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
- 1992-07-15 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 | $8.12 | $8.12 | 53,379 | — | — |
| 1999-12-30 | $7.93 | $7.93 | 45,206 | — | — |
| 1999-12-29 | $8.22 | $8.22 | 96,797 | — | — |
| 1999-12-28 | $7.98 | $7.98 | 207,640 | — | — |
| 1999-12-27 | $7.54 | $7.54 | 103,565 | — | — |
| 1999-12-23 | $7.54 | $7.54 | 356,411 | — | — |
| 1999-12-22 | $7.24 | $7.24 | 139,065 | — | — |
| 1999-12-21 | $7.00 | $7.00 | 112,376 | — | — |
| 1999-12-20 | $7.10 | $7.10 | 379,014 | — | — |
| 1999-12-17 | $7.05 | $7.05 | 596,742 | — | — |
| 1999-12-16 | $6.29 | $6.29 | 85,048 | — | — |
| 1999-12-15 | $6.17 | $6.17 | 168,309 | — | — |
| 1999-12-14 | $6.41 | $6.41 | 179,802 | — | — |
| 1999-12-13 | $6.31 | $6.31 | 96,158 | — | — |
| 1999-12-10 | $6.12 | $6.12 | 160,902 | — | — |
| 1999-12-09 | $5.97 | $5.97 | 128,083 | — | — |
| 1999-12-08 | $5.92 | $5.92 | 158,093 | — | — |
| 1999-12-07 | $6.17 | $6.17 | 106,119 | — | — |
| 1999-12-06 | $6.36 | $6.36 | 83,005 | — | — |
| 1999-12-03 | $6.41 | $6.41 | 110,077 | — | — |
| 1999-12-02 | $6.41 | $6.41 | 414,770 | — | — |
| 1999-12-01 | $6.22 | $6.22 | 163,584 | — | — |
| 1999-11-30 | $6.26 | $6.26 | 142,641 | — | — |
| 1999-11-29 | $6.46 | $6.46 | 94,498 | — | — |
| 1999-11-26 | $6.56 | $6.56 | 21,326 | — | — |
| 1999-11-24 | $6.41 | $6.41 | 62,956 | — | — |
| 1999-11-23 | $6.56 | $6.56 | 108,928 | — | — |
| 1999-11-22 | $6.46 | $6.46 | 195,253 | — | — |
| 1999-11-19 | $6.75 | $6.75 | 67,043 | — | — |
| 1999-11-18 | $6.68 | $6.68 | 188,485 | — | — |
| 1999-11-17 | $7.05 | $7.05 | 183,250 | — | — |
| 1999-11-16 | $6.75 | $6.75 | 391,401 | — | — |
| 1999-11-15 | $6.07 | $6.07 | 199,978 | — | — |
| 1999-11-12 | $5.53 | $5.53 | 673,234 | — | — |
| 1999-11-11 | $5.58 | $5.58 | 50,186 | — | — |
| 1999-11-10 | $5.43 | $5.43 | 100,628 | — | — |
| 1999-11-09 | $5.58 | $5.58 | 272,384 | — | — |
| 1999-11-08 | $5.48 | $5.48 | 224,113 | — | — |
| 1999-11-05 | $5.48 | $5.48 | 473,001 | — | — |
| 1999-11-04 | $5.48 | $5.48 | 894,794 | — | — |
| 1999-11-03 | $5.43 | $5.43 | 361,391 | — | — |
| 1999-11-02 | $5.46 | $5.46 | 485,260 | — | — |
| 1999-11-01 | $5.53 | $5.53 | 1,112,522 | — | — |
| 1999-10-29 | $5.68 | $5.68 | 52,996 | — | — |
| 1999-10-28 | $5.73 | $5.73 | 326,529 | — | — |
| 1999-10-27 | $5.68 | $5.68 | 153,879 | — | — |
| 1999-10-26 | $5.73 | $5.73 | 229,860 | — | — |
| 1999-10-25 | $5.73 | $5.73 | 248,887 | — | — |
| 1999-10-22 | $5.87 | $5.87 | 483,089 | — | — |
| 1999-10-21 | $5.78 | $5.78 | 60,785 | — | — |
