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
- 1991-12-31 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 | $7.63 | $16.67 | 33,400 | — | — |
| 1999-12-30 | $7.69 | $16.81 | 24,800 | — | — |
| 1999-12-29 | $7.50 | $16.40 | 42,800 | — | — |
| 1999-12-28 | $7.81 | $16.67 | 41,000 | — | — |
| 1999-12-27 | $7.94 | $16.93 | 21,100 | — | — |
| 1999-12-23 | $7.75 | $16.53 | 6,600 | — | — |
| 1999-12-22 | $7.63 | $16.27 | 18,400 | — | — |
| 1999-12-21 | $7.94 | $16.93 | 13,800 | — | — |
| 1999-12-20 | $7.69 | $16.40 | 22,800 | — | — |
| 1999-12-17 | $8.25 | $17.60 | 187,300 | — | — |
| 1999-12-16 | $7.38 | $15.73 | 30,900 | — | — |
| 1999-12-15 | $7.50 | $16.00 | 38,700 | — | — |
| 1999-12-14 | $7.50 | $16.00 | 18,900 | — | — |
| 1999-12-13 | $7.50 | $16.00 | 20,500 | — | — |
| 1999-12-10 | $7.50 | $16.00 | 12,000 | — | — |
| 1999-12-09 | $7.50 | $16.00 | 16,600 | — | — |
| 1999-12-08 | $7.50 | $16.00 | 6,100 | — | — |
| 1999-12-07 | $7.56 | $16.13 | 9,400 | — | — |
| 1999-12-06 | $7.88 | $16.80 | 14,400 | — | — |
| 1999-12-03 | $7.63 | $16.27 | 14,600 | — | — |
| 1999-12-02 | $7.81 | $16.67 | 13,600 | — | — |
| 1999-12-01 | $7.69 | $16.40 | 21,500 | — | — |
| 1999-11-30 | $7.75 | $16.53 | 52,500 | — | — |
| 1999-11-29 | $7.81 | $16.67 | 20,600 | — | — |
| 1999-11-26 | $8.00 | $17.07 | 8,100 | — | — |
| 1999-11-24 | $7.88 | $16.80 | 0 | — | — |
| 1999-11-23 | $7.88 | $16.80 | 7,900 | — | — |
| 1999-11-22 | $8.00 | $17.07 | 7,600 | — | — |
| 1999-11-19 | $7.88 | $16.80 | 17,300 | — | — |
| 1999-11-18 | $7.81 | $16.67 | 30,200 | — | — |
| 1999-11-17 | $8.13 | $17.33 | 20,500 | — | — |
| 1999-11-16 | $8.00 | $17.07 | 9,800 | — | — |
| 1999-11-15 | $8.06 | $17.20 | 11,300 | — | — |
| 1999-11-12 | $8.25 | $17.60 | 23,700 | — | — |
| 1999-11-11 | $7.94 | $16.93 | 8,100 | — | — |
| 1999-11-10 | $7.81 | $16.67 | 15,500 | — | — |
| 1999-11-09 | $7.94 | $16.93 | 22,700 | — | — |
| 1999-11-08 | $7.63 | $16.27 | 7,800 | — | — |
| 1999-11-05 | $7.50 | $16.00 | 4,000 | — | — |
| 1999-11-04 | $7.44 | $15.87 | 30,700 | — | — |
| 1999-11-03 | $7.44 | $15.87 | 24,000 | — | — |
| 1999-11-02 | $7.31 | $15.60 | 176,100 | — | — |
| 1999-11-01 | $7.25 | $15.47 | 34,700 | — | — |
| 1999-10-29 | $7.25 | $15.47 | 10,800 | — | — |
| 1999-10-28 | $7.25 | $15.47 | 7,400 | — | — |
| 1999-10-27 | $7.50 | $16.00 | 7,400 | — | — |
| 1999-10-26 | $7.44 | $15.87 | 24,400 | — | — |
| 1999-10-25 | $7.25 | $15.47 | 6,300 | — | — |
| 1999-10-22 | $7.31 | $15.60 | 7,200 | — | — |
