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
- 1994-10-28 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 | $8.69 | $8.69 | 36,600 | — | — |
| 1999-12-30 | $8.98 | $8.98 | 93,600 | — | — |
| 1999-12-29 | $8.75 | $8.75 | 24,800 | — | — |
| 1999-12-28 | $8.50 | $8.50 | 43,800 | — | — |
| 1999-12-27 | $7.81 | $7.81 | 35,800 | — | — |
| 1999-12-23 | $7.42 | $7.42 | 15,600 | — | — |
| 1999-12-22 | $7.31 | $7.31 | 474,400 | — | — |
| 1999-12-21 | $7.31 | $7.31 | 30,800 | — | — |
| 1999-12-20 | $7.36 | $7.36 | 18,400 | — | — |
| 1999-12-17 | $7.25 | $7.25 | 195,400 | — | — |
| 1999-12-16 | $7.31 | $7.31 | 9,400 | — | — |
| 1999-12-15 | $7.31 | $7.31 | 20,600 | — | — |
| 1999-12-14 | $7.25 | $7.25 | 157,400 | — | — |
| 1999-12-13 | $7.00 | $7.00 | 1,530,600 | — | — |
| 1999-12-10 | $6.75 | $6.75 | 40,400 | — | — |
| 1999-12-09 | $6.81 | $6.81 | 26,000 | — | — |
| 1999-12-08 | $6.88 | $6.87 | 52,800 | — | — |
| 1999-12-07 | $7.06 | $7.06 | 33,200 | — | — |
| 1999-12-06 | $7.06 | $7.06 | 68,200 | — | — |
| 1999-12-03 | $7.06 | $7.06 | 31,000 | — | — |
| 1999-12-02 | $7.00 | $7.00 | 43,000 | — | — |
| 1999-12-01 | $7.19 | $7.19 | 19,800 | — | — |
| 1999-11-30 | $7.25 | $7.25 | 14,400 | — | — |
| 1999-11-29 | $7.31 | $7.31 | 52,600 | — | — |
| 1999-11-26 | $7.50 | $7.50 | 2,000 | — | — |
| 1999-11-24 | $7.44 | $7.44 | 92,000 | — | — |
| 1999-11-23 | $7.47 | $7.47 | 91,000 | — | — |
| 1999-11-22 | $7.56 | $7.56 | 9,600 | — | — |
| 1999-11-19 | $7.56 | $7.56 | 67,400 | — | — |
| 1999-11-18 | $7.56 | $7.56 | 30,200 | — | — |
| 1999-11-17 | $7.44 | $7.44 | 111,000 | — | — |
| 1999-11-16 | $7.75 | $7.75 | 11,400 | — | — |
| 1999-11-15 | $7.56 | $7.56 | 18,600 | — | — |
| 1999-11-12 | $7.75 | $7.75 | 16,600 | — | — |
| 1999-11-11 | $7.75 | $7.75 | 202,000 | — | — |
| 1999-11-10 | $7.50 | $7.50 | 37,400 | — | — |
| 1999-11-09 | $7.63 | $7.63 | 25,200 | — | — |
| 1999-11-08 | $7.56 | $7.56 | 4,400 | — | — |
| 1999-11-05 | $7.63 | $7.63 | 5,400 | — | — |
| 1999-11-04 | $7.56 | $7.56 | 62,600 | — | — |
| 1999-11-03 | $7.59 | $7.59 | 86,600 | — | — |
| 1999-11-02 | $7.59 | $7.59 | 17,800 | — | — |
| 1999-11-01 | $7.72 | $7.72 | 58,400 | — | — |
| 1999-10-29 | $7.69 | $7.69 | 61,800 | — | — |
| 1999-10-28 | $7.80 | $7.80 | 18,000 | — | — |
| 1999-10-27 | $7.88 | $7.87 | 10,200 | — | — |
| 1999-10-26 | $7.69 | $7.69 | 25,800 | — | — |
| 1999-10-25 | $7.69 | $7.69 | 73,800 | — | — |
| 1999-10-22 | $7.63 | $7.63 | 7,800 | — | — |
