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
- 1996-10-16 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 | $8.56 | $10.08 | 145,000 | — | — |
| 1999-12-30 | $8.53 | $10.05 | 29,000 | — | — |
| 1999-12-29 | $8.59 | $10.12 | 221,800 | — | — |
| 1999-12-28 | $8.50 | $10.01 | 59,400 | — | — |
| 1999-12-27 | $8.50 | $10.01 | 252,000 | — | — |
| 1999-12-23 | $8.22 | $9.68 | 26,000 | — | — |
| 1999-12-22 | $8.34 | $9.83 | 156,800 | — | — |
| 1999-12-21 | $8.16 | $9.61 | 39,600 | — | — |
| 1999-12-20 | $8.16 | $9.61 | 52,400 | — | — |
| 1999-12-17 | $8.00 | $9.42 | 114,800 | — | — |
| 1999-12-16 | $8.13 | $9.57 | 52,800 | — | — |
| 1999-12-15 | $8.19 | $9.64 | 65,800 | — | — |
| 1999-12-14 | $7.91 | $9.31 | 52,600 | — | — |
| 1999-12-13 | $8.06 | $9.50 | 160,800 | — | — |
| 1999-12-10 | $8.09 | $9.53 | 113,000 | — | — |
| 1999-12-09 | $8.19 | $9.64 | 62,600 | — | — |
| 1999-12-08 | $8.00 | $9.42 | 61,400 | — | — |
| 1999-12-07 | $8.00 | $9.42 | 52,400 | — | — |
| 1999-12-06 | $7.94 | $9.35 | 44,800 | — | — |
| 1999-12-03 | $7.75 | $9.13 | 31,400 | — | — |
| 1999-12-02 | $7.91 | $9.31 | 56,400 | — | — |
| 1999-12-01 | $7.69 | $9.05 | 51,200 | — | — |
| 1999-11-30 | $7.84 | $9.24 | 46,000 | — | — |
| 1999-11-29 | $7.81 | $9.20 | 19,200 | — | — |
| 1999-11-26 | $7.81 | $9.20 | 29,200 | — | — |
| 1999-11-24 | $7.72 | $9.09 | 24,400 | — | — |
| 1999-11-23 | $7.94 | $9.35 | 14,000 | — | — |
| 1999-11-22 | $8.16 | $9.61 | 93,600 | — | — |
| 1999-11-19 | $8.06 | $9.50 | 29,400 | — | — |
| 1999-11-18 | $8.03 | $9.46 | 72,400 | — | — |
| 1999-11-17 | $8.19 | $9.64 | 39,000 | — | — |
| 1999-11-16 | $8.41 | $9.90 | 48,400 | — | — |
| 1999-11-15 | $8.25 | $9.72 | 57,400 | — | — |
| 1999-11-12 | $8.44 | $9.94 | 83,800 | — | — |
| 1999-11-11 | $8.16 | $9.61 | 89,800 | — | — |
| 1999-11-10 | $8.06 | $9.50 | 27,000 | — | — |
| 1999-11-09 | $8.13 | $9.57 | 16,800 | — | — |
| 1999-11-08 | $8.16 | $9.61 | 71,400 | — | — |
| 1999-11-05 | $8.19 | $9.64 | 32,800 | — | — |
| 1999-11-04 | $8.13 | $9.57 | 64,600 | — | — |
| 1999-11-03 | $8.09 | $9.53 | 92,400 | — | — |
| 1999-11-02 | $7.88 | $9.27 | 88,600 | — | — |
| 1999-11-01 | $7.72 | $9.09 | 61,200 | — | — |
| 1999-10-29 | $7.50 | $8.83 | 97,000 | — | — |
| 1999-10-28 | $7.84 | $9.24 | 47,200 | — | — |
| 1999-10-27 | $7.81 | $9.20 | 66,000 | — | — |
| 1999-10-26 | $7.50 | $8.83 | 124,000 | — | — |
| 1999-10-25 | $7.25 | $8.54 | 279,200 | — | — |
| 1999-10-22 | $6.88 | $8.10 | 183,800 | — | — |
