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
- 1989-07-20 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 | $9.75 | $9.75 | 314,800 | — | — |
| 1999-12-30 | $9.51 | $9.51 | 584,800 | — | — |
| 1999-12-29 | $9.58 | $9.58 | 1,064,400 | — | — |
| 1999-12-28 | $9.32 | $9.32 | 1,589,200 | — | — |
| 1999-12-27 | $9.23 | $9.23 | 1,147,600 | — | — |
| 1999-12-23 | $9.03 | $9.03 | 1,618,000 | — | — |
| 1999-12-22 | $8.95 | $8.95 | 2,839,600 | — | — |
| 1999-12-21 | $8.89 | $8.89 | 4,313,200 | — | — |
| 1999-12-20 | $8.45 | $8.45 | 2,386,800 | — | — |
| 1999-12-17 | $8.20 | $8.20 | 1,248,800 | — | — |
| 1999-12-16 | $8.02 | $8.02 | 574,400 | — | — |
| 1999-12-15 | $7.84 | $7.84 | 1,718,000 | — | — |
| 1999-12-14 | $7.77 | $7.77 | 1,648,000 | — | — |
| 1999-12-13 | $7.81 | $7.81 | 2,899,200 | — | — |
| 1999-12-10 | $7.77 | $7.77 | 638,000 | — | — |
| 1999-12-09 | $7.91 | $7.91 | 1,230,800 | — | — |
| 1999-12-08 | $7.81 | $7.81 | 838,400 | — | — |
| 1999-12-07 | $7.97 | $7.97 | 1,614,800 | — | — |
| 1999-12-06 | $7.98 | $7.98 | 556,000 | — | — |
| 1999-12-03 | $7.93 | $7.93 | 878,400 | — | — |
| 1999-12-02 | $7.97 | $7.97 | 346,000 | — | — |
| 1999-12-01 | $7.88 | $7.88 | 294,400 | — | — |
| 1999-11-30 | $8.13 | $8.13 | 552,800 | — | — |
| 1999-11-29 | $8.16 | $8.16 | 690,000 | — | — |
| 1999-11-26 | $8.02 | $8.02 | 174,000 | — | — |
| 1999-11-24 | $8.12 | $8.12 | 605,600 | — | — |
| 1999-11-23 | $8.02 | $8.02 | 540,000 | — | — |
| 1999-11-22 | $8.52 | $8.52 | 1,356,000 | — | — |
| 1999-11-19 | $8.48 | $8.48 | 1,314,000 | — | — |
| 1999-11-18 | $8.34 | $8.34 | 349,200 | — | — |
| 1999-11-17 | $8.36 | $8.36 | 1,399,600 | — | — |
| 1999-11-16 | $8.25 | $8.25 | 310,400 | — | — |
| 1999-11-15 | $8.27 | $8.27 | 220,000 | — | — |
| 1999-11-12 | $8.28 | $8.28 | 241,200 | — | — |
| 1999-11-11 | $8.44 | $8.44 | 748,800 | — | — |
| 1999-11-10 | $8.34 | $8.34 | 258,000 | — | — |
| 1999-11-09 | $8.38 | $8.38 | 986,400 | — | — |
| 1999-11-08 | $8.09 | $8.09 | 810,800 | — | — |
| 1999-11-05 | $8.06 | $8.06 | 1,483,200 | — | — |
| 1999-11-04 | $7.78 | $7.78 | 669,600 | — | — |
| 1999-11-03 | $7.63 | $7.63 | 1,293,600 | — | — |
| 1999-11-02 | $7.58 | $7.58 | 628,000 | — | — |
| 1999-11-01 | $7.53 | $7.53 | 904,400 | — | — |
| 1999-10-29 | $7.48 | $7.48 | 925,600 | — | — |
| 1999-10-28 | $7.28 | $7.28 | 4,766,400 | — | — |
| 1999-10-27 | $6.88 | $6.88 | 360,800 | — | — |
| 1999-10-26 | $6.77 | $6.77 | 536,000 | — | — |
| 1999-10-25 | $6.77 | $6.77 | 453,200 | — | — |
| 1999-10-22 | $6.92 | $6.92 | 1,563,600 | — | — |
