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
- 1997-10-16 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 | $9.94 | $10.17 | 133,200 | — | — |
| 1999-12-30 | $9.94 | $10.17 | 256,400 | — | — |
| 1999-12-29 | $10.13 | $10.36 | 838,800 | — | — |
| 1999-12-28 | $10.52 | $10.76 | 556,800 | — | — |
| 1999-12-27 | $10.00 | $10.24 | 1,680,000 | — | — |
| 1999-12-23 | $9.66 | $9.88 | 518,400 | — | — |
| 1999-12-22 | $9.49 | $9.72 | 770,400 | — | — |
| 1999-12-21 | $9.75 | $9.98 | 1,592,400 | — | — |
| 1999-12-20 | $9.56 | $9.79 | 1,155,200 | — | — |
| 1999-12-17 | $9.05 | $9.26 | 1,523,600 | — | — |
| 1999-12-16 | $8.88 | $9.08 | 512,400 | — | — |
| 1999-12-15 | $8.78 | $8.99 | 269,600 | — | — |
| 1999-12-14 | $8.69 | $8.89 | 83,600 | — | — |
| 1999-12-13 | $8.50 | $8.70 | 357,200 | — | — |
| 1999-12-10 | $8.36 | $8.56 | 503,200 | — | — |
| 1999-12-09 | $8.64 | $8.84 | 245,200 | — | — |
| 1999-12-08 | $8.77 | $8.97 | 318,000 | — | — |
| 1999-12-07 | $8.78 | $8.97 | 155,200 | — | — |
| 1999-12-06 | $8.78 | $8.97 | 231,200 | — | — |
| 1999-12-03 | $8.91 | $9.10 | 789,600 | — | — |
| 1999-12-02 | $8.78 | $8.97 | 396,000 | — | — |
| 1999-12-01 | $8.88 | $9.06 | 474,800 | — | — |
| 1999-11-30 | $8.72 | $8.90 | 384,800 | — | — |
| 1999-11-29 | $8.53 | $8.71 | 132,000 | — | — |
| 1999-11-26 | $8.63 | $8.81 | 140,800 | — | — |
| 1999-11-24 | $8.72 | $8.90 | 556,000 | — | — |
| 1999-11-23 | $8.69 | $8.87 | 338,800 | — | — |
| 1999-11-22 | $8.38 | $8.55 | 482,800 | — | — |
| 1999-11-19 | $8.13 | $8.30 | 283,600 | — | — |
| 1999-11-18 | $8.39 | $8.57 | 1,110,800 | — | — |
| 1999-11-17 | $7.84 | $8.01 | 1,310,000 | — | — |
| 1999-11-16 | $8.00 | $8.17 | 1,638,800 | — | — |
| 1999-11-15 | $8.02 | $8.19 | 431,600 | — | — |
| 1999-11-12 | $7.97 | $8.14 | 370,400 | — | — |
| 1999-11-11 | $7.91 | $8.07 | 725,200 | — | — |
| 1999-11-10 | $7.81 | $7.98 | 1,954,800 | — | — |
| 1999-11-09 | $7.03 | $7.18 | 1,223,200 | — | — |
| 1999-11-08 | $7.20 | $7.36 | 774,800 | — | — |
| 1999-11-05 | $7.42 | $7.58 | 4,198,400 | — | — |
| 1999-11-04 | $7.81 | $7.98 | 635,600 | — | — |
| 1999-11-03 | $8.25 | $8.43 | 369,600 | — | — |
| 1999-11-02 | $8.34 | $8.52 | 364,000 | — | — |
| 1999-11-01 | $8.28 | $8.46 | 291,600 | — | — |
| 1999-10-29 | $8.45 | $8.63 | 520,000 | — | — |
| 1999-10-28 | $8.16 | $8.33 | 902,800 | — | — |
| 1999-10-27 | $8.25 | $8.43 | 472,400 | — | — |
| 1999-10-26 | $7.84 | $8.01 | 982,400 | — | — |
| 1999-10-25 | $8.17 | $8.35 | 396,000 | — | — |