| 1999-10-21 | $6.94 | $8.17 | 51,000 | — | — |
| 1999-10-20 | $6.84 | $8.06 | 16,000 | — | — |
| 1999-10-19 | $6.94 | $8.17 | 29,000 | — | — |
| 1999-10-18 | $7.00 | $8.24 | 27,000 | — | — |
| 1999-10-15 | $7.19 | $8.47 | 71,400 | — | — |
| 1999-10-14 | $7.50 | $8.83 | 37,000 | — | — |
| 1999-10-13 | $7.44 | $8.76 | 60,600 | — | — |
| 1999-10-12 | $7.69 | $9.05 | 38,600 | — | — |
| 1999-10-11 | $7.66 | $9.02 | 43,400 | — | — |
| 1999-10-08 | $7.66 | $9.02 | 31,400 | — | — |
| 1999-10-07 | $7.78 | $9.16 | 167,600 | — | — |
| 1999-10-06 | $7.84 | $9.24 | 182,200 | — | — |
| 1999-10-05 | $8.00 | $9.42 | 54,200 | — | — |
| 1999-10-04 | $8.19 | $9.64 | 22,800 | — | — |
| 1999-10-01 | $8.25 | $9.72 | 18,200 | — | — |
| 1999-09-30 | $8.56 | $10.08 | 68,600 | — | — |
| 1999-09-29 | $8.44 | $9.94 | 7,200 | — | — |
| 1999-09-28 | $8.38 | $9.86 | 13,200 | — | — |
| 1999-09-27 | $8.19 | $9.64 | 92,800 | — | — |
| 1999-09-24 | $8.44 | $9.94 | 237,400 | — | — |
| 1999-09-23 | $8.41 | $9.90 | 139,600 | — | — |
| 1999-09-22 | $8.34 | $9.83 | 307,600 | — | — |
| 1999-09-21 | $8.44 | $9.94 | 18,400 | — | — |
| 1999-09-20 | $8.44 | $9.94 | 2,800 | — | — |
| 1999-09-17 | $8.34 | $9.83 | 52,000 | — | — |
| 1999-09-16 | $8.44 | $9.94 | 19,800 | — | — |
| 1999-09-15 | $8.50 | $10.01 | 42,400 | — | — |
| 1999-09-14 | $8.50 | $10.01 | 188,800 | — | — |
| 1999-09-13 | $8.53 | $10.05 | 325,600 | — | — |
| 1999-09-10 | $8.56 | $10.08 | 31,200 | — | — |
| 1999-09-09 | $8.50 | $10.01 | 308,800 | — | — |
| 1999-09-08 | $8.41 | $9.90 | 28,200 | — | — |
| 1999-09-07 | $8.44 | $9.94 | 25,200 | — | — |
| 1999-09-03 | $8.44 | $9.94 | 12,400 | — | — |
| 1999-09-02 | $8.25 | $9.72 | 83,600 | — | — |
| 1999-09-01 | $8.31 | $9.79 | 95,800 | — | — |
| 1999-08-31 | $8.13 | $9.57 | 57,600 | — | — |
| 1999-08-30 | $7.78 | $9.16 | 38,800 | — | — |
| 1999-08-27 | $8.31 | $9.79 | 29,000 | — | — |
| 1999-08-26 | $8.69 | $10.23 | 294,600 | — | — |
| 1999-08-25 | $8.50 | $10.01 | 64,200 | — | — |
| 1999-08-24 | $8.50 | $10.01 | 58,200 | — | — |
| 1999-08-23 | $8.50 | $10.01 | 36,800 | — | — |
| 1999-08-20 | $8.44 | $9.94 | 18,400 | — | — |
| 1999-08-19 | $8.75 | $10.31 | 130,000 | — | — |
| 1999-08-18 | $8.63 | $10.16 | 48,800 | — | — |
| 1999-08-17 | $8.44 | $9.94 | 41,400 | — | — |
| 1999-08-16 | $8.53 | $10.05 | 29,200 | — | — |
| 1999-08-13 | $8.72 | $10.27 | 679,400 | — | — |
| 1999-08-12 | $8.50 | $10.01 | 39,600 | — | — |