| 1999-10-20 | $5.97 | $5.97 | 132,936 | — | — |
| 1999-10-19 | $5.97 | $5.97 | 114,547 | — | — |
| 1999-10-18 | $5.87 | $5.87 | 79,940 | — | — |
| 1999-10-15 | $5.53 | $5.53 | 350,792 | — | — |
| 1999-10-14 | $5.43 | $5.43 | 106,374 | — | — |
| 1999-10-13 | $5.58 | $5.58 | 121,060 | — | — |
| 1999-10-12 | $5.56 | $5.56 | 57,337 | — | — |
| 1999-10-11 | $5.51 | $5.51 | 183,888 | — | — |
| 1999-10-08 | $5.68 | $5.68 | 150,048 | — | — |
| 1999-10-07 | $5.87 | $5.87 | 96,924 | — | — |
| 1999-10-06 | $5.78 | $5.78 | 333,042 | — | — |
| 1999-10-05 | $6.07 | $6.07 | 36,267 | — | — |
| 1999-10-04 | $6.26 | $6.26 | 207,385 | — | — |
| 1999-10-01 | $6.17 | $6.17 | 190,528 | — | — |
| 1999-09-30 | $5.97 | $5.97 | 1,042,798 | — | — |
| 1999-09-29 | $6.22 | $6.22 | 118,633 | — | — |
| 1999-09-28 | $6.03 | $6.03 | 189,507 | — | — |
| 1999-09-27 | $6.07 | $6.07 | 268,298 | — | — |
| 1999-09-24 | $6.11 | $6.11 | 154,517 | — | — |
| 1999-09-23 | $6.17 | $6.17 | 186,314 | — | — |
| 1999-09-22 | $6.22 | $6.22 | 295,115 | — | — |
| 1999-09-21 | $6.17 | $6.17 | 289,368 | — | — |
| 1999-09-20 | $6.19 | $6.19 | 48,015 | — | — |
| 1999-09-17 | $6.19 | $6.19 | 57,337 | — | — |
| 1999-09-16 | $6.02 | $6.02 | 50,697 | — | — |
| 1999-09-15 | $6.07 | $6.07 | 108,928 | — | — |
| 1999-09-14 | $6.26 | $6.26 | 370,202 | — | — |
| 1999-09-13 | $6.26 | $6.26 | 120,804 | — | — |
| 1999-09-10 | $6.12 | $6.12 | 217,728 | — | — |
| 1999-09-09 | $6.17 | $6.17 | 39,332 | — | — |
| 1999-09-08 | $6.12 | $6.12 | 174,183 | — | — |
| 1999-09-07 | $6.07 | $6.07 | 94,370 | — | — |
| 1999-09-03 | $5.87 | $5.87 | 188,358 | — | — |
| 1999-09-02 | $5.87 | $5.87 | 147,494 | — | — |
| 1999-09-01 | $5.97 | $5.97 | 146,727 | — | — |
| 1999-08-31 | $6.07 | $6.07 | 111,610 | — | — |
| 1999-08-30 | $6.12 | $6.12 | 93,987 | — | — |
| 1999-08-27 | $6.41 | $6.41 | 61,296 | — | — |
| 1999-08-26 | $6.46 | $6.46 | 62,828 | — | — |
| 1999-08-25 | $6.51 | $6.51 | 62,828 | — | — |
| 1999-08-24 | $6.41 | $6.41 | 64,999 | — | — |
| 1999-08-23 | $6.51 | $6.51 | 78,152 | — | — |
| 1999-08-20 | $6.61 | $6.61 | 52,996 | — | — |
| 1999-08-19 | $6.63 | $6.63 | 160,264 | — | — |
| 1999-08-18 | $6.61 | $6.61 | 59,508 | — | — |
| 1999-08-17 | $6.75 | $6.75 | 120,293 | — | — |
| 1999-08-16 | $6.51 | $6.51 | 124,891 | — | — |
| 1999-08-13 | $6.51 | $6.51 | 406,597 | — | — |
| 1999-08-12 | $6.61 | $6.61 | 844,097 | — | — |
| 1999-08-11 | $6.61 | $6.61 | 1,088,387 | — | — |
| 1999-08-10 | $6.17 | $6.17 | 544,002 | — | — |
| 1999-08-09 | $6.41 | $6.41 | 266,255 | — | — |