| 1999-10-22 | $8.30 | $8.47 | 329,200 | — | — |
| 1999-10-21 | $8.27 | $8.44 | 232,400 | — | — |
| 1999-10-20 | $8.31 | $8.49 | 533,600 | — | — |
| 1999-10-19 | $8.20 | $8.38 | 276,800 | — | — |
| 1999-10-18 | $8.19 | $8.36 | 290,400 | — | — |
| 1999-10-15 | $8.13 | $8.30 | 341,200 | — | — |
| 1999-10-14 | $8.19 | $8.36 | 276,000 | — | — |
| 1999-10-13 | $8.13 | $8.30 | 399,200 | — | — |
| 1999-10-12 | $8.38 | $8.55 | 284,400 | — | — |
| 1999-10-11 | $8.63 | $8.81 | 362,400 | — | — |
| 1999-10-08 | $8.56 | $8.74 | 293,200 | — | — |
| 1999-10-07 | $8.44 | $8.62 | 600,800 | — | — |
| 1999-10-06 | $8.36 | $8.54 | 308,000 | — | — |
| 1999-10-05 | $8.23 | $8.41 | 191,600 | — | — |
| 1999-10-04 | $8.14 | $8.31 | 388,400 | — | — |
| 1999-10-01 | $8.28 | $8.46 | 190,000 | — | — |
| 1999-09-30 | $8.42 | $8.60 | 1,072,400 | — | — |
| 1999-09-29 | $8.56 | $8.74 | 1,266,400 | — | — |
| 1999-09-28 | $8.55 | $8.74 | 406,400 | — | — |
| 1999-09-27 | $8.43 | $8.61 | 156,000 | — | — |
| 1999-09-24 | $8.19 | $8.36 | 291,600 | — | — |
| 1999-09-23 | $8.22 | $8.39 | 188,000 | — | — |
| 1999-09-22 | $8.25 | $8.43 | 74,400 | — | — |
| 1999-09-21 | $8.34 | $8.52 | 1,202,400 | — | — |
| 1999-09-20 | $8.34 | $8.52 | 474,400 | — | — |
| 1999-09-17 | $8.38 | $8.55 | 242,800 | — | — |
| 1999-09-16 | $8.23 | $8.41 | 304,400 | — | — |
| 1999-09-15 | $8.63 | $8.81 | 290,400 | — | — |
| 1999-09-14 | $8.48 | $8.66 | 185,600 | — | — |
| 1999-09-13 | $8.22 | $8.39 | 322,800 | — | — |
| 1999-09-10 | $8.50 | $8.68 | 163,600 | — | — |
| 1999-09-09 | $8.63 | $8.81 | 172,000 | — | — |
| 1999-09-08 | $8.25 | $8.43 | 385,600 | — | — |
| 1999-09-07 | $8.34 | $8.50 | 156,800 | — | — |
| 1999-09-03 | $8.36 | $8.52 | 310,800 | — | — |
| 1999-09-02 | $7.77 | $7.91 | 201,600 | — | — |
| 1999-09-01 | $7.89 | $8.04 | 380,400 | — | — |
| 1999-08-31 | $7.88 | $8.03 | 710,000 | — | — |
| 1999-08-30 | $7.69 | $7.83 | 433,200 | — | — |
| 1999-08-27 | $7.97 | $8.12 | 174,800 | — | — |
| 1999-08-26 | $8.25 | $8.41 | 57,600 | — | — |
| 1999-08-25 | $8.36 | $8.52 | 307,200 | — | — |
| 1999-08-24 | $8.28 | $8.44 | 164,800 | — | — |
| 1999-08-23 | $8.31 | $8.47 | 149,600 | — | — |
| 1999-08-20 | $8.33 | $8.49 | 227,200 | — | — |
| 1999-08-19 | $8.22 | $8.38 | 412,800 | — | — |
| 1999-08-18 | $8.11 | $8.26 | 234,400 | — | — |
| 1999-08-17 | $8.25 | $8.41 | 361,200 | — | — |
| 1999-08-16 | $8.31 | $8.47 | 69,200 | — | — |
| 1999-08-13 | $8.31 | $8.47 | 413,200 | — | — |
| 1999-08-12 | $8.13 | $8.28 | 149,200 | — | — |
