 | 31,200 | — | — |
| 1999-10-29 | $7.69 | $9.23 | 140,140 | — | — |
| 1999-10-28 | $7.67 | $9.20 | 39,260 | — | — |
| 1999-10-27 | $7.31 | $8.77 | 8,580 | — | — |
| 1999-10-26 | $7.55 | $9.06 | 0 | — | — |
| 1999-10-25 | $7.55 | $9.06 | 7,540 | — | — |
| 1999-10-22 | $7.69 | $9.23 | 30,940 | — | — |
| 1999-10-21 | $7.57 | $9.09 | 49,920 | — | — |
| 1999-10-20 | $7.16 | $8.60 | 1,040 | — | — |
| 1999-10-19 | $7.12 | $8.54 | 29,900 | — | — |
| 1999-10-18 | $7.12 | $8.54 | 26,000 | — | — |
| 1999-10-15 | $7.21 | $8.65 | 5,720 | — | — |
| 1999-10-14 | $7.43 | $8.91 | 2,860 | — | — |
| 1999-10-13 | $7.40 | $8.88 | 46,800 | — | — |
| 1999-10-12 | $7.45 | $8.94 | 9,880 | — | — |
| 1999-10-11 | $7.64 | $9.17 | 0 | — | — |
| 1999-10-08 | $7.64 | $9.17 | 2,449,460 | — | — |
| 1999-10-07 | $7.55 | $9.06 | 12,740 | — | — |
| 1999-10-06 | $7.64 | $9.17 | 0 | — | — |
| 1999-10-05 | $7.64 | $9.17 | 72,540 | — | — |
| 1999-10-04 | $7.69 | $9.23 | 27,820 | — | — |
| 1999-10-01 | $7.69 | $9.23 | 80,340 | — | — |
| 1999-09-30 | $7.69 | $9.23 | 65,780 | — | — |
| 1999-09-29 | $7.84 | $9.40 | 207,220 | — | — |
| 1999-09-28 | $7.84 | $9.40 | 10,140 | — | — |
| 1999-09-27 | $8.08 | $9.69 | 1,560 | — | — |
| 1999-09-24 | $8.08 | $9.69 | 21,320 | — | — |
| 1999-09-23 | $8.08 | $9.69 | 108,940 | — | — |
| 1999-09-22 | $8.15 | $9.78 | 520 | — | — |
| 1999-09-21 | $8.15 | $9.78 | 21,320 | — | — |
| 1999-09-20 | $8.17 | $9.81 | 67,860 | — | — |
| 1999-09-17 | $8.25 | $9.89 | 84,240 | — | — |
| 1999-09-16 | $8.22 | $9.87 | 22,100 | — | — |
| 1999-09-15 | $8.22 | $9.87 | 26,780 | — | — |
| 1999-09-14 | $8.22 | $9.87 | 48,360 | — | — |
| 1999-09-13 | $8.20 | $9.84 | 260 | — | — |
| 1999-09-10 | $8.27 | $9.92 | 68,380 | — | — |
| 1999-09-09 | $8.27 | $9.92 | 92,560 | — | — |
| 1999-09-08 | $8.27 | $9.92 | 1,040 | — | — |
| 1999-09-07 | $8.29 | $9.95 | 16,380 | — | — |
| 1999-09-03 | $8.22 | $9.87 | 116,480 | — | — |
| 1999-09-02 | $8.22 | $9.87 | 282,360 | — | — |
| 1999-09-01 | $8.32 | $9.98 | 121,160 | — | — |
| 1999-08-31 | $8.08 | $9.69 | 64,220 | — | — |
| 1999-08-30 | $8.08 | $9.69 | 84,500 | — | — |
| 1999-08-27 | $8.08 | $9.69 | 260 | — | — |
| 1999-08-26 | $8.13 | $9.75 | 124,280 | — | — |
| 1999-08-25 | $8.17 | $9.81 | 61,100 | — | — |
| 1999-08-24 | $8.17 | $9.81 | 2,860 | — | — |
| 1999-08-23 | $8.22 | $9.87 | 127,660 | — | — |
| 1999-08-20 | $8.22 | $9.87 | 43,940 | — | — |
| 1999-08-19 | $8.27 | $9.92 | 294,580 | — | — |
| 1999-08-18 | $8.22 | $9.87 | 81,640 | — | — |