| 1999-10-21 | $7.75 | $7.75 | 15,600 | — | — |
| 1999-10-20 | $7.56 | $7.56 | 8,800 | — | — |
| 1999-10-19 | $7.69 | $7.69 | 16,600 | — | — |
| 1999-10-18 | $7.63 | $7.63 | 63,200 | — | — |
| 1999-10-15 | $7.56 | $7.56 | 73,200 | — | — |
| 1999-10-14 | $7.63 | $7.63 | 164,600 | — | — |
| 1999-10-13 | $7.63 | $7.63 | 19,600 | — | — |
| 1999-10-12 | $8.00 | $8.00 | 11,000 | — | — |
| 1999-10-11 | $8.06 | $8.06 | 332,400 | — | — |
| 1999-10-08 | $7.72 | $7.72 | 32,200 | — | — |
| 1999-10-07 | $7.94 | $7.94 | 49,800 | — | — |
| 1999-10-06 | $7.97 | $7.97 | 33,000 | — | — |
| 1999-10-05 | $8.06 | $8.06 | 76,800 | — | — |
| 1999-10-04 | $8.06 | $8.06 | 15,600 | — | — |
| 1999-10-01 | $7.81 | $7.81 | 107,800 | — | — |
| 1999-09-30 | $7.63 | $7.63 | 5,600 | — | — |
| 1999-09-29 | $7.88 | $7.87 | 26,200 | — | — |
| 1999-09-28 | $8.03 | $8.03 | 104,200 | — | — |
| 1999-09-27 | $8.03 | $8.03 | 332,600 | — | — |
| 1999-09-24 | $8.00 | $8.00 | 330,000 | — | — |
| 1999-09-23 | $7.78 | $7.78 | 13,600 | — | — |
| 1999-09-22 | $8.19 | $8.19 | 6,400 | — | — |
| 1999-09-21 | $8.25 | $8.25 | 800 | — | — |
| 1999-09-20 | $8.44 | $8.44 | 61,800 | — | — |
| 1999-09-17 | $8.50 | $8.50 | 164,600 | — | — |
| 1999-09-16 | $8.31 | $8.31 | 17,000 | — | — |
| 1999-09-15 | $8.56 | $8.56 | 118,800 | — | — |
| 1999-09-14 | $8.38 | $8.37 | 7,000 | — | — |
| 1999-09-13 | $8.25 | $8.25 | 17,400 | — | — |
| 1999-09-10 | $8.44 | $8.44 | 112,600 | — | — |
| 1999-09-09 | $8.41 | $8.41 | 2,600 | — | — |
| 1999-09-08 | $8.25 | $8.25 | 15,200 | — | — |
| 1999-09-07 | $8.28 | $8.28 | 39,600 | — | — |
| 1999-09-03 | $8.56 | $8.56 | 228,800 | — | — |
| 1999-09-02 | $8.44 | $8.44 | 145,200 | — | — |
| 1999-09-01 | $8.56 | $8.56 | 23,000 | — | — |
| 1999-08-31 | $8.44 | $8.44 | 4,400 | — | — |
| 1999-08-30 | $8.50 | $8.50 | 33,600 | — | — |
| 1999-08-27 | $8.44 | $8.44 | 11,400 | — | — |
| 1999-08-26 | $8.41 | $8.41 | 53,800 | — | — |
| 1999-08-25 | $8.53 | $8.53 | 31,400 | — | — |
| 1999-08-24 | $8.53 | $8.53 | 64,000 | — | — |
| 1999-08-23 | $8.53 | $8.53 | 41,800 | — | — |
| 1999-08-20 | $8.44 | $8.44 | 51,000 | — | — |
| 1999-08-19 | $8.06 | $8.06 | 14,800 | — | — |
| 1999-08-18 | $8.31 | $8.31 | 10,400 | — | — |
| 1999-08-17 | $8.38 | $8.37 | 79,400 | — | — |
| 1999-08-16 | $8.66 | $8.66 | 15,000 | — | — |
| 1999-08-13 | $8.75 | $8.75 | 23,400 | — | — |
| 1999-08-12 | $8.75 | $8.75 | 3,200 | — | — |
| 1999-08-11 | $8.75 | $8.75 | 20,200 | — | — |