| 1999-08-11 | $8.50 | $8.66 | 356,000 | — | — |
| 1999-08-10 | $8.53 | $8.69 | 458,000 | — | — |
| 1999-08-09 | $8.58 | $8.74 | 232,400 | — | — |
| 1999-08-06 | $8.83 | $9.00 | 17,200 | — | — |
| 1999-08-05 | $8.97 | $9.14 | 198,400 | — | — |
| 1999-08-04 | $8.47 | $8.63 | 230,000 | — | — |
| 1999-08-03 | $8.61 | $8.77 | 157,600 | — | — |
| 1999-08-02 | $8.91 | $9.08 | 189,200 | — | — |
| 1999-07-30 | $8.84 | $9.01 | 244,400 | — | — |
| 1999-07-29 | $8.75 | $8.92 | 89,200 | — | — |
| 1999-07-28 | $8.78 | $8.95 | 150,800 | — | — |
| 1999-07-27 | $8.97 | $9.14 | 128,000 | — | — |
| 1999-07-26 | $8.95 | $9.12 | 207,200 | — | — |
| 1999-07-23 | $8.78 | $8.95 | 278,000 | — | — |
| 1999-07-22 | $8.81 | $8.98 | 175,200 | — | — |
| 1999-07-21 | $9.03 | $9.20 | 105,200 | — | — |
| 1999-07-20 | $9.09 | $9.27 | 446,400 | — | — |
| 1999-07-19 | $8.78 | $8.95 | 162,400 | — | — |
| 1999-07-16 | $8.61 | $8.77 | 299,600 | — | — |
| 1999-07-15 | $8.64 | $8.81 | 369,200 | — | — |
| 1999-07-14 | $8.56 | $8.73 | 644,800 | — | — |
| 1999-07-13 | $8.72 | $8.89 | 125,600 | — | — |
| 1999-07-12 | $8.80 | $8.96 | 149,600 | — | — |
| 1999-07-09 | $8.78 | $8.95 | 971,200 | — | — |
| 1999-07-08 | $8.77 | $8.93 | 439,600 | — | — |
| 1999-07-07 | $8.44 | $8.60 | 876,800 | — | — |
| 1999-07-06 | $9.22 | $9.39 | 127,600 | — | — |
| 1999-07-02 | $9.34 | $9.52 | 349,200 | — | — |
| 1999-07-01 | $9.13 | $9.30 | 444,000 | — | — |
| 1999-06-30 | $9.19 | $9.36 | 615,600 | — | — |
| 1999-06-29 | $9.16 | $9.33 | 483,600 | — | — |
| 1999-06-28 | $9.17 | $9.35 | 525,600 | — | — |
| 1999-06-25 | $8.89 | $9.06 | 125,200 | — | — |
| 1999-06-24 | $8.73 | $8.90 | 269,200 | — | — |
| 1999-06-23 | $8.94 | $9.11 | 864,800 | — | — |
| 1999-06-22 | $8.80 | $8.96 | 276,400 | — | — |
| 1999-06-21 | $8.91 | $9.08 | 826,000 | — | — |
| 1999-06-18 | $8.86 | $9.03 | 1,032,000 | — | — |
| 1999-06-17 | $8.64 | $8.81 | 418,000 | — | — |
| 1999-06-16 | $8.47 | $8.63 | 280,800 | — | — |
| 1999-06-15 | $7.97 | $8.12 | 130,000 | — | — |
| 1999-06-14 | $7.94 | $8.09 | 242,400 | — | — |
| 1999-06-11 | $7.95 | $8.11 | 811,600 | — | — |
| 1999-06-10 | $7.88 | $8.03 | 702,000 | — | — |
| 1999-06-09 | $7.81 | $7.96 | 346,000 | — | — |
| 1999-06-08 | $8.20 | $8.36 | 833,200 | — | — |
| 1999-06-07 | $8.27 | $8.41 | 460,400 | — | — |
| 1999-06-04 | $8.38 | $8.52 | 296,400 | — | — |
| 1999-06-03 | $8.56 | $8.71 | 862,400 | — | — |
| 1999-06-02 | $8.73 | $8.88 | 580,400 | — | — |
| 1999-06-01 | $8.56 | $8.71 | 656,800 | — | — |