| 1999-08-17 | $8.27 | $9.92 | 45,500 | — | — |
| 1999-08-16 | $8.29 | $9.95 | 80,080 | — | — |
| 1999-08-13 | $8.41 | $10.10 | 72,800 | — | — |
| 1999-08-12 | $8.32 | $9.98 | 12,480 | — | — |
| 1999-08-11 | $8.29 | $9.95 | 17,940 | — | — |
| 1999-08-10 | $8.27 | $9.92 | 104,260 | — | — |
| 1999-08-09 | $8.29 | $9.95 | 1,820 | — | — |
| 1999-08-06 | $8.22 | $9.87 | 3,900 | — | — |
| 1999-08-05 | $8.27 | $9.92 | 124,540 | — | — |
| 1999-08-04 | $8.27 | $9.92 | 31,460 | — | — |
| 1999-08-03 | $8.17 | $9.81 | 5,720 | — | — |
| 1999-08-02 | $8.08 | $9.69 | 535,600 | — | — |
| 1999-07-30 | $8.22 | $9.87 | 16,900 | — | — |
| 1999-07-29 | $8.08 | $9.69 | 16,640 | — | — |
| 1999-07-28 | $8.08 | $9.69 | 15,600 | — | — |
| 1999-07-27 | $7.93 | $9.52 | 47,840 | — | — |
| 1999-07-26 | $7.84 | $9.40 | 155,740 | — | — |
| 1999-07-23 | $8.13 | $9.75 | 18,200 | — | — |
| 1999-07-22 | $8.27 | $9.92 | 20,540 | — | — |
| 1999-07-21 | $8.32 | $9.98 | 163,280 | — | — |
| 1999-07-20 | $8.32 | $9.98 | 28,080 | — | — |
| 1999-07-19 | $8.32 | $9.98 | 130,780 | — | — |
| 1999-07-16 | $8.32 | $9.98 | 5,980 | — | — |
| 1999-07-15 | $8.13 | $9.75 | 0 | — | — |
| 1999-07-14 | $8.13 | $9.75 | 46,800 | — | — |
| 1999-07-13 | $8.27 | $9.92 | 22,360 | — | — |
| 1999-07-12 | $8.32 | $9.98 | 20,540 | — | — |
| 1999-07-09 | $8.46 | $10.15 | 76,700 | — | — |
| 1999-07-08 | $8.46 | $10.15 | 92,560 | — | — |
| 1999-07-07 | $8.46 | $10.15 | 317,980 | — | — |
| 1999-07-06 | $8.65 | $10.38 | 440,440 | — | — |
| 1999-07-02 | $8.17 | $9.81 | 970,060 | — | — |
| 1999-07-01 | $7.52 | $9.03 | 48,360 | — | — |
| 1999-06-30 | $7.38 | $8.86 | 30,680 | — | — |
| 1999-06-29 | $7.31 | $8.77 | 10,140 | — | — |
| 1999-06-28 | $7.38 | $8.86 | 2,600 | — | — |
| 1999-06-25 | $7.40 | $8.88 | 1,300 | — | — |
| 1999-06-24 | $7.50 | $9.00 | 17,420 | — | — |
| 1999-06-23 | $7.64 | $9.17 | 109,200 | — | — |
| 1999-06-22 | $7.69 | $9.23 | 167,440 | — | — |
| 1999-06-21 | $7.64 | $9.17 | 365,560 | — | — |
| 1999-06-18 | $7.74 | $9.29 | 64,740 | — | — |
| 1999-06-17 | $7.57 | $9.09 | 2,080 | — | — |
| 1999-06-16 | $7.55 | $9.06 | 7,540 | — | — |
| 1999-06-15 | $7.55 | $9.06 | 25,480 | — | — |
| 1999-06-14 | $7.40 | $8.88 | 260 | — | — |
| 1999-06-11 | $7.50 | $9.00 | 74,880 | — | — |
| 1999-06-10 | $7.50 | $9.00 | 44,980 | — | — |
| 1999-06-09 | $7.31 | $8.77 | 96,980 | — | — |
| 1999-06-08 | $7.21 | $8.65 | 29,900 | — | — |
| 1999-06-07 | $7.00 | $8.39 | 15,600 | — | — |
| 1999-06-04 | $7.00 | $8.39 | 520 | — | — |
| 1999-06-03 | $6.92 | $8.31 | 44,200 | — | — |