| 1999-10-21 | $7.38 | $15.73 | 6,000 | — | — |
| 1999-10-20 | $7.56 | $16.13 | 35,300 | — | — |
| 1999-10-19 | $7.63 | $16.27 | 10,700 | — | — |
| 1999-10-18 | $7.63 | $16.27 | 13,600 | — | — |
| 1999-10-15 | $7.56 | $16.13 | 10,500 | — | — |
| 1999-10-14 | $7.50 | $16.00 | 9,000 | — | — |
| 1999-10-13 | $7.75 | $16.53 | 10,400 | — | — |
| 1999-10-12 | $7.81 | $16.67 | 22,200 | — | — |
| 1999-10-11 | $7.88 | $16.80 | 37,000 | — | — |
| 1999-10-08 | $7.56 | $16.13 | 6,300 | — | — |
| 1999-10-07 | $7.38 | $15.73 | 9,400 | — | — |
| 1999-10-06 | $7.44 | $15.87 | 10,100 | — | — |
| 1999-10-05 | $7.56 | $16.13 | 6,800 | — | — |
| 1999-10-04 | $7.63 | $16.27 | 5,500 | — | — |
| 1999-10-01 | $7.75 | $16.53 | 8,600 | — | — |
| 1999-09-30 | $7.56 | $16.13 | 33,400 | — | — |
| 1999-09-29 | $7.19 | $15.33 | 25,000 | — | — |
| 1999-09-28 | $7.38 | $15.73 | 85,800 | — | — |
| 1999-09-27 | $7.50 | $15.59 | 47,000 | — | — |
| 1999-09-24 | $7.88 | $16.37 | 3,800 | — | — |
| 1999-09-23 | $8.00 | $16.63 | 18,600 | — | — |
| 1999-09-22 | $7.94 | $16.50 | 10,300 | — | — |
| 1999-09-21 | $7.94 | $16.50 | 40,000 | — | — |
| 1999-09-20 | $7.88 | $16.37 | 24,800 | — | — |
| 1999-09-17 | $8.13 | $16.89 | 16,700 | — | — |
| 1999-09-16 | $8.00 | $16.63 | 24,100 | — | — |
| 1999-09-15 | $8.06 | $16.76 | 4,000 | — | — |
| 1999-09-14 | $8.13 | $16.89 | 25,900 | — | — |
| 1999-09-13 | $8.06 | $16.76 | 14,500 | — | — |
| 1999-09-10 | $8.13 | $16.89 | 20,100 | — | — |
| 1999-09-09 | $8.13 | $16.89 | 7,700 | — | — |
| 1999-09-08 | $8.13 | $16.89 | 39,200 | — | — |
| 1999-09-07 | $8.13 | $16.89 | 3,700 | — | — |
| 1999-09-03 | $8.31 | $17.28 | 63,800 | — | — |
| 1999-09-02 | $8.19 | $17.02 | 31,300 | — | — |
| 1999-09-01 | $8.19 | $17.02 | 48,200 | — | — |
| 1999-08-31 | $8.25 | $17.15 | 4,300 | — | — |
| 1999-08-30 | $8.25 | $17.15 | 31,000 | — | — |
| 1999-08-27 | $8.38 | $17.41 | 6,500 | — | — |
| 1999-08-26 | $8.31 | $17.28 | 25,100 | — | — |
| 1999-08-25 | $8.00 | $16.63 | 23,000 | — | — |
| 1999-08-24 | $8.13 | $16.89 | 15,600 | — | — |
| 1999-08-23 | $8.06 | $16.76 | 280,600 | — | — |
| 1999-08-20 | $8.19 | $17.02 | 17,800 | — | — |
| 1999-08-19 | $8.13 | $16.89 | 6,200 | — | — |
| 1999-08-18 | $8.00 | $16.63 | 17,300 | — | — |
| 1999-08-17 | $8.00 | $16.63 | 10,800 | — | — |
| 1999-08-16 | $8.00 | $16.63 | 11,600 | — | — |
| 1999-08-13 | $7.94 | $16.50 | 13,200 | — | — |
| 1999-08-12 | $7.88 | $16.37 | 111,800 | — | — |
| 1999-08-11 | $8.00 | $16.63 | 27,400 | — | — |