| 1999-10-21 | $6.69 | $6.69 | 725,600 | — | — |
| 1999-10-20 | $6.64 | $6.64 | 3,340,400 | — | — |
| 1999-10-19 | $6.91 | $6.91 | 294,800 | — | — |
| 1999-10-18 | $7.02 | $7.02 | 819,600 | — | — |
| 1999-10-15 | $7.55 | $7.55 | 542,000 | — | — |
| 1999-10-14 | $7.44 | $7.44 | 129,200 | — | — |
| 1999-10-13 | $7.38 | $7.38 | 446,800 | — | — |
| 1999-10-12 | $7.73 | $7.73 | 851,600 | — | — |
| 1999-10-11 | $7.83 | $7.83 | 630,400 | — | — |
| 1999-10-08 | $7.53 | $7.53 | 242,800 | — | — |
| 1999-10-07 | $7.73 | $7.73 | 292,000 | — | — |
| 1999-10-06 | $7.92 | $7.92 | 164,000 | — | — |
| 1999-10-05 | $7.98 | $7.98 | 624,000 | — | — |
| 1999-10-04 | $7.88 | $7.88 | 370,000 | — | — |
| 1999-10-01 | $7.51 | $7.51 | 338,400 | — | — |
| 1999-09-30 | $7.55 | $7.55 | 707,600 | — | — |
| 1999-09-29 | $7.50 | $7.50 | 1,032,400 | — | — |
| 1999-09-28 | $7.31 | $7.31 | 1,506,800 | — | — |
| 1999-09-27 | $7.72 | $7.72 | 931,600 | — | — |
| 1999-09-24 | $7.73 | $7.73 | 459,200 | — | — |
| 1999-09-23 | $7.91 | $7.91 | 1,485,600 | — | — |
| 1999-09-22 | $8.04 | $8.04 | 1,346,800 | — | — |
| 1999-09-21 | $8.09 | $8.09 | 1,376,400 | — | — |
| 1999-09-20 | $8.16 | $8.16 | 949,600 | — | — |
| 1999-09-17 | $8.19 | $8.19 | 503,200 | — | — |
| 1999-09-16 | $8.19 | $8.19 | 688,800 | — | — |
| 1999-09-15 | $8.25 | $8.25 | 867,200 | — | — |
| 1999-09-14 | $8.28 | $8.28 | 615,600 | — | — |
| 1999-09-13 | $8.30 | $8.30 | 1,252,400 | — | — |
| 1999-09-10 | $8.34 | $8.34 | 1,948,000 | — | — |
| 1999-09-09 | $7.84 | $7.84 | 414,400 | — | — |
| 1999-09-08 | $7.88 | $7.88 | 506,800 | — | — |
| 1999-09-07 | $8.03 | $8.03 | 584,400 | — | — |
| 1999-09-03 | $7.91 | $7.91 | 350,800 | — | — |
| 1999-09-02 | $7.56 | $7.56 | 125,200 | — | — |
| 1999-09-01 | $7.64 | $7.64 | 585,600 | — | — |
| 1999-08-31 | $7.55 | $7.55 | 711,200 | — | — |
| 1999-08-30 | $7.52 | $7.52 | 1,228,000 | — | — |
| 1999-08-27 | $7.45 | $7.45 | 1,305,200 | — | — |
| 1999-08-26 | $7.27 | $7.27 | 1,164,400 | — | — |
| 1999-08-25 | $7.27 | $7.27 | 1,004,800 | — | — |
| 1999-08-24 | $7.50 | $7.50 | 500,400 | — | — |
| 1999-08-23 | $7.58 | $7.58 | 483,600 | — | — |
| 1999-08-20 | $7.56 | $7.56 | 1,125,600 | — | — |
| 1999-08-19 | $7.73 | $7.73 | 1,090,800 | — | — |
| 1999-08-18 | $7.88 | $7.88 | 2,133,600 | — | — |
| 1999-08-17 | $7.91 | $7.91 | 338,800 | — | — |
| 1999-08-16 | $7.66 | $7.66 | 437,600 | — | — |
| 1999-08-13 | $8.25 | $8.25 | 416,400 | — | — |
| 1999-08-12 | $7.97 | $7.97 | 249,600 | — | — |