| 1999-08-10 | $8.94 | $8.94 | 46,200 | — | — |
| 1999-08-09 | $8.78 | $8.78 | 210,400 | — | — |
| 1999-08-06 | $8.94 | $8.94 | 165,000 | — | — |
| 1999-08-05 | $8.94 | $8.94 | 469,800 | — | — |
| 1999-08-04 | $8.81 | $8.81 | 275,600 | — | — |
| 1999-08-03 | $8.94 | $8.94 | 29,800 | — | — |
| 1999-08-02 | $8.94 | $8.94 | 67,400 | — | — |
| 1999-07-30 | $8.81 | $8.81 | 76,800 | — | — |
| 1999-07-29 | $9.00 | $9.00 | 34,600 | — | — |
| 1999-07-28 | $8.56 | $8.56 | 25,800 | — | — |
| 1999-07-27 | $8.50 | $8.50 | 13,800 | — | — |
| 1999-07-26 | $8.38 | $8.37 | 79,000 | — | — |
| 1999-07-23 | $8.44 | $8.44 | 258,200 | — | — |
| 1999-07-22 | $7.84 | $7.84 | 86,200 | — | — |
| 1999-07-21 | $7.94 | $7.94 | 29,400 | — | — |
| 1999-07-20 | $8.00 | $8.00 | 14,600 | — | — |
| 1999-07-19 | $8.28 | $8.28 | 24,200 | — | — |
| 1999-07-16 | $8.69 | $8.69 | 137,000 | — | — |
| 1999-07-15 | $8.88 | $8.87 | 82,400 | — | — |
| 1999-07-14 | $8.94 | $8.94 | 184,400 | — | — |
| 1999-07-13 | $9.19 | $9.19 | 94,600 | — | — |
| 1999-07-12 | $9.47 | $9.47 | 49,800 | — | — |
| 1999-07-09 | $9.13 | $9.13 | 34,400 | — | — |
| 1999-07-08 | $9.19 | $9.19 | 22,400 | — | — |
| 1999-07-07 | $8.94 | $8.94 | 389,600 | — | — |
| 1999-07-06 | $9.06 | $9.06 | 152,000 | — | — |
| 1999-07-02 | $8.48 | $8.48 | 72,600 | — | — |
| 1999-07-01 | $8.00 | $8.00 | 54,000 | — | — |
| 1999-06-30 | $7.88 | $7.87 | 222,400 | — | — |
| 1999-06-29 | $7.87 | $7.87 | 70,000 | — | — |
| 1999-06-28 | $7.72 | $7.72 | 108,000 | — | — |
| 1999-06-25 | $7.53 | $7.53 | 52,000 | — | — |
| 1999-06-24 | $7.50 | $7.50 | 103,800 | — | — |
| 1999-06-23 | $7.47 | $7.47 | 88,800 | — | — |
| 1999-06-22 | $7.31 | $7.31 | 155,600 | — | — |
| 1999-06-21 | $7.28 | $7.28 | 99,400 | — | — |
| 1999-06-18 | $7.03 | $7.03 | 513,200 | — | — |
| 1999-06-17 | $6.38 | $6.37 | 73,200 | — | — |
| 1999-06-16 | $6.31 | $6.31 | 82,600 | — | — |
| 1999-06-15 | $6.25 | $6.25 | 12,800 | — | — |
| 1999-06-14 | $6.31 | $6.31 | 102,400 | — | — |
| 1999-06-11 | $6.31 | $6.31 | 51,400 | — | — |
| 1999-06-10 | $6.25 | $6.25 | 121,000 | — | — |
| 1999-06-09 | $6.13 | $6.12 | 57,800 | — | — |
| 1999-06-08 | $6.05 | $6.05 | 123,600 | — | — |
| 1999-06-07 | $6.06 | $6.06 | 181,200 | — | — |
| 1999-06-04 | $6.00 | $6.00 | 461,600 | — | — |
| 1999-06-03 | $5.75 | $5.75 | 368,000 | — | — |
| 1999-06-02 | $6.00 | $6.00 | 382,600 | — | — |
| 1999-06-01 | $6.13 | $6.12 | 235,600 | — | — |
