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
- 1992-09-18 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 | $10.37 | $10.37 | 373,950 | — | — |
| 1999-12-30 | $9.69 | $9.69 | 83,700 | — | — |
| 1999-12-29 | $9.81 | $9.81 | 96,188 | — | — |
| 1999-12-28 | $9.65 | $9.65 | 162,338 | — | — |
| 1999-12-27 | $9.70 | $9.70 | 582,188 | — | — |
| 1999-12-23 | $9.78 | $9.78 | 1,825,875 | — | — |
| 1999-12-22 | $8.52 | $8.52 | 370,238 | — | — |
| 1999-12-21 | $8.33 | $8.33 | 166,388 | — | — |
| 1999-12-20 | $8.15 | $8.15 | 377,325 | — | — |
| 1999-12-17 | $8.00 | $8.00 | 472,838 | — | — |
| 1999-12-16 | $8.15 | $8.15 | 221,063 | — | — |
| 1999-12-15 | $8.17 | $8.17 | 392,175 | — | — |
| 1999-12-14 | $8.15 | $8.15 | 420,525 | — | — |
| 1999-12-13 | $8.04 | $8.04 | 1,122,863 | — | — |
| 1999-12-10 | $8.15 | $8.15 | 339,188 | — | — |
| 1999-12-09 | $8.07 | $8.07 | 990,900 | — | — |
| 1999-12-08 | $8.87 | $8.87 | 519,750 | — | — |
| 1999-12-07 | $9.24 | $9.24 | 115,425 | — | — |
| 1999-12-06 | $8.93 | $8.93 | 124,200 | — | — |
| 1999-12-03 | $8.94 | $8.94 | 228,825 | — | — |
| 1999-12-02 | $9.11 | $9.11 | 176,513 | — | — |
| 1999-12-01 | $9.02 | $9.02 | 222,750 | — | — |
| 1999-11-30 | $9.19 | $9.19 | 163,013 | — | — |
| 1999-11-29 | $8.98 | $8.98 | 272,025 | — | — |
| 1999-11-26 | $8.78 | $8.78 | 220,725 | — | — |
| 1999-11-24 | $8.37 | $8.37 | 159,975 | — | — |
| 1999-11-23 | $8.37 | $8.37 | 94,163 | — | — |
| 1999-11-22 | $8.80 | $8.80 | 128,925 | — | — |
| 1999-11-19 | $8.81 | $8.81 | 110,363 | — | — |
| 1999-11-18 | $8.78 | $8.78 | 110,363 | — | — |
| 1999-11-17 | $8.89 | $8.89 | 57,713 | — | — |
| 1999-11-16 | $8.93 | $8.93 | 89,100 | — | — |
| 1999-11-15 | $8.59 | $8.59 | 416,475 | — | — |
| 1999-11-12 | $8.78 | $8.78 | 374,625 | — | — |
| 1999-11-11 | $9.04 | $9.04 | 275,738 | — | — |
| 1999-11-10 | $9.26 | $9.26 | 107,663 | — | — |
| 1999-11-09 | $9.15 | $9.15 | 164,700 | — | — |
| 1999-11-08 | $8.98 | $8.98 | 91,800 | — | — |
| 1999-11-05 | $9.33 | $9.33 | 139,725 | — | — |
| 1999-11-04 | $9.19 | $9.19 | 174,150 | — | — |
| 1999-11-03 | $9.41 | $9.41 | 954,113 | — | — |
| 1999-11-02 | $8.81 | $8.81 | 192,713 | — | — |
| 1999-11-01 | $8.89 | $8.89 | 262,913 | — | — |
| 1999-10-29 | $9.07 | $9.07 | 278,438 | — | — |
| 1999-10-28 | $9.19 | $9.19 | 621,675 | — | — |
| 1999-10-27 | $9.19 | $9.19 | 635,513 | — | — |
| 1999-10-26 | $8.91 | $8.91 | 2,276,775 | — | — |
| 1999-10-25 | $8.43 | $8.43 | 1,139,400 | — | — |
| 1999-10-22 | $8.07 | $8.07 | 475,200 | — | — |