| 1999-08-11 | $7.98 | $7.98 | 224,400 | — | — |
| 1999-08-10 | $7.84 | $7.84 | 200,800 | — | — |
| 1999-08-09 | $8.00 | $8.00 | 274,800 | — | — |
| 1999-08-06 | $8.02 | $8.02 | 1,142,400 | — | — |
| 1999-08-05 | $8.19 | $8.19 | 376,400 | — | — |
| 1999-08-04 | $8.12 | $8.12 | 1,054,800 | — | — |
| 1999-08-03 | $7.78 | $7.78 | 270,000 | — | — |
| 1999-08-02 | $7.97 | $7.97 | 186,000 | — | — |
| 1999-07-30 | $7.97 | $7.97 | 212,400 | — | — |
| 1999-07-29 | $8.00 | $8.00 | 728,800 | — | — |
| 1999-07-28 | $7.98 | $7.98 | 288,400 | — | — |
| 1999-07-27 | $7.97 | $7.97 | 885,200 | — | — |
| 1999-07-26 | $7.86 | $7.86 | 350,400 | — | — |
| 1999-07-23 | $7.83 | $7.83 | 604,400 | — | — |
| 1999-07-22 | $7.75 | $7.75 | 846,000 | — | — |
| 1999-07-21 | $7.86 | $7.86 | 1,352,400 | — | — |
| 1999-07-20 | $7.88 | $7.88 | 558,800 | — | — |
| 1999-07-19 | $8.60 | $8.60 | 1,915,200 | — | — |
| 1999-07-16 | $8.85 | $8.85 | 1,271,600 | — | — |
| 1999-07-15 | $8.70 | $8.70 | 1,776,800 | — | — |
| 1999-07-14 | $8.09 | $8.09 | 828,000 | — | — |
| 1999-07-13 | $8.22 | $8.22 | 1,092,400 | — | — |
| 1999-07-12 | $8.25 | $8.25 | 236,000 | — | — |
| 1999-07-09 | $8.09 | $8.09 | 386,000 | — | — |
| 1999-07-08 | $8.13 | $8.13 | 840,000 | — | — |
| 1999-07-07 | $8.14 | $8.14 | 635,600 | — | — |
| 1999-07-06 | $8.25 | $8.25 | 1,085,600 | — | — |
| 1999-07-02 | $8.15 | $8.15 | 1,202,800 | — | — |
| 1999-07-01 | $7.95 | $7.95 | 515,200 | — | — |
| 1999-06-30 | $7.89 | $7.89 | 1,081,200 | — | — |
| 1999-06-29 | $7.81 | $7.81 | 1,016,000 | — | — |
| 1999-06-28 | $7.72 | $7.72 | 728,000 | — | — |
| 1999-06-25 | $7.84 | $7.84 | 172,800 | — | — |
| 1999-06-24 | $7.88 | $7.88 | 537,600 | — | — |
| 1999-06-23 | $8.00 | $8.00 | 1,086,400 | — | — |
| 1999-06-22 | $8.14 | $8.14 | 584,800 | — | — |
| 1999-06-21 | $8.13 | $8.13 | 396,800 | — | — |
| 1999-06-18 | $8.03 | $8.03 | 580,400 | — | — |
| 1999-06-17 | $8.23 | $8.23 | 1,065,600 | — | — |
| 1999-06-16 | $8.03 | $8.03 | 992,800 | — | — |
| 1999-06-15 | $8.03 | $8.03 | 1,658,800 | — | — |
| 1999-06-14 | $8.05 | $8.05 | 760,400 | — | — |
| 1999-06-11 | $7.75 | $7.75 | 820,800 | — | — |
| 1999-06-10 | $8.00 | $8.00 | 1,208,000 | — | — |
| 1999-06-09 | $8.07 | $8.07 | 876,800 | — | — |
| 1999-06-08 | $7.59 | $7.59 | 1,456,000 | — | — |
| 1999-06-07 | $7.55 | $7.55 | 1,699,600 | — | — |
| 1999-06-04 | $7.13 | $7.13 | 2,812,000 | — | — |
| 1999-06-03 | $7.02 | $7.02 | 994,000 | — | — |
| 1999-06-02 | $7.16 | $7.16 | 676,000 | — | — |
| 1999-06-01 | $6.72 | $6.72 | 426,000 | — | — |