| 1999-08-10 | $8.00 | $16.63 | 9,800 | — | — |
| 1999-08-09 | $8.00 | $16.63 | 6,700 | — | — |
| 1999-08-06 | $8.06 | $16.76 | 11,600 | — | — |
| 1999-08-05 | $8.13 | $16.89 | 13,400 | — | — |
| 1999-08-04 | $8.44 | $17.54 | 8,600 | — | — |
| 1999-08-03 | $8.44 | $17.54 | 35,000 | — | — |
| 1999-08-02 | $8.63 | $17.93 | 16,100 | — | — |
| 1999-07-30 | $8.38 | $17.41 | 23,400 | — | — |
| 1999-07-29 | $8.38 | $17.41 | 20,000 | — | — |
| 1999-07-28 | $8.19 | $17.02 | 15,700 | — | — |
| 1999-07-27 | $8.13 | $16.89 | 11,500 | — | — |
| 1999-07-26 | $8.31 | $17.28 | 13,100 | — | — |
| 1999-07-23 | $8.25 | $17.15 | 11,200 | — | — |
| 1999-07-22 | $8.31 | $17.28 | 2,700 | — | — |
| 1999-07-21 | $8.63 | $17.93 | 16,400 | — | — |
| 1999-07-20 | $8.75 | $18.19 | 7,700 | — | — |
| 1999-07-19 | $8.88 | $18.45 | 7,500 | — | — |
| 1999-07-16 | $8.81 | $18.32 | 20,800 | — | — |
| 1999-07-15 | $8.63 | $17.93 | 24,100 | — | — |
| 1999-07-14 | $8.50 | $17.67 | 29,100 | — | — |
| 1999-07-13 | $8.19 | $17.02 | 8,700 | — | — |
| 1999-07-12 | $8.13 | $16.89 | 22,900 | — | — |
| 1999-07-09 | $8.38 | $17.41 | 20,300 | — | — |
| 1999-07-08 | $8.38 | $17.41 | 34,000 | — | — |
| 1999-07-07 | $8.19 | $17.02 | 3,200 | — | — |
| 1999-07-06 | $8.31 | $17.28 | 25,900 | — | — |
| 1999-07-02 | $8.25 | $17.15 | 23,100 | — | — |
| 1999-07-01 | $8.13 | $16.89 | 45,700 | — | — |
| 1999-06-30 | $8.19 | $17.02 | 9,100 | — | — |
| 1999-06-29 | $8.19 | $17.02 | 16,300 | — | — |
| 1999-06-28 | $8.13 | $16.89 | 8,100 | — | — |
| 1999-06-25 | $8.38 | $17.04 | 21,000 | — | — |
| 1999-06-24 | $8.25 | $16.78 | 9,500 | — | — |
| 1999-06-23 | $8.25 | $16.78 | 31,400 | — | — |
| 1999-06-22 | $8.13 | $16.53 | 53,500 | — | — |
| 1999-06-21 | $8.25 | $16.78 | 17,900 | — | — |
| 1999-06-18 | $8.50 | $17.29 | 6,700 | — | — |
| 1999-06-17 | $8.50 | $17.29 | 19,100 | — | — |
| 1999-06-16 | $8.38 | $17.04 | 16,700 | — | — |
| 1999-06-15 | $8.19 | $16.66 | 25,500 | — | — |
| 1999-06-14 | $8.25 | $16.78 | 10,600 | — | — |
| 1999-06-11 | $8.50 | $17.29 | 22,000 | — | — |
| 1999-06-10 | $8.25 | $16.78 | 11,200 | — | — |
| 1999-06-09 | $8.50 | $17.29 | 14,100 | — | — |
| 1999-06-08 | $8.19 | $16.66 | 7,900 | — | — |
| 1999-06-07 | $8.25 | $16.78 | 1,700 | — | — |
| 1999-06-04 | $8.38 | $17.04 | 25,000 | — | — |
| 1999-06-03 | $8.00 | $16.28 | 36,900 | — | — |
| 1999-06-02 | $7.88 | $16.02 | 45,300 | — | — |
| 1999-06-01 | $8.00 | $16.28 | 21,300 | — | — |
| 1999-05-28 | $8.00 | $16.28 | 10,100 | — | — |