| 1999-10-21 | $7.85 | $7.85 | 530,550 | — | — |
| 1999-10-20 | $7.81 | $7.81 | 534,263 | — | — |
| 1999-10-19 | $7.88 | $7.88 | 229,500 | — | — |
| 1999-10-18 | $7.85 | $7.85 | 195,413 | — | — |
| 1999-10-15 | $7.87 | $7.87 | 517,050 | — | — |
| 1999-10-14 | $7.87 | $7.87 | 249,075 | — | — |
| 1999-10-13 | $7.98 | $7.98 | 123,863 | — | — |
| 1999-10-12 | $7.83 | $7.83 | 359,775 | — | — |
| 1999-10-11 | $7.83 | $7.83 | 540,675 | — | — |
| 1999-10-08 | $8.19 | $8.19 | 218,025 | — | — |
| 1999-10-07 | $7.70 | $7.70 | 977,063 | — | — |
| 1999-10-06 | $8.02 | $8.02 | 914,288 | — | — |
| 1999-10-05 | $8.31 | $8.31 | 374,288 | — | — |
| 1999-10-04 | $7.74 | $7.74 | 1,447,200 | — | — |
| 1999-10-01 | $8.14 | $8.14 | 224,100 | — | — |
| 1999-09-30 | $8.22 | $8.22 | 499,163 | — | — |
| 1999-09-29 | $8.63 | $8.63 | 164,025 | — | — |
| 1999-09-28 | $8.67 | $8.67 | 637,200 | — | — |
| 1999-09-27 | $8.56 | $8.56 | 317,925 | — | — |
| 1999-09-24 | $8.48 | $8.48 | 330,075 | — | — |
| 1999-09-23 | $8.35 | $8.35 | 112,388 | — | — |
| 1999-09-22 | $8.33 | $8.33 | 102,938 | — | — |
| 1999-09-21 | $8.48 | $8.48 | 94,163 | — | — |
| 1999-09-20 | $8.26 | $8.26 | 303,750 | — | — |
| 1999-09-17 | $8.44 | $8.44 | 360,113 | — | — |
| 1999-09-16 | $8.52 | $8.52 | 283,163 | — | — |
| 1999-09-15 | $8.74 | $8.74 | 284,175 | — | — |
| 1999-09-14 | $9.11 | $9.11 | 52,313 | — | — |
| 1999-09-13 | $9.04 | $9.04 | 110,700 | — | — |
| 1999-09-10 | $9.02 | $9.02 | 479,588 | — | — |
| 1999-09-09 | $9.26 | $9.26 | 93,825 | — | — |
| 1999-09-08 | $9.24 | $9.24 | 237,938 | — | — |
| 1999-09-07 | $9.33 | $9.33 | 229,838 | — | — |
| 1999-09-03 | $9.33 | $9.33 | 423,900 | — | — |
| 1999-09-02 | $9.13 | $9.13 | 219,375 | — | — |
| 1999-09-01 | $9.28 | $9.28 | 251,775 | — | — |
| 1999-08-31 | $8.96 | $8.96 | 295,313 | — | — |
| 1999-08-30 | $9.17 | $9.17 | 312,188 | — | — |
| 1999-08-27 | $9.15 | $9.15 | 291,263 | — | — |
| 1999-08-26 | $9.26 | $9.26 | 677,363 | — | — |
| 1999-08-25 | $8.96 | $8.96 | 442,125 | — | — |
| 1999-08-24 | $8.79 | $8.79 | 179,550 | — | — |
| 1999-08-23 | $8.78 | $8.78 | 195,750 | — | — |
| 1999-08-20 | $8.69 | $8.69 | 57,038 | — | — |
| 1999-08-19 | $8.87 | $8.87 | 98,550 | — | — |
| 1999-08-18 | $8.98 | $8.98 | 235,238 | — | — |
| 1999-08-17 | $8.81 | $8.81 | 113,063 | — | — |
| 1999-08-16 | $8.78 | $8.78 | 843,075 | — | — |
| 1999-08-13 | $8.56 | $8.56 | 387,788 | — | — |
| 1999-08-12 | $8.33 | $8.33 | 299,700 | — | — |
| 1999-08-11 | $8.19 | $8.19 | 530,888 | — | — |