| 1999-05-28 | $6.72 | $6.72 | 643,200 | — | — |
| 1999-05-27 | $6.69 | $6.69 | 835,600 | — | — |
| 1999-05-26 | $6.75 | $6.75 | 482,400 | — | — |
| 1999-05-25 | $6.97 | $6.97 | 1,798,800 | — | — |
| 1999-05-24 | $7.13 | $7.13 | 1,179,200 | — | — |
| 1999-05-21 | $7.25 | $7.25 | 1,102,400 | — | — |
| 1999-05-20 | $7.19 | $7.19 | 499,200 | — | — |
| 1999-05-19 | $7.39 | $7.39 | 468,000 | — | — |
| 1999-05-18 | $7.13 | $7.13 | 702,800 | — | — |
| 1999-05-17 | $6.91 | $6.91 | 1,122,400 | — | — |
| 1999-05-14 | $7.34 | $7.34 | 269,600 | — | — |
| 1999-05-13 | $7.41 | $7.41 | 841,600 | — | — |
| 1999-05-12 | $7.23 | $7.23 | 869,600 | — | — |
| 1999-05-11 | $7.16 | $7.16 | 826,800 | — | — |
| 1999-05-10 | $7.24 | $7.24 | 459,200 | — | — |
| 1999-05-07 | $7.25 | $7.25 | 294,400 | — | — |
| 1999-05-06 | $7.22 | $7.22 | 643,200 | — | — |
| 1999-05-05 | $7.25 | $7.25 | 1,337,600 | — | — |
| 1999-05-04 | $7.24 | $7.24 | 493,200 | — | — |
| 1999-05-03 | $7.25 | $7.25 | 950,400 | — | — |
| 1999-04-30 | $7.25 | $7.25 | 2,040,400 | — | — |
| 1999-04-29 | $7.31 | $7.31 | 2,380,000 | — | — |
| 1999-04-28 | $7.50 | $7.50 | 3,448,400 | — | — |
| 1999-04-27 | $7.38 | $7.38 | 1,657,200 | — | — |
| 1999-04-26 | $7.43 | $7.43 | 1,559,600 | — | — |
| 1999-04-23 | $7.09 | $7.09 | 1,254,000 | — | — |
| 1999-04-22 | $7.28 | $7.28 | 1,881,600 | — | — |
| 1999-04-21 | $6.81 | $6.81 | 814,400 | — | — |
| 1999-04-20 | $6.45 | $6.45 | 1,227,200 | — | — |
| 1999-04-19 | $6.17 | $6.17 | 446,000 | — | — |
| 1999-04-16 | $6.22 | $6.22 | 220,400 | — | — |
| 1999-04-15 | $6.24 | $6.24 | 754,400 | — | — |
| 1999-04-14 | $6.14 | $6.14 | 588,400 | — | — |
| 1999-04-13 | $6.19 | $6.19 | 781,200 | — | — |
| 1999-04-12 | $6.17 | $6.17 | 978,800 | — | — |
| 1999-04-09 | $6.42 | $6.42 | 256,000 | — | — |
| 1999-04-08 | $6.31 | $6.31 | 321,600 | — | — |
| 1999-04-07 | $6.34 | $6.34 | 738,000 | — | — |
| 1999-04-06 | $6.23 | $6.23 | 742,000 | — | — |
| 1999-04-05 | $6.13 | $6.13 | 558,000 | — | — |
| 1999-04-01 | $6.00 | $6.00 | 237,600 | — | — |
| 1999-03-31 | $5.92 | $5.92 | 1,420,000 | — | — |
| 1999-03-30 | $6.02 | $6.02 | 670,800 | — | — |
| 1999-03-29 | $5.94 | $5.94 | 168,800 | — | — |
| 1999-03-26 | $5.84 | $5.84 | 1,866,400 | — | — |
| 1999-03-25 | $5.95 | $5.95 | 652,800 | — | — |
| 1999-03-24 | $5.64 | $5.64 | 743,600 | — | — |
| 1999-03-23 | $5.70 | $5.70 | 451,200 | — | — |
| 1999-03-22 | $5.91 | $5.91 | 647,200 | — | — |
| 1999-03-19 | $6.09 | $6.09 | 730,800 | — | — |
| 1999-03-18 | $5.91 | $5.91 | 552,400 | — | — |