| 1999-05-28 | $6.00 | $6.00 | 803,600 | — | — |
| 1999-05-27 | $6.13 | $6.12 | 35,200 | — | — |
| 1999-05-26 | $6.25 | $6.25 | 81,000 | — | — |
| 1999-05-25 | $6.38 | $6.37 | 106,600 | — | — |
| 1999-05-24 | $6.31 | $6.31 | 49,000 | — | — |
| 1999-05-21 | $6.47 | $6.47 | 60,600 | — | — |
| 1999-05-20 | $6.44 | $6.44 | 100,400 | — | — |
| 1999-05-19 | $6.50 | $6.50 | 35,800 | — | — |
| 1999-05-18 | $6.56 | $6.56 | 67,000 | — | — |
| 1999-05-17 | $6.50 | $6.50 | 12,200 | — | — |
| 1999-05-14 | $6.53 | $6.53 | 265,000 | — | — |
| 1999-05-13 | $6.44 | $6.44 | 433,600 | — | — |
| 1999-05-12 | $6.69 | $6.69 | 250,400 | — | — |
| 1999-05-11 | $6.75 | $6.75 | 82,600 | — | — |
| 1999-05-10 | $6.88 | $6.87 | 5,600 | — | — |
| 1999-05-07 | $6.75 | $6.75 | 201,200 | — | — |
| 1999-05-06 | $6.69 | $6.69 | 271,000 | — | — |
| 1999-05-05 | $6.53 | $6.53 | 79,400 | — | — |
| 1999-05-04 | $6.38 | $6.37 | 190,000 | — | — |
| 1999-05-03 | $6.81 | $6.81 | 14,800 | — | — |
| 1999-04-30 | $6.88 | $6.87 | 29,000 | — | — |
| 1999-04-29 | $6.78 | $6.78 | 37,800 | — | — |
| 1999-04-28 | $6.91 | $6.91 | 23,600 | — | — |
| 1999-04-27 | $6.75 | $6.75 | 30,600 | — | — |
| 1999-04-26 | $7.13 | $7.13 | 429,000 | — | — |
| 1999-04-23 | $7.56 | $7.56 | 10,800 | — | — |
| 1999-04-22 | $7.06 | $7.06 | 48,200 | — | — |
| 1999-04-21 | $7.31 | $7.31 | 30,000 | — | — |
| 1999-04-20 | $7.00 | $7.00 | 35,200 | — | — |
| 1999-04-19 | $7.00 | $7.00 | 28,400 | — | — |
| 1999-04-16 | $6.84 | $6.84 | 55,600 | — | — |
| 1999-04-15 | $6.88 | $6.87 | 252,000 | — | — |
| 1999-04-14 | $6.50 | $6.50 | 469,200 | — | — |
| 1999-04-13 | $6.28 | $6.28 | 343,200 | — | — |
| 1999-04-12 | $6.06 | $6.06 | 57,600 | — | — |
| 1999-04-09 | $6.20 | $6.20 | 38,000 | — | — |
| 1999-04-08 | $6.31 | $6.31 | 55,600 | — | — |
| 1999-04-07 | $6.75 | $6.75 | 9,600 | — | — |
| 1999-04-06 | $6.81 | $6.81 | 19,400 | — | — |
| 1999-04-05 | $6.94 | $6.94 | 12,400 | — | — |
| 1999-04-01 | $6.78 | $6.78 | 104,800 | — | — |
| 1999-03-31 | $7.44 | $7.44 | 8,800 | — | — |
| 1999-03-30 | $7.36 | $7.36 | 36,800 | — | — |
| 1999-03-29 | $7.50 | $7.50 | 58,000 | — | — |
| 1999-03-26 | $7.47 | $7.47 | 41,200 | — | — |
| 1999-03-25 | $7.44 | $7.44 | 135,000 | — | — |
| 1999-03-24 | $6.81 | $6.81 | 89,800 | — | — |
| 1999-03-23 | $7.06 | $7.06 | 44,200 | — | — |
| 1999-03-22 | $7.13 | $7.13 | 40,200 | — | — |
| 1999-03-19 | $7.31 | $7.31 | 287,200 | — | — |
| 1999-03-18 | $7.63 | $7.63 | 39,800 | — | — |