| 1999-08-10 | $8.35 | $8.35 | 294,300 | — | — |
| 1999-08-09 | $8.52 | $8.52 | 165,038 | — | — |
| 1999-08-06 | $8.80 | $8.80 | 62,438 | — | — |
| 1999-08-05 | $8.87 | $8.87 | 132,638 | — | — |
| 1999-08-04 | $8.82 | $8.82 | 385,425 | — | — |
| 1999-08-03 | $8.98 | $8.98 | 269,663 | — | — |
| 1999-08-02 | $8.85 | $8.85 | 137,700 | — | — |
| 1999-07-30 | $8.89 | $8.89 | 138,375 | — | — |
| 1999-07-29 | $8.81 | $8.81 | 849,150 | — | — |
| 1999-07-28 | $9.00 | $9.00 | 110,363 | — | — |
| 1999-07-27 | $9.33 | $9.33 | 425,588 | — | — |
| 1999-07-26 | $9.07 | $9.07 | 173,475 | — | — |
| 1999-07-23 | $9.00 | $9.00 | 457,988 | — | — |
| 1999-07-22 | $8.82 | $8.82 | 390,150 | — | — |
| 1999-07-21 | $9.33 | $9.33 | 407,700 | — | — |
| 1999-07-20 | $9.33 | $9.33 | 501,525 | — | — |
| 1999-07-19 | $9.07 | $9.07 | 615,263 | — | — |
| 1999-07-16 | $8.89 | $8.89 | 123,525 | — | — |
| 1999-07-15 | $8.89 | $8.89 | 359,775 | — | — |
| 1999-07-14 | $8.63 | $8.63 | 276,413 | — | — |
| 1999-07-13 | $8.59 | $8.59 | 264,938 | — | — |
| 1999-07-12 | $8.63 | $8.63 | 490,388 | — | — |
| 1999-07-09 | $8.78 | $8.78 | 278,438 | — | — |
| 1999-07-08 | $8.45 | $8.45 | 329,738 | — | — |
| 1999-07-07 | $8.76 | $8.76 | 556,875 | — | — |
| 1999-07-06 | $9.15 | $9.15 | 208,575 | — | — |
| 1999-07-02 | $9.22 | $9.22 | 185,625 | — | — |
| 1999-07-01 | $9.30 | $9.30 | 325,688 | — | — |
| 1999-06-30 | $9.04 | $9.04 | 1,129,613 | — | — |
| 1999-06-29 | $8.91 | $8.91 | 321,638 | — | — |
| 1999-06-28 | $8.89 | $8.89 | 614,925 | — | — |
| 1999-06-25 | $8.85 | $8.85 | 463,050 | — | — |
| 1999-06-24 | $8.85 | $8.85 | 822,150 | — | — |
| 1999-06-23 | $8.81 | $8.81 | 366,863 | — | — |
| 1999-06-22 | $8.67 | $8.67 | 215,663 | — | — |
| 1999-06-21 | $8.85 | $8.85 | 411,075 | — | — |
| 1999-06-18 | $8.89 | $8.89 | 567,000 | — | — |
| 1999-06-17 | $8.76 | $8.76 | 979,425 | — | — |
| 1999-06-16 | $8.67 | $8.67 | 366,525 | — | — |
| 1999-06-15 | $8.59 | $8.59 | 313,538 | — | — |
| 1999-06-14 | $8.57 | $8.57 | 915,975 | — | — |
| 1999-06-11 | $8.56 | $8.56 | 349,988 | — | — |
| 1999-06-10 | $8.50 | $8.50 | 21,263 | — | — |
| 1999-06-09 | $8.41 | $8.41 | 155,588 | — | — |
| 1999-06-08 | $8.44 | $8.44 | 326,025 | — | — |
| 1999-06-07 | $8.80 | $8.80 | 693,563 | — | — |
| 1999-06-04 | $8.67 | $8.67 | 1,299,713 | — | — |
| 1999-06-03 | $8.48 | $8.48 | 359,775 | — | — |
| 1999-06-02 | $8.31 | $8.31 | 302,063 | — | — |
| 1999-06-01 | $8.06 | $8.06 | 488,025 | — | — |
| 1999-05-28 | $8.19 | $8.19 | 259,875 | — | — |