| 1999-03-17 | $5.97 | $5.97 | 615,200 | — | — |
| 1999-03-16 | $6.00 | $6.00 | 515,200 | — | — |
| 1999-03-15 | $5.80 | $5.80 | 339,200 | — | — |
| 1999-03-12 | $6.06 | $6.06 | 497,200 | — | — |
| 1999-03-11 | $6.03 | $6.03 | 568,000 | — | — |
| 1999-03-10 | $6.00 | $6.00 | 280,400 | — | — |
| 1999-03-09 | $5.98 | $5.98 | 1,248,000 | — | — |
| 1999-03-08 | $6.04 | $6.04 | 1,208,400 | — | — |
| 1999-03-05 | $5.91 | $5.91 | 251,200 | — | — |
| 1999-03-04 | $5.97 | $5.97 | 956,800 | — | — |
| 1999-03-03 | $5.98 | $5.98 | 499,600 | — | — |
| 1999-03-02 | $6.13 | $6.13 | 1,495,200 | — | — |
| 1999-03-01 | $6.28 | $6.28 | 1,371,200 | — | — |
| 1999-02-26 | $6.25 | $6.25 | 776,000 | — | — |
| 1999-02-25 | $6.50 | $6.50 | 1,113,600 | — | — |
| 1999-02-24 | $6.53 | $6.53 | 2,052,400 | — | — |
| 1999-02-23 | $6.25 | $6.25 | 1,072,000 | — | — |
| 1999-02-22 | $6.53 | $6.53 | 607,200 | — | — |
| 1999-02-19 | $6.48 | $6.48 | 489,200 | — | — |
| 1999-02-18 | $6.59 | $6.59 | 493,200 | — | — |
| 1999-02-17 | $6.55 | $6.55 | 424,800 | — | — |
| 1999-02-16 | $6.59 | $6.59 | 420,000 | — | — |
| 1999-02-12 | $6.58 | $6.58 | 975,600 | — | — |
| 1999-02-11 | $6.75 | $6.75 | 612,800 | — | — |
| 1999-02-10 | $6.41 | $6.41 | 1,215,200 | — | — |
| 1999-02-09 | $6.56 | $6.56 | 1,034,800 | — | — |
| 1999-02-08 | $6.84 | $6.84 | 1,820,400 | — | — |
| 1999-02-05 | $6.59 | $6.59 | 775,600 | — | — |
| 1999-02-04 | $6.56 | $6.56 | 4,435,200 | — | — |
| 1999-02-03 | $6.34 | $6.34 | 1,216,000 | — | — |
| 1999-02-02 | $6.47 | $6.47 | 1,600,400 | — | — |
| 1999-02-01 | $6.91 | $6.91 | 2,415,200 | — | — |
| 1999-01-29 | $6.94 | $6.94 | 6,123,200 | — | — |
| 1999-01-28 | $6.34 | $6.34 | 3,350,000 | — | — |
| 1999-01-27 | $5.94 | $5.94 | 588,800 | — | — |
| 1999-01-26 | $6.22 | $6.22 | 906,800 | — | — |
| 1999-01-25 | $6.06 | $6.06 | 743,200 | — | — |
| 1999-01-22 | $6.25 | $6.25 | 787,200 | — | — |
| 1999-01-21 | $5.97 | $5.97 | 583,200 | — | — |
| 1999-01-20 | $6.06 | $6.06 | 708,400 | — | — |
| 1999-01-19 | $5.81 | $5.81 | 238,400 | — | — |
| 1999-01-15 | $5.88 | $5.88 | 364,400 | — | — |
| 1999-01-14 | $5.88 | $5.88 | 575,600 | — | — |
| 1999-01-13 | $5.97 | $5.97 | 826,400 | — | — |
| 1999-01-12 | $6.05 | $6.05 | 536,800 | — | — |
| 1999-01-11 | $6.09 | $6.09 | 1,507,200 | — | — |
| 1999-01-08 | $6.27 | $6.27 | 2,779,600 | — | — |
| 1999-01-07 | $5.81 | $5.81 | 1,352,000 | — | — |
| 1999-01-06 | $5.73 | $5.73 | 2,623,200 | — | — |
| 1999-01-05 | $5.28 | $5.28 | 623,200 | — | — |
| 1999-01-04 | $5.13 | $5.13 | 1,085,200 | — | — |