| 1999-05-28 | $8.08 | $8.22 | 609,600 | — | — |
| 1999-05-27 | $8.03 | $8.17 | 482,000 | — | — |
| 1999-05-26 | $8.06 | $8.20 | 132,000 | — | — |
| 1999-05-25 | $7.91 | $8.04 | 607,600 | — | — |
| 1999-05-24 | $7.69 | $7.82 | 259,600 | — | — |
| 1999-05-21 | $8.00 | $8.14 | 328,800 | — | — |
| 1999-05-20 | $7.94 | $8.07 | 303,600 | — | — |
| 1999-05-19 | $7.84 | $7.98 | 457,600 | — | — |
| 1999-05-18 | $7.88 | $8.01 | 1,112,800 | — | — |
| 1999-05-17 | $8.16 | $8.29 | 1,408,800 | — | — |
| 1999-05-14 | $8.13 | $8.26 | 1,567,200 | — | — |
| 1999-05-13 | $8.53 | $8.68 | 1,917,600 | — | — |
| 1999-05-12 | $8.50 | $8.64 | 822,400 | — | — |
| 1999-05-11 | $8.17 | $8.31 | 694,400 | — | — |
| 1999-05-10 | $8.13 | $8.26 | 765,200 | — | — |
| 1999-05-07 | $7.94 | $8.07 | 1,044,800 | — | — |
| 1999-05-06 | $8.13 | $8.26 | 1,516,000 | — | — |
| 1999-05-05 | $7.98 | $8.12 | 1,077,200 | — | — |
| 1999-05-04 | $7.92 | $8.06 | 1,439,600 | — | — |
| 1999-05-03 | $7.64 | $7.77 | 3,363,200 | — | — |
| 1999-04-30 | $7.48 | $7.61 | 1,464,400 | — | — |
| 1999-04-29 | $7.25 | $7.37 | 240,800 | — | — |
| 1999-04-28 | $7.25 | $7.37 | 448,000 | — | — |
| 1999-04-27 | $7.31 | $7.44 | 756,800 | — | — |
| 1999-04-26 | $7.34 | $7.47 | 561,600 | — | — |
| 1999-04-23 | $7.22 | $7.34 | 343,600 | — | — |
| 1999-04-22 | $7.33 | $7.45 | 872,000 | — | — |
| 1999-04-21 | $7.22 | $7.34 | 1,750,800 | — | — |
| 1999-04-20 | $6.84 | $6.96 | 261,200 | — | — |
| 1999-04-19 | $6.97 | $7.09 | 1,277,600 | — | — |
| 1999-04-16 | $6.77 | $6.89 | 430,400 | — | — |
| 1999-04-15 | $6.75 | $6.86 | 715,200 | — | — |
| 1999-04-14 | $6.69 | $6.80 | 794,400 | — | — |
| 1999-04-13 | $6.52 | $6.63 | 441,200 | — | — |
| 1999-04-12 | $6.48 | $6.59 | 125,600 | — | — |
| 1999-04-09 | $6.48 | $6.59 | 117,600 | — | — |
| 1999-04-08 | $6.47 | $6.58 | 405,600 | — | — |
| 1999-04-07 | $6.52 | $6.63 | 141,600 | — | — |
| 1999-04-06 | $6.59 | $6.71 | 204,800 | — | — |
| 1999-04-05 | $6.48 | $6.59 | 105,200 | — | — |
| 1999-04-01 | $6.44 | $6.55 | 100,000 | — | — |
| 1999-03-31 | $6.36 | $6.47 | 796,000 | — | — |
| 1999-03-30 | $6.56 | $6.67 | 588,800 | — | — |
| 1999-03-29 | $6.68 | $6.79 | 395,200 | — | — |
| 1999-03-26 | $6.50 | $6.61 | 262,800 | — | — |
| 1999-03-25 | $6.41 | $6.51 | 57,600 | — | — |
| 1999-03-24 | $6.36 | $6.47 | 193,200 | — | — |
| 1999-03-23 | $6.34 | $6.45 | 287,200 | — | — |
| 1999-03-22 | $6.38 | $6.49 | 137,600 | — | — |
| 1999-03-19 | $6.44 | $6.55 | 147,600 | — | — |
| 1999-03-18 | $6.47 | $6.58 | 128,400 | — | — |