| 1999-08-11 | $8.44 | $9.94 | 99,400 | — | — |
| 1999-08-10 | $8.28 | $9.75 | 61,800 | — | — |
| 1999-08-09 | $8.28 | $9.75 | 58,800 | — | — |
| 1999-08-06 | $8.28 | $9.75 | 8,600 | — | — |
| 1999-08-05 | $8.31 | $9.79 | 91,600 | — | — |
| 1999-08-04 | $8.16 | $9.61 | 55,400 | — | — |
| 1999-08-03 | $8.16 | $9.61 | 46,600 | — | — |
| 1999-08-02 | $8.25 | $9.72 | 60,000 | — | — |
| 1999-07-30 | $8.09 | $9.53 | 62,400 | — | — |
| 1999-07-29 | $7.94 | $9.35 | 121,400 | — | — |
| 1999-07-28 | $7.75 | $9.13 | 31,600 | — | — |
| 1999-07-27 | $7.94 | $9.35 | 153,000 | — | — |
| 1999-07-26 | $7.56 | $8.91 | 64,600 | — | — |
| 1999-07-23 | $7.69 | $9.05 | 75,800 | — | — |
| 1999-07-22 | $7.97 | $9.39 | 51,000 | — | — |
| 1999-07-21 | $8.00 | $9.42 | 21,600 | — | — |
| 1999-07-20 | $7.72 | $9.09 | 27,200 | — | — |
| 1999-07-19 | $8.06 | $9.50 | 64,200 | — | — |
| 1999-07-16 | $8.13 | $9.57 | 39,600 | — | — |
| 1999-07-15 | $7.84 | $9.24 | 78,000 | — | — |
| 1999-07-14 | $7.97 | $9.39 | 34,400 | — | — |
| 1999-07-13 | $8.22 | $9.68 | 32,200 | — | — |
| 1999-07-12 | $8.22 | $9.68 | 45,600 | — | — |
| 1999-07-09 | $8.25 | $9.72 | 54,200 | — | — |
| 1999-07-08 | $8.22 | $9.68 | 35,000 | — | — |
| 1999-07-07 | $8.38 | $9.86 | 117,600 | — | — |
| 1999-07-06 | $8.22 | $9.68 | 51,600 | — | — |
| 1999-07-02 | $8.72 | $10.27 | 24,000 | — | — |
| 1999-07-01 | $8.66 | $10.20 | 207,200 | — | — |
| 1999-06-30 | $9.88 | $11.63 | 384,600 | — | — |
| 1999-06-29 | $8.38 | $9.86 | 132,200 | — | — |
| 1999-06-28 | $8.28 | $9.75 | 60,400 | — | — |
| 1999-06-25 | $8.13 | $9.57 | 28,000 | — | — |
| 1999-06-24 | $8.06 | $9.50 | 29,600 | — | — |
| 1999-06-23 | $7.84 | $9.24 | 76,400 | — | — |
| 1999-06-22 | $7.69 | $9.05 | 112,000 | — | — |
| 1999-06-21 | $8.00 | $9.42 | 52,200 | — | — |
| 1999-06-18 | $7.94 | $9.35 | 61,200 | — | — |
| 1999-06-17 | $7.88 | $9.27 | 24,000 | — | — |
| 1999-06-16 | $7.84 | $9.24 | 41,000 | — | — |
| 1999-06-15 | $8.19 | $9.64 | 56,400 | — | — |
| 1999-06-14 | $8.09 | $9.53 | 93,600 | — | — |
| 1999-06-11 | $8.00 | $9.42 | 133,800 | — | — |
| 1999-06-10 | $7.75 | $9.13 | 20,800 | — | — |
| 1999-06-09 | $7.94 | $9.35 | 248,400 | — | — |
| 1999-06-08 | $7.75 | $9.13 | 76,600 | — | — |
| 1999-06-07 | $7.97 | $9.39 | 94,000 | — | — |
| 1999-06-04 | $8.00 | $9.42 | 77,400 | — | — |
| 1999-06-03 | $7.91 | $9.31 | 56,600 | — | — |
| 1999-06-02 | $7.94 | $9.35 | 49,600 | — | — |
| 1999-06-01 | $7.97 | $9.39 | 49,000 | — | — |