| 1999-05-27 | $8.00 | $16.28 | 23,800 | — | — |
| 1999-05-26 | $8.06 | $16.40 | 18,500 | — | — |
| 1999-05-25 | $8.06 | $16.40 | 9,700 | — | — |
| 1999-05-24 | $8.06 | $16.40 | 2,600 | — | — |
| 1999-05-21 | $8.13 | $16.53 | 3,800 | — | — |
| 1999-05-20 | $7.94 | $16.15 | 14,900 | — | — |
| 1999-05-19 | $8.00 | $16.28 | 32,600 | — | — |
| 1999-05-18 | $7.94 | $16.15 | 10,900 | — | — |
| 1999-05-17 | $7.94 | $16.15 | 35,000 | — | — |
| 1999-05-14 | $7.88 | $16.02 | 33,000 | — | — |
| 1999-05-13 | $8.25 | $16.78 | 33,400 | — | — |
| 1999-05-12 | $8.25 | $16.78 | 10,900 | — | — |
| 1999-05-11 | $8.13 | $16.53 | 12,800 | — | — |
| 1999-05-10 | $8.25 | $16.78 | 15,600 | — | — |
| 1999-05-07 | $8.25 | $16.78 | 26,100 | — | — |
| 1999-05-06 | $8.00 | $16.28 | 38,500 | — | — |
| 1999-05-05 | $7.94 | $16.15 | 51,000 | — | — |
| 1999-05-04 | $7.50 | $15.26 | 55,000 | — | — |
| 1999-05-03 | $7.50 | $15.26 | 148,700 | — | — |
| 1999-04-30 | $7.31 | $14.88 | 51,500 | — | — |
| 1999-04-29 | $7.13 | $14.50 | 41,100 | — | — |
| 1999-04-28 | $6.94 | $14.11 | 30,900 | — | — |
| 1999-04-27 | $7.00 | $14.24 | 35,500 | — | — |
| 1999-04-26 | $7.38 | $15.00 | 19,300 | — | — |
| 1999-04-23 | $7.25 | $14.75 | 38,300 | — | — |
| 1999-04-22 | $7.13 | $14.50 | 36,300 | — | — |
| 1999-04-21 | $7.19 | $14.62 | 31,800 | — | — |
| 1999-04-20 | $7.06 | $14.37 | 52,400 | — | — |
| 1999-04-19 | $7.06 | $14.37 | 32,600 | — | — |
| 1999-04-16 | $7.00 | $14.24 | 254,200 | — | — |
| 1999-04-15 | $6.50 | $13.22 | 153,100 | — | — |
| 1999-04-14 | $6.38 | $12.97 | 192,100 | — | — |
| 1999-04-13 | $7.31 | $14.88 | 49,200 | — | — |
| 1999-04-12 | $7.25 | $14.75 | 14,500 | — | — |
| 1999-04-09 | $7.25 | $14.75 | 24,600 | — | — |
| 1999-04-08 | $7.31 | $14.88 | 14,400 | — | — |
| 1999-04-07 | $7.19 | $14.62 | 64,700 | — | — |
| 1999-04-06 | $7.13 | $14.50 | 21,800 | — | — |
| 1999-04-05 | $6.88 | $13.99 | 13,200 | — | — |
| 1999-04-01 | $6.69 | $13.61 | 9,400 | — | — |
| 1999-03-31 | $6.44 | $13.10 | 35,500 | — | — |
| 1999-03-30 | $6.56 | $13.35 | 49,600 | — | — |
| 1999-03-29 | $6.56 | $13.35 | 177,400 | — | — |
| 1999-03-26 | $6.88 | $13.62 | 70,100 | — | — |
| 1999-03-25 | $6.88 | $13.62 | 9,100 | — | — |
| 1999-03-24 | $6.88 | $13.62 | 25,100 | — | — |
| 1999-03-23 | $6.75 | $13.37 | 22,600 | — | — |
| 1999-03-22 | $6.81 | $13.50 | 26,500 | — | — |
| 1999-03-19 | $7.00 | $13.87 | 1,000 | — | — |
| 1999-03-18 | $7.00 | $13.87 | 2,900 | — | — |