| 1999-06-02 | $6.92 | $8.31 | 11,960 | — | — |
| 1999-06-01 | $6.92 | $8.31 | 48,620 | — | — |
| 1999-05-28 | $6.88 | $8.25 | 13,520 | — | — |
| 1999-05-27 | $6.95 | $8.34 | 1,040 | — | — |
| 1999-05-26 | $6.97 | $8.37 | 20,020 | — | — |
| 1999-05-25 | $6.88 | $8.25 | 9,100 | — | — |
| 1999-05-24 | $6.95 | $8.34 | 45,500 | — | — |
| 1999-05-21 | $7.02 | $8.42 | 6,240 | — | — |
| 1999-05-20 | $7.12 | $8.54 | 99,060 | — | — |
| 1999-05-19 | $7.12 | $8.54 | 200,460 | — | — |
| 1999-05-18 | $7.12 | $8.54 | 52,520 | — | — |
| 1999-05-17 | $7.60 | $9.12 | 57,980 | — | — |
| 1999-05-14 | $7.98 | $9.58 | 100,360 | — | — |
| 1999-05-13 | $7.98 | $9.58 | 165,100 | — | — |
| 1999-05-12 | $7.79 | $9.35 | 94,380 | — | — |
| 1999-05-11 | $7.79 | $9.35 | 559,520 | — | — |
| 1999-05-10 | $7.84 | $9.40 | 55,640 | — | — |
| 1999-05-07 | $7.81 | $9.38 | 39,260 | — | — |
| 1999-05-06 | $7.88 | $9.46 | 418,080 | — | — |
| 1999-05-05 | $7.60 | $9.12 | 318,760 | — | — |
| 1999-05-04 | $7.98 | $9.58 | 98,540 | — | — |
| 1999-05-03 | $7.19 | $8.63 | 54,340 | — | — |
| 1999-04-30 | $6.83 | $8.19 | 103,480 | — | — |
| 1999-04-29 | $6.59 | $7.90 | 124,280 | — | — |
| 1999-04-28 | $6.59 | $7.90 | 5,980 | — | — |
| 1999-04-27 | $6.54 | $7.85 | 3,707,340 | — | — |
| 1999-04-26 | $6.59 | $7.90 | 7,800 | — | — |
| 1999-04-23 | $6.63 | $7.96 | 42,380 | — | — |
| 1999-04-22 | $7.02 | $8.42 | 91,780 | — | — |
| 1999-04-21 | $6.78 | $8.13 | 99,580 | — | — |
| 1999-04-20 | $6.83 | $8.19 | 329,940 | — | — |
| 1999-04-19 | $6.68 | $8.02 | 22,360 | — | — |
| 1999-04-16 | $6.78 | $8.13 | 56,420 | — | — |
| 1999-04-15 | $7.07 | $8.48 | 39,780 | — | — |
| 1999-04-14 | $7.02 | $8.42 | 13,520 | — | — |
| 1999-04-13 | $6.97 | $8.37 | 4,940 | — | — |
| 1999-04-12 | $6.88 | $8.25 | 10,140 | — | — |
| 1999-04-09 | $6.71 | $8.05 | 10,140 | — | — |
| 1999-04-08 | $6.68 | $8.02 | 0 | — | — |
| 1999-04-07 | $6.68 | $8.02 | 205,140 | — | — |
| 1999-04-06 | $6.66 | $7.99 | 61,880 | — | — |
| 1999-04-05 | $6.78 | $8.13 | 1,868,880 | — | — |
| 1999-04-01 | $6.92 | $8.31 | 20,540 | — | — |
| 1999-03-31 | $6.78 | $8.13 | 59,280 | — | — |
| 1999-03-30 | $6.63 | $7.96 | 21,320 | — | — |
| 1999-03-29 | $6.68 | $8.02 | 4,940 | — | — |
| 1999-03-26 | $6.85 | $8.22 | 2,616,380 | — | — |
| 1999-03-25 | $6.95 | $8.34 | 3,636,360 | — | — |
| 1999-03-24 | $6.92 | $8.31 | 6,500 | — | — |
| 1999-03-23 | $7.12 | $8.54 | 286,780 | — | — |
| 1999-03-22 | $6.88 | $7.59 | 22,100 | — | — |
| 1999-03-19 | $6.92 | $7.64 | 209,300 | — | — |