| 1999-05-28 | $7.78 | $9.16 | 69,000 | — | — |
| 1999-05-27 | $7.91 | $9.31 | 86,800 | — | — |
| 1999-05-26 | $7.88 | $9.27 | 25,200 | — | — |
| 1999-05-25 | $7.72 | $9.09 | 186,800 | — | — |
| 1999-05-24 | $7.94 | $9.35 | 223,400 | — | — |
| 1999-05-21 | $7.91 | $9.31 | 93,600 | — | — |
| 1999-05-20 | $7.72 | $9.09 | 129,200 | — | — |
| 1999-05-19 | $7.63 | $8.98 | 21,400 | — | — |
| 1999-05-18 | $7.47 | $8.80 | 22,600 | — | — |
| 1999-05-17 | $7.38 | $8.69 | 22,000 | — | — |
| 1999-05-14 | $7.47 | $8.80 | 72,000 | — | — |
| 1999-05-13 | $7.53 | $8.87 | 21,200 | — | — |
| 1999-05-12 | $7.63 | $8.98 | 11,600 | — | — |
| 1999-05-11 | $7.66 | $9.02 | 26,000 | — | — |
| 1999-05-10 | $7.53 | $8.87 | 99,600 | — | — |
| 1999-05-07 | $7.44 | $8.76 | 110,200 | — | — |
| 1999-05-06 | $7.34 | $8.65 | 79,200 | — | — |
| 1999-05-05 | $7.53 | $8.87 | 79,800 | — | — |
| 1999-05-04 | $7.75 | $9.13 | 222,000 | — | — |
| 1999-05-03 | $7.59 | $8.94 | 96,200 | — | — |
| 1999-04-30 | $7.81 | $9.20 | 52,600 | — | — |
| 1999-04-29 | $7.88 | $9.27 | 203,200 | — | — |
| 1999-04-28 | $8.34 | $9.83 | 98,800 | — | — |
| 1999-04-27 | $7.94 | $9.35 | 114,200 | — | — |
| 1999-04-26 | $7.47 | $8.80 | 37,800 | — | — |
| 1999-04-23 | $7.38 | $8.69 | 45,600 | — | — |
| 1999-04-22 | $7.22 | $8.50 | 99,000 | — | — |
| 1999-04-21 | $6.84 | $8.06 | 70,600 | — | — |
| 1999-04-20 | $6.84 | $8.06 | 23,600 | — | — |
| 1999-04-19 | $6.94 | $8.17 | 65,200 | — | — |
| 1999-04-16 | $6.88 | $8.10 | 99,000 | — | — |
| 1999-04-15 | $6.91 | $8.13 | 57,600 | — | — |
| 1999-04-14 | $7.06 | $8.32 | 81,400 | — | — |
| 1999-04-13 | $6.94 | $8.17 | 73,200 | — | — |
| 1999-04-12 | $7.16 | $8.43 | 75,200 | — | — |
| 1999-04-09 | $6.91 | $8.13 | 60,400 | — | — |
| 1999-04-08 | $6.59 | $7.77 | 99,000 | — | — |
| 1999-04-07 | $7.03 | $8.28 | 9,600 | — | — |
| 1999-04-06 | $7.00 | $8.24 | 79,400 | — | — |
| 1999-04-05 | $7.19 | $8.47 | 21,400 | — | — |
| 1999-04-01 | $7.00 | $8.24 | 121,400 | — | — |
| 1999-03-31 | $7.03 | $8.28 | 615,800 | — | — |
| 1999-03-30 | $7.00 | $8.24 | 265,000 | — | — |
| 1999-03-29 | $6.69 | $7.88 | 109,000 | — | — |
| 1999-03-26 | $6.81 | $8.02 | 23,000 | — | — |
| 1999-03-25 | $6.94 | $8.17 | 15,400 | — | — |
| 1999-03-24 | $7.00 | $8.24 | 17,000 | — | — |
| 1999-03-23 | $7.16 | $8.43 | 41,600 | — | — |
| 1999-03-22 | $7.13 | $8.39 | 27,800 | — | — |
| 1999-03-19 | $7.13 | $8.39 | 67,800 | — | — |
| 1999-03-18 | $7.19 | $8.47 | 58,800 | — | — |