| 1999-03-17 | $7.59 | $7.59 | 14,400 | — | — |
| 1999-03-16 | $7.75 | $7.75 | 18,400 | — | — |
| 1999-03-15 | $8.00 | $8.00 | 18,800 | — | — |
| 1999-03-12 | $8.47 | $8.47 | 7,600 | — | — |
| 1999-03-11 | $8.31 | $8.31 | 67,800 | — | — |
| 1999-03-10 | $8.31 | $8.31 | 1,200 | — | — |
| 1999-03-09 | $8.56 | $8.56 | 191,400 | — | — |
| 1999-03-08 | $8.63 | $8.62 | 2,200 | — | — |
| 1999-03-05 | $8.78 | $8.78 | 5,200 | — | — |
| 1999-03-04 | $9.06 | $9.06 | 7,000 | — | — |
| 1999-03-03 | $9.38 | $9.37 | 31,000 | — | — |
| 1999-03-02 | $9.53 | $9.53 | 39,400 | — | — |
| 1999-03-01 | $9.19 | $9.19 | 12,000 | — | — |
| 1999-02-26 | $9.06 | $9.06 | 15,000 | — | — |
| 1999-02-25 | $8.38 | $8.37 | 6,000 | — | — |
| 1999-02-24 | $8.63 | $8.62 | 6,400 | — | — |
| 1999-02-23 | $8.75 | $8.75 | 34,800 | — | — |
| 1999-02-22 | $8.19 | $8.19 | 36,400 | — | — |
| 1999-02-19 | $8.25 | $8.25 | 14,800 | — | — |
| 1999-02-18 | $8.13 | $8.12 | 30,600 | — | — |
| 1999-02-17 | $8.19 | $8.19 | 58,000 | — | — |
| 1999-02-16 | $8.50 | $8.50 | 4,800 | — | — |
| 1999-02-12 | $8.50 | $8.50 | 22,400 | — | — |
| 1999-02-11 | $8.75 | $8.75 | 44,000 | — | — |
| 1999-02-10 | $8.56 | $8.56 | 21,600 | — | — |
| 1999-02-09 | $7.75 | $7.75 | 72,200 | — | — |
| 1999-02-08 | $8.50 | $8.50 | 53,000 | — | — |
| 1999-02-05 | $8.53 | $8.53 | 24,600 | — | — |
| 1999-02-04 | $8.75 | $8.75 | 3,600 | — | — |
| 1999-02-03 | $9.16 | $9.16 | 9,800 | — | — |
| 1999-02-02 | $8.91 | $8.91 | 22,600 | — | — |
| 1999-02-01 | $9.28 | $9.28 | 24,800 | — | — |
| 1999-01-29 | $9.50 | $9.50 | 38,400 | — | — |
| 1999-01-28 | $10.00 | $10.00 | 67,600 | — | — |
| 1999-01-27 | $9.94 | $9.94 | 18,800 | — | — |
| 1999-01-26 | $10.00 | $10.00 | 7,200 | — | — |
| 1999-01-25 | $10.00 | $10.00 | 9,400 | — | — |
| 1999-01-22 | $9.88 | $9.87 | 52,000 | — | — |
| 1999-01-21 | $10.19 | $10.19 | 4,400 | — | — |
| 1999-01-20 | $10.00 | $10.00 | 14,000 | — | — |
| 1999-01-19 | $9.88 | $9.87 | 26,600 | — | — |
| 1999-01-15 | $10.00 | $10.00 | 13,800 | — | — |
| 1999-01-14 | $9.75 | $9.75 | 60,800 | — | — |
| 1999-01-13 | $9.94 | $9.94 | 35,400 | — | — |
| 1999-01-12 | $10.09 | $10.09 | 95,200 | — | — |
| 1999-01-11 | $10.00 | $10.00 | 53,800 | — | — |
| 1999-01-08 | $9.94 | $9.94 | 40,600 | — | — |
| 1999-01-07 | $9.81 | $9.81 | 71,600 | — | — |
| 1999-01-06 | $9.75 | $9.75 | 127,600 | — | — |
| 1999-01-05 | $9.06 | $9.06 | 129,200 | — | — |
| 1999-01-04 | $8.97 | $8.97 | 65,000 | — | — |