| 1999-03-17 | $7.00 | $13.87 | 30,400 | — | — |
| 1999-03-16 | $6.88 | $13.62 | 59,700 | — | — |
| 1999-03-15 | $7.00 | $13.87 | 23,600 | — | — |
| 1999-03-12 | $6.88 | $13.62 | 120,000 | — | — |
| 1999-03-11 | $7.00 | $13.87 | 26,400 | — | — |
| 1999-03-10 | $7.00 | $13.87 | 18,800 | — | — |
| 1999-03-09 | $7.00 | $13.87 | 181,600 | — | — |
| 1999-03-08 | $6.75 | $13.37 | 98,000 | — | — |
| 1999-03-05 | $7.19 | $14.24 | 71,600 | — | — |
| 1999-03-04 | $7.50 | $14.86 | 17,100 | — | — |
| 1999-03-03 | $7.25 | $14.36 | 26,800 | — | — |
| 1999-03-02 | $7.38 | $14.61 | 21,500 | — | — |
| 1999-03-01 | $7.50 | $14.86 | 21,600 | — | — |
| 1999-02-26 | $7.88 | $15.60 | 10,900 | — | — |
| 1999-02-25 | $7.81 | $15.48 | 62,300 | — | — |
| 1999-02-24 | $7.44 | $14.74 | 24,700 | — | — |
| 1999-02-23 | $7.44 | $14.74 | 77,600 | — | — |
| 1999-02-22 | $7.50 | $14.86 | 26,200 | — | — |
| 1999-02-19 | $7.50 | $14.86 | 42,200 | — | — |
| 1999-02-18 | $7.50 | $14.86 | 58,100 | — | — |
| 1999-02-17 | $7.50 | $14.86 | 14,900 | — | — |
| 1999-02-16 | $7.75 | $15.35 | 2,800 | — | — |
| 1999-02-12 | $7.88 | $15.60 | 12,700 | — | — |
| 1999-02-11 | $7.63 | $15.11 | 34,400 | — | — |
| 1999-02-10 | $7.50 | $14.86 | 24,800 | — | — |
| 1999-02-09 | $7.94 | $15.73 | 10,100 | — | — |
| 1999-02-08 | $7.88 | $15.60 | 12,500 | — | — |
| 1999-02-05 | $8.00 | $15.85 | 21,600 | — | — |
| 1999-02-04 | $7.88 | $15.60 | 19,600 | — | — |
| 1999-02-03 | $8.06 | $15.97 | 4,700 | — | — |
| 1999-02-02 | $8.06 | $15.97 | 10,400 | — | — |
| 1999-02-01 | $7.75 | $15.35 | 26,000 | — | — |
| 1999-01-29 | $8.06 | $15.97 | 17,200 | — | — |
| 1999-01-28 | $7.88 | $15.60 | 9,000 | — | — |
| 1999-01-27 | $7.88 | $15.60 | 47,800 | — | — |
| 1999-01-26 | $8.25 | $16.34 | 12,300 | — | — |
| 1999-01-25 | $8.06 | $15.97 | 5,800 | — | — |
| 1999-01-22 | $8.00 | $15.85 | 9,100 | — | — |
| 1999-01-21 | $8.06 | $15.97 | 5,400 | — | — |
| 1999-01-20 | $8.00 | $15.85 | 11,600 | — | — |
| 1999-01-19 | $8.00 | $15.85 | 18,300 | — | — |
| 1999-01-15 | $8.13 | $16.10 | 26,300 | — | — |
| 1999-01-14 | $8.00 | $15.85 | 12,100 | — | — |
| 1999-01-13 | $8.19 | $16.22 | 13,400 | — | — |
| 1999-01-12 | $8.19 | $16.22 | 27,500 | — | — |
| 1999-01-11 | $7.81 | $15.48 | 5,800 | — | — |
| 1999-01-08 | $7.50 | $14.86 | 19,100 | — | — |
| 1999-01-07 | $7.88 | $15.60 | 11,700 | — | — |
| 1999-01-06 | $8.19 | $16.22 | 9,500 | — | — |
| 1999-01-05 | $7.88 | $15.60 | 15,100 | — | — |
| 1999-01-04 | $7.50 | $14.86 | 18,500 | — | — |