| 1999-05-27 | $8.02 | $8.02 | 286,875 | — | — |
| 1999-05-26 | $8.04 | $8.04 | 157,950 | — | — |
| 1999-05-25 | $8.20 | $8.20 | 270,000 | — | — |
| 1999-05-24 | $8.35 | $8.35 | 578,475 | — | — |
| 1999-05-21 | $8.44 | $8.44 | 192,713 | — | — |
| 1999-05-20 | $8.44 | $8.44 | 120,150 | — | — |
| 1999-05-19 | $8.59 | $8.59 | 999,675 | — | — |
| 1999-05-18 | $8.41 | $8.41 | 253,463 | — | — |
| 1999-05-17 | $8.33 | $8.33 | 345,263 | — | — |
| 1999-05-14 | $8.48 | $8.48 | 204,525 | — | — |
| 1999-05-13 | $8.52 | $8.52 | 642,600 | — | — |
| 1999-05-12 | $8.13 | $8.13 | 441,788 | — | — |
| 1999-05-11 | $8.09 | $8.09 | 773,213 | — | — |
| 1999-05-10 | $7.80 | $7.80 | 348,975 | — | — |
| 1999-05-07 | $7.83 | $7.83 | 112,388 | — | — |
| 1999-05-06 | $7.96 | $7.96 | 314,888 | — | — |
| 1999-05-05 | $7.98 | $7.98 | 766,800 | — | — |
| 1999-05-04 | $7.98 | $7.98 | 413,438 | — | — |
| 1999-05-03 | $8.00 | $8.00 | 1,218,375 | — | — |
| 1999-04-30 | $8.30 | $8.30 | 378,338 | — | — |
| 1999-04-29 | $8.39 | $8.39 | 370,913 | — | — |
| 1999-04-28 | $8.52 | $8.52 | 341,888 | — | — |
| 1999-04-27 | $8.52 | $8.52 | 757,350 | — | — |
| 1999-04-26 | $8.48 | $8.48 | 1,629,450 | — | — |
| 1999-04-23 | $8.33 | $8.33 | 2,174,850 | — | — |
| 1999-04-22 | $7.81 | $7.81 | 2,362,163 | — | — |
| 1999-04-21 | $7.41 | $7.41 | 655,088 | — | — |
| 1999-04-20 | $7.26 | $7.26 | 396,563 | — | — |
| 1999-04-19 | $7.00 | $7.00 | 468,450 | — | — |
| 1999-04-16 | $7.30 | $7.30 | 172,463 | — | — |
| 1999-04-15 | $7.33 | $7.33 | 129,263 | — | — |
| 1999-04-14 | $7.31 | $7.31 | 164,700 | — | — |
| 1999-04-13 | $7.33 | $7.33 | 1,090,125 | — | — |
| 1999-04-12 | $7.06 | $7.06 | 1,109,025 | — | — |
| 1999-04-09 | $6.70 | $6.70 | 611,888 | — | — |
| 1999-04-08 | $6.85 | $6.85 | 407,363 | — | — |
| 1999-04-07 | $6.89 | $6.89 | 259,875 | — | — |
| 1999-04-06 | $6.81 | $6.81 | 146,475 | — | — |
| 1999-04-05 | $7.24 | $7.24 | 268,988 | — | — |
| 1999-04-01 | $7.15 | $7.15 | 175,163 | — | — |
| 1999-03-31 | $7.04 | $7.04 | 517,725 | — | — |
| 1999-03-30 | $6.77 | $6.77 | 614,250 | — | — |
| 1999-03-29 | $6.76 | $6.76 | 143,100 | — | — |
| 1999-03-26 | $6.74 | $6.74 | 222,750 | — | — |
| 1999-03-25 | $6.81 | $6.81 | 466,088 | — | — |
| 1999-03-24 | $6.63 | $6.63 | 159,638 | — | — |
| 1999-03-23 | $6.50 | $6.50 | 635,175 | — | — |
| 1999-03-22 | $6.93 | $6.93 | 328,725 | — | — |
| 1999-03-19 | $7.02 | $7.02 | 451,238 | — | — |
| 1999-03-18 | $6.96 | $6.96 | 243,000 | — | — |
| 1999-03-17 | $7.02 | $7.02 | 537,975 | — | — |