| 1999-08-06 | $6.36 | $6.36 | 192,316 | — | — |
| 1999-08-05 | $6.61 | $6.61 | 169,075 | — | — |
| 1999-08-04 | $6.71 | $6.71 | 210,067 | — | — |
| 1999-08-03 | $6.85 | $6.85 | 198,063 | — | — |
| 1999-08-02 | $6.95 | $6.95 | 144,429 | — | — |
| 1999-07-30 | $7.10 | $7.10 | 105,608 | — | — |
| 1999-07-29 | $6.95 | $6.95 | 266,255 | — | — |
| 1999-07-28 | $7.17 | $7.17 | 158,348 | — | — |
| 1999-07-27 | $7.05 | $7.05 | 220,538 | — | — |
| 1999-07-26 | $7.07 | $7.07 | 227,306 | — | — |
| 1999-07-23 | $7.15 | $7.15 | 762,497 | — | — |
| 1999-07-22 | $7.34 | $7.34 | 3,516,730 | — | — |
| 1999-07-21 | $7.24 | $7.24 | 444,524 | — | — |
| 1999-07-20 | $7.15 | $7.15 | 647,439 | — | — |
| 1999-07-19 | $7.34 | $7.34 | 1,443,776 | — | — |
| 1999-07-16 | $7.24 | $7.24 | 703,116 | — | — |
| 1999-07-15 | $7.44 | $7.44 | 720,100 | — | — |
| 1999-07-14 | $7.64 | $7.64 | 1,156,324 | — | — |
| 1999-07-13 | $7.68 | $7.68 | 2,664,844 | — | — |
| 1999-07-12 | $6.95 | $6.95 | 7,579,250 | — | — |
| 1999-07-09 | $8.08 | $8.08 | 918,801 | — | — |
| 1999-07-08 | $8.12 | $8.12 | 1,315,310 | — | — |
| 1999-07-07 | $7.98 | $7.98 | 626,113 | — | — |
| 1999-07-06 | $7.83 | $7.83 | 528,040 | — | — |
| 1999-07-02 | $7.88 | $7.88 | 227,051 | — | — |
| 1999-07-01 | $7.93 | $7.93 | 448,865 | — | — |
| 1999-06-30 | $8.03 | $8.03 | 497,775 | — | — |
| 1999-06-29 | $8.37 | $8.37 | 409,534 | — | — |
| 1999-06-28 | $8.52 | $8.52 | 195,253 | — | — |
| 1999-06-25 | $8.22 | $8.22 | 147,494 | — | — |
| 1999-06-24 | $8.37 | $8.37 | 148,898 | — | — |
| 1999-06-23 | $8.32 | $8.32 | 299,457 | — | — |
| 1999-06-22 | $8.56 | $8.56 | 214,153 | — | — |
| 1999-06-21 | $8.91 | $8.91 | 649,355 | — | — |
| 1999-06-18 | $8.42 | $8.42 | 703,499 | — | — |
| 1999-06-17 | $8.03 | $8.03 | 366,116 | — | — |
| 1999-06-16 | $8.08 | $8.08 | 476,959 | — | — |
| 1999-06-15 | $8.12 | $8.12 | 652,930 | — | — |
| 1999-06-14 | $8.52 | $8.52 | 1,562,537 | — | — |
| 1999-06-11 | $8.17 | $8.17 | 2,037,326 | — | — |
| 1999-06-10 | $8.81 | $8.81 | 377,098 | — | — |
| 1999-06-09 | $8.86 | $8.86 | 1,960,833 | — | — |
| 1999-06-08 | $9.08 | $9.08 | 992,229 | — | — |
| 1999-06-07 | $9.45 | $9.45 | 1,690,748 | — | — |
| 1999-06-04 | $9.89 | $9.89 | 364,456 | — | — |
| 1999-06-03 | $10.13 | $10.13 | 235,479 | — | — |
| 1999-06-02 | $10.33 | $10.33 | 293,072 | — | — |
| 1999-06-01 | $10.47 | $10.47 | 886,493 | — | — |
| 1999-05-28 | $10.57 | $10.57 | 144,684 | — | — |
| 1999-05-27 | $10.77 | $10.77 | 107,906 | — | — |
| 1999-05-26 | $10.82 | $10.82 | 194,232 | — | — |