| 1999-03-17 | $6.50 | $6.61 | 426,000 | — | — |
| 1999-03-16 | $6.47 | $6.58 | 155,200 | — | — |
| 1999-03-15 | $6.70 | $6.81 | 180,400 | — | — |
| 1999-03-12 | $6.72 | $6.83 | 361,600 | — | — |
| 1999-03-11 | $6.78 | $6.90 | 179,200 | — | — |
| 1999-03-10 | $6.81 | $6.93 | 163,600 | — | — |
| 1999-03-09 | $6.80 | $6.91 | 186,400 | — | — |
| 1999-03-08 | $6.88 | $6.99 | 290,400 | — | — |
| 1999-03-05 | $6.94 | $7.06 | 450,400 | — | — |
| 1999-03-04 | $6.88 | $6.99 | 306,000 | — | — |
| 1999-03-03 | $6.88 | $6.97 | 92,400 | — | — |
| 1999-03-02 | $6.88 | $6.97 | 839,200 | — | — |
| 1999-03-01 | $6.91 | $7.01 | 348,800 | — | — |
| 1999-02-26 | $6.56 | $6.66 | 246,000 | — | — |
| 1999-02-25 | $6.38 | $6.47 | 196,000 | — | — |
| 1999-02-24 | $6.30 | $6.39 | 180,800 | — | — |
| 1999-02-23 | $6.44 | $6.53 | 231,600 | — | — |
| 1999-02-22 | $6.50 | $6.59 | 180,000 | — | — |
| 1999-02-19 | $6.28 | $6.37 | 484,400 | — | — |
| 1999-02-18 | $6.34 | $6.43 | 488,800 | — | — |
| 1999-02-17 | $6.42 | $6.51 | 549,200 | — | — |
| 1999-02-16 | $6.42 | $6.51 | 226,000 | — | — |
| 1999-02-12 | $6.30 | $6.39 | 612,400 | — | — |
| 1999-02-11 | $6.75 | $6.85 | 480,000 | — | — |
| 1999-02-10 | $6.81 | $6.91 | 329,200 | — | — |
| 1999-02-09 | $6.84 | $6.94 | 754,400 | — | — |
| 1999-02-08 | $7.31 | $7.42 | 847,200 | — | — |
| 1999-02-05 | $7.22 | $7.32 | 220,400 | — | — |
| 1999-02-04 | $7.25 | $7.35 | 418,400 | — | — |
| 1999-02-03 | $7.41 | $7.51 | 625,600 | — | — |
| 1999-02-02 | $7.34 | $7.45 | 829,200 | — | — |
| 1999-02-01 | $7.05 | $7.15 | 1,192,800 | — | — |
| 1999-01-29 | $6.84 | $6.94 | 508,000 | — | — |
| 1999-01-28 | $6.73 | $6.83 | 463,600 | — | — |
| 1999-01-27 | $6.69 | $6.78 | 203,200 | — | — |
| 1999-01-26 | $6.63 | $6.72 | 191,600 | — | — |
| 1999-01-25 | $6.66 | $6.75 | 227,200 | — | — |
| 1999-01-22 | $6.59 | $6.69 | 250,400 | — | — |
| 1999-01-21 | $6.59 | $6.69 | 999,600 | — | — |
| 1999-01-20 | $6.47 | $6.56 | 419,600 | — | — |
| 1999-01-19 | $6.48 | $6.58 | 238,400 | — | — |
| 1999-01-15 | $6.52 | $6.61 | 222,800 | — | — |
| 1999-01-14 | $6.50 | $6.59 | 1,855,200 | — | — |
| 1999-01-13 | $6.50 | $6.59 | 1,135,600 | — | — |
| 1999-01-12 | $6.36 | $6.45 | 712,000 | — | — |
| 1999-01-11 | $6.39 | $6.48 | 1,048,000 | — | — |
| 1999-01-08 | $6.25 | $6.34 | 137,200 | — | — |
| 1999-01-07 | $6.44 | $6.53 | 522,400 | — | — |
| 1999-01-06 | $6.38 | $6.47 | 193,200 | — | — |
| 1999-01-05 | $6.44 | $6.53 | 526,800 | — | — |
| 1999-01-04 | $6.38 | $6.47 | 570,800 | — | — |