| 1999-03-17 | $7.09 | $8.35 | 148,600 | — | — |
| 1999-03-16 | $7.13 | $8.39 | 34,000 | — | — |
| 1999-03-15 | $7.19 | $8.47 | 381,600 | — | — |
| 1999-03-12 | $7.00 | $8.24 | 11,600 | — | — |
| 1999-03-11 | $7.13 | $8.39 | 18,200 | — | — |
| 1999-03-10 | $7.09 | $8.35 | 43,400 | — | — |
| 1999-03-09 | $7.00 | $8.24 | 80,600 | — | — |
| 1999-03-08 | $7.00 | $8.24 | 55,200 | — | — |
| 1999-03-05 | $7.06 | $8.32 | 31,400 | — | — |
| 1999-03-04 | $7.00 | $8.24 | 125,200 | — | — |
| 1999-03-03 | $7.03 | $8.28 | 109,800 | — | — |
| 1999-03-02 | $7.09 | $8.35 | 71,600 | — | — |
| 1999-03-01 | $7.13 | $8.39 | 59,400 | — | — |
| 1999-02-26 | $6.81 | $8.02 | 457,200 | — | — |
| 1999-02-25 | $6.84 | $8.06 | 68,200 | — | — |
| 1999-02-24 | $7.00 | $8.24 | 98,600 | — | — |
| 1999-02-23 | $6.88 | $8.10 | 167,600 | — | — |
| 1999-02-22 | $6.88 | $8.10 | 59,000 | — | — |
| 1999-02-19 | $7.13 | $8.39 | 70,200 | — | — |
| 1999-02-18 | $7.06 | $8.32 | 138,800 | — | — |
| 1999-02-17 | $6.69 | $7.88 | 334,600 | — | — |
| 1999-02-16 | $6.72 | $7.91 | 398,400 | — | — |
| 1999-02-12 | $6.66 | $7.84 | 350,400 | — | — |
| 1999-02-11 | $6.63 | $7.80 | 424,200 | — | — |
| 1999-02-10 | $6.53 | $7.69 | 511,400 | — | — |
| 1999-02-09 | $6.50 | $7.66 | 842,800 | — | — |
| 1999-02-08 | $6.31 | $7.43 | 138,200 | — | — |
| 1999-02-05 | $6.31 | $7.43 | 115,000 | — | — |
| 1999-02-04 | $6.22 | $7.32 | 53,800 | — | — |
| 1999-02-03 | $6.22 | $7.32 | 53,400 | — | — |
| 1999-02-02 | $6.19 | $7.29 | 50,800 | — | — |
| 1999-02-01 | $6.34 | $7.47 | 60,600 | — | — |
| 1999-01-29 | $6.41 | $7.55 | 114,400 | — | — |
| 1999-01-28 | $6.38 | $7.51 | 57,800 | — | — |
| 1999-01-27 | $6.44 | $7.58 | 289,000 | — | — |
| 1999-01-26 | $6.53 | $7.69 | 304,400 | — | — |
| 1999-01-25 | $6.53 | $7.69 | 77,000 | — | — |
| 1999-01-22 | $6.50 | $7.66 | 457,000 | — | — |
| 1999-01-21 | $6.16 | $7.25 | 98,400 | — | — |
| 1999-01-20 | $6.25 | $7.36 | 102,200 | — | — |
| 1999-01-19 | $6.28 | $7.40 | 92,800 | — | — |
| 1999-01-15 | $6.22 | $7.32 | 82,000 | — | — |
| 1999-01-14 | $6.19 | $7.29 | 49,600 | — | — |
| 1999-01-13 | $6.31 | $7.43 | 67,000 | — | — |
| 1999-01-12 | $6.19 | $7.29 | 65,000 | — | — |
| 1999-01-11 | $6.19 | $7.29 | 88,800 | — | — |
| 1999-01-08 | $6.22 | $7.32 | 199,000 | — | — |
| 1999-01-07 | $6.31 | $7.43 | 1,189,800 | — | — |
| 1999-01-06 | $6.63 | $7.80 | 92,000 | — | — |
| 1999-01-05 | $6.59 | $7.77 | 84,000 | — | — |
| 1999-01-04 | $6.81 | $8.02 | 129,800 | — | — |