| 1999-03-18 | $6.92 | $7.64 | 520 | — | — |
| 1999-03-17 | $6.97 | $7.70 | 13,000 | — | — |
| 1999-03-16 | $6.95 | $7.67 | 124,540 | — | — |
| 1999-03-15 | $6.85 | $7.56 | 12,220 | — | — |
| 1999-03-12 | $6.83 | $7.54 | 5,200 | — | — |
| 1999-03-11 | $6.73 | $7.43 | 101,140 | — | — |
| 1999-03-10 | $6.73 | $7.43 | 18,200 | — | — |
| 1999-03-09 | $6.73 | $7.43 | 43,940 | — | — |
| 1999-03-08 | $6.85 | $7.56 | 4,940 | — | — |
| 1999-03-05 | $6.85 | $7.56 | 60,840 | — | — |
| 1999-03-04 | $6.85 | $7.56 | 33,800 | — | — |
| 1999-03-03 | $6.88 | $7.59 | 15,600 | — | — |
| 1999-03-02 | $6.92 | $7.64 | 16,900 | — | — |
| 1999-03-01 | $6.95 | $7.67 | 9,620 | — | — |
| 1999-02-26 | $6.95 | $7.67 | 195,780 | — | — |
| 1999-02-25 | $6.92 | $7.64 | 23,400 | — | — |
| 1999-02-24 | $7.04 | $7.78 | 5,200 | — | — |
| 1999-02-23 | $6.95 | $7.67 | 28,080 | — | — |
| 1999-02-22 | $6.92 | $7.64 | 92,300 | — | — |
| 1999-02-19 | $6.88 | $7.59 | 108,940 | — | — |
| 1999-02-18 | $6.63 | $7.33 | 14,560 | — | — |
| 1999-02-17 | $6.54 | $7.22 | 37,440 | — | — |
| 1999-02-16 | $6.61 | $7.30 | 10,400 | — | — |
| 1999-02-12 | $6.56 | $7.25 | 35,620 | — | — |
| 1999-02-11 | $6.54 | $7.22 | 81,380 | — | — |
| 1999-02-10 | $6.54 | $7.22 | 24,700 | — | — |
| 1999-02-09 | $6.39 | $7.06 | 10,140 | — | — |
| 1999-02-08 | $6.11 | $6.74 | 4,940 | — | — |
| 1999-02-05 | $6.11 | $6.74 | 38,480 | — | — |
| 1999-02-04 | $5.99 | $6.61 | 86,060 | — | — |
| 1999-02-03 | $5.96 | $6.58 | 102,960 | — | — |
| 1999-02-02 | $5.96 | $6.58 | 23,140 | — | — |
| 1999-02-01 | $6.11 | $6.74 | 17,420 | — | — |
| 1999-01-29 | $5.96 | $6.58 | 34,580 | — | — |
| 1999-01-28 | $5.96 | $6.58 | 190,060 | — | — |
| 1999-01-27 | $6.06 | $6.69 | 84,760 | — | — |
| 1999-01-26 | $5.84 | $6.45 | 19,240 | — | — |
| 1999-01-25 | $5.77 | $6.37 | 49,920 | — | — |
| 1999-01-22 | $5.96 | $6.58 | 1,040 | — | — |
| 1999-01-21 | $6.06 | $6.69 | 35,880 | — | — |
| 1999-01-20 | $6.11 | $6.74 | 93,340 | — | — |
| 1999-01-19 | $6.35 | $7.01 | 70,720 | — | — |
| 1999-01-15 | $5.63 | $6.21 | 2,641,080 | — | — |
| 1999-01-14 | $5.31 | $5.87 | 38,740 | — | — |
| 1999-01-13 | $5.43 | $6.00 | 13,520 | — | — |
| 1999-01-12 | $5.53 | $6.10 | 47,320 | — | — |
| 1999-01-11 | $5.67 | $6.26 | 19,760 | — | — |
| 1999-01-08 | $5.72 | $6.32 | 5,200 | — | — |
| 1999-01-07 | $5.67 | $6.26 | 34,320 | — | — |
| 1999-01-06 | $5.75 | $6.34 | 39,260 | — | — |
| 1999-01-05 | $5.72 | $6.32 | 60,320 | — | — |
| 1999-01-04 | $5.77 | $6.37 | 28,600 | — | — |