| 1999-05-25 | $10.91 | $10.91 | 50,569 | — | — |
| 1999-05-24 | $11.06 | $11.06 | 1,469,316 | — | — |
| 1999-05-21 | $11.06 | $11.06 | 317,718 | — | — |
| 1999-05-20 | $10.82 | $10.82 | 335,851 | — | — |
| 1999-05-19 | $10.77 | $10.77 | 200,489 | — | — |
| 1999-05-18 | $10.87 | $10.87 | 210,322 | — | — |
| 1999-05-17 | $11.06 | $11.06 | 155,539 | — | — |
| 1999-05-14 | $11.11 | $11.11 | 88,496 | — | — |
| 1999-05-13 | $11.16 | $11.16 | 1,036,541 | — | — |
| 1999-05-12 | $10.57 | $10.57 | 1,208,170 | — | — |
| 1999-05-11 | $10.38 | $10.38 | 1,072,552 | — | — |
| 1999-05-10 | $10.28 | $10.28 | 245,056 | — | — |
| 1999-05-07 | $10.96 | $10.96 | 585,888 | — | — |
| 1999-05-06 | $10.77 | $10.77 | 786,887 | — | — |
| 1999-05-05 | $10.08 | $10.08 | 480,152 | — | — |
| 1999-05-04 | $10.28 | $10.28 | 366,116 | — | — |
| 1999-05-03 | $11.16 | $11.16 | 98,201 | — | — |
| 1999-04-30 | $10.96 | $10.96 | 434,946 | — | — |
| 1999-04-29 | $11.16 | $11.16 | 486,665 | — | — |
| 1999-04-28 | $11.45 | $11.45 | 94,881 | — | — |
| 1999-04-27 | $11.35 | $11.35 | 89,135 | — | — |
| 1999-04-26 | $11.80 | $11.80 | 314,781 | — | — |
| 1999-04-23 | $11.84 | $11.84 | 226,412 | — | — |
| 1999-04-22 | $11.75 | $11.75 | 198,957 | — | — |
| 1999-04-21 | $11.80 | $11.80 | 101,138 | — | — |
| 1999-04-20 | $11.75 | $11.75 | 197,424 | — | — |
| 1999-04-19 | $11.65 | $11.65 | 128,338 | — | — |
| 1999-04-16 | $11.80 | $11.80 | 27,072 | — | — |
| 1999-04-15 | $11.84 | $11.84 | 73,428 | — | — |
| 1999-04-14 | $11.55 | $11.55 | 166,010 | — | — |
| 1999-04-13 | $11.50 | $11.50 | 184,782 | — | — |
| 1999-04-12 | $11.89 | $11.89 | 157,326 | — | — |
| 1999-04-09 | $11.80 | $11.80 | 355,006 | — | — |
| 1999-04-08 | $11.75 | $11.75 | 124,635 | — | — |
| 1999-04-07 | $11.94 | $11.94 | 225,263 | — | — |
| 1999-04-06 | $12.73 | $12.73 | 191,933 | — | — |
| 1999-04-05 | $13.17 | $13.17 | 197,680 | — | — |
| 1999-04-01 | $13.21 | $13.21 | 137,661 | — | — |
| 1999-03-31 | $13.21 | $13.21 | 385,143 | — | — |
| 1999-03-30 | $12.63 | $12.63 | 466,488 | — | — |
| 1999-03-29 | $12.48 | $12.48 | 528,806 | — | — |
| 1999-03-26 | $11.75 | $11.75 | 1,085,195 | — | — |
| 1999-03-25 | $11.55 | $11.55 | 162,562 | — | — |
| 1999-03-24 | $11.35 | $11.35 | 1,059,144 | — | — |
| 1999-03-23 | $11.65 | $11.65 | 314,908 | — | — |
| 1999-03-22 | $12.11 | $12.11 | 121,187 | — | — |
| 1999-03-19 | $12.04 | $12.04 | 169,841 | — | — |
| 1999-03-18 | $12.33 | $12.33 | 646,673 | — | — |
| 1999-03-17 | $12.33 | $12.33 | 345,173 | — | — |