| 1999-03-16 | $6.98 | $6.98 | 198,113 | — | — |
| 1999-03-15 | $6.98 | $6.98 | 921,375 | — | — |
| 1999-03-12 | $7.20 | $7.20 | 877,838 | — | — |
| 1999-03-11 | $7.02 | $7.02 | 1,062,113 | — | — |
| 1999-03-10 | $6.78 | $6.78 | 899,775 | — | — |
| 1999-03-09 | $6.52 | $6.52 | 1,683,788 | — | — |
| 1999-03-08 | $5.90 | $5.90 | 452,588 | — | — |
| 1999-03-05 | $5.91 | $5.91 | 317,250 | — | — |
| 1999-03-04 | $5.91 | $5.91 | 306,788 | — | — |
| 1999-03-03 | $5.80 | $5.80 | 788,063 | — | — |
| 1999-03-02 | $5.93 | $5.93 | 376,988 | — | — |
| 1999-03-01 | $5.94 | $5.94 | 287,888 | — | — |
| 1999-02-26 | $6.07 | $6.07 | 177,863 | — | — |
| 1999-02-25 | $6.26 | $6.26 | 190,013 | — | — |
| 1999-02-24 | $6.22 | $6.22 | 135,338 | — | — |
| 1999-02-23 | $6.18 | $6.18 | 126,225 | — | — |
| 1999-02-22 | $6.37 | $6.37 | 332,775 | — | — |
| 1999-02-19 | $6.11 | $6.11 | 429,638 | — | — |
| 1999-02-18 | $5.91 | $5.91 | 238,275 | — | — |
| 1999-02-17 | $5.96 | $5.96 | 129,938 | — | — |
| 1999-02-16 | $6.15 | $6.15 | 1,017,900 | — | — |
| 1999-02-12 | $6.00 | $6.00 | 1,529,550 | — | — |
| 1999-02-11 | $5.91 | $5.91 | 1,112,738 | — | — |
| 1999-02-10 | $6.09 | $6.09 | 930,488 | — | — |
| 1999-02-09 | $6.26 | $6.26 | 153,225 | — | — |
| 1999-02-08 | $6.44 | $6.44 | 241,988 | — | — |
| 1999-02-05 | $6.37 | $6.37 | 491,400 | — | — |
| 1999-02-04 | $6.15 | $6.15 | 1,176,525 | — | — |
| 1999-02-03 | $6.07 | $6.07 | 1,596,038 | — | — |
| 1999-02-02 | $6.69 | $6.69 | 1,647,675 | — | — |
| 1999-02-01 | $6.69 | $6.69 | 249,075 | — | — |
| 1999-01-29 | $6.74 | $6.74 | 1,814,400 | — | — |
| 1999-01-28 | $6.89 | $6.89 | 315,563 | — | — |
| 1999-01-27 | $6.96 | $6.96 | 716,850 | — | — |
| 1999-01-26 | $6.78 | $6.78 | 1,943,663 | — | — |
| 1999-01-25 | $6.85 | $6.85 | 337,838 | — | — |
| 1999-01-22 | $6.81 | $6.81 | 231,863 | — | — |
| 1999-01-21 | $6.85 | $6.85 | 298,013 | — | — |
| 1999-01-20 | $6.85 | $6.85 | 922,388 | — | — |
| 1999-01-19 | $6.72 | $6.72 | 1,134,000 | — | — |
| 1999-01-15 | $6.76 | $6.76 | 1,973,363 | — | — |
| 1999-01-14 | $6.39 | $6.39 | 1,498,500 | — | — |
| 1999-01-13 | $6.39 | $6.39 | 1,716,188 | — | — |
| 1999-01-12 | $6.56 | $6.56 | 8,601,863 | — | — |
| 1999-01-11 | $8.56 | $8.56 | 729,338 | — | — |
| 1999-01-08 | $8.33 | $8.33 | 368,550 | — | — |
| 1999-01-07 | $7.98 | $7.98 | 713,475 | — | — |
| 1999-01-06 | $8.30 | $8.30 | 889,313 | — | — |
| 1999-01-05 | $8.37 | $8.37 | 328,725 | — | — |
| 1999-01-04 | $8.41 | $8.41 | 387,788 | — | — |