| 1999-03-16 | $12.28 | $12.28 | 217,345 | — | — |
| 1999-03-15 | $12.33 | $12.33 | 160,391 | — | — |
| 1999-03-12 | $12.43 | $12.43 | 198,446 | — | — |
| 1999-03-11 | $12.82 | $12.82 | 311,460 | — | — |
| 1999-03-10 | $12.92 | $12.92 | 231,392 | — | — |
| 1999-03-09 | $12.77 | $12.77 | 163,839 | — | — |
| 1999-03-08 | $12.92 | $12.92 | 85,559 | — | — |
| 1999-03-05 | $13.12 | $13.12 | 53,123 | — | — |
| 1999-03-04 | $12.92 | $12.92 | 88,368 | — | — |
| 1999-03-03 | $12.82 | $12.82 | 95,137 | — | — |
| 1999-03-02 | $12.97 | $12.97 | 154,772 | — | — |
| 1999-03-01 | $13.02 | $13.02 | 54,145 | — | — |
| 1999-02-26 | $13.31 | $13.31 | 281,195 | — | — |
| 1999-02-25 | $12.63 | $12.63 | 172,140 | — | — |
| 1999-02-24 | $13.12 | $13.12 | 146,983 | — | — |
| 1999-02-23 | $13.12 | $13.12 | 94,881 | — | — |
| 1999-02-22 | $13.17 | $13.17 | 130,382 | — | — |
| 1999-02-19 | $12.73 | $12.73 | 538,256 | — | — |
| 1999-02-18 | $12.73 | $12.73 | 374,289 | — | — |
| 1999-02-17 | $12.87 | $12.87 | 196,913 | — | — |
| 1999-02-16 | $13.31 | $13.31 | 80,196 | — | — |
| 1999-02-12 | $12.87 | $12.87 | 178,780 | — | — |
| 1999-02-11 | $12.97 | $12.97 | 147,621 | — | — |
| 1999-02-10 | $13.12 | $13.12 | 296,647 | — | — |
| 1999-02-09 | $13.12 | $13.12 | 311,588 | — | — |
| 1999-02-08 | $13.61 | $13.61 | 926,463 | — | — |
| 1999-02-05 | $13.70 | $13.70 | 1,978,839 | — | — |
| 1999-02-04 | $11.99 | $11.99 | 688,942 | — | — |
| 1999-02-03 | $12.33 | $12.33 | 1,617,065 | — | — |
| 1999-02-02 | $12.38 | $12.38 | 100,755 | — | — |
| 1999-02-01 | $12.33 | $12.33 | 100,245 | — | — |
| 1999-01-29 | $12.58 | $12.58 | 115,952 | — | — |
| 1999-01-28 | $12.33 | $12.33 | 94,498 | — | — |
| 1999-01-27 | $12.48 | $12.48 | 188,485 | — | — |
| 1999-01-26 | $11.75 | $11.75 | 151,708 | — | — |
| 1999-01-25 | $11.94 | $11.94 | 203,298 | — | — |
| 1999-01-22 | $12.33 | $12.33 | 261,019 | — | — |
| 1999-01-21 | $13.02 | $13.02 | 409,023 | — | — |
| 1999-01-20 | $12.73 | $12.73 | 343,513 | — | — |
| 1999-01-19 | $12.41 | $12.41 | 436,989 | — | — |
| 1999-01-15 | $11.55 | $11.55 | 512,205 | — | — |
| 1999-01-14 | $11.35 | $11.35 | 227,689 | — | — |
| 1999-01-13 | $11.35 | $11.35 | 365,094 | — | — |
| 1999-01-12 | $11.16 | $11.16 | 371,862 | — | — |
| 1999-01-11 | $11.16 | $11.16 | 667,616 | — | — |
| 1999-01-08 | $10.87 | $10.87 | 953,280 | — | — |
| 1999-01-07 | $10.47 | $10.47 | 553,069 | — | — |
| 1999-01-06 | $10.18 | $10.18 | 578,226 | — | — |
| 1999-01-05 | $11.16 | $11.16 | 590,485 | — | — |
| 1999-01-04 | $11.21 | $11.21 | 312,610 | — | — |