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
- 1978-12-29 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 | $8.11 | $8.24 | 1,337,859 | — | — |
| 1999-12-30 | $8.02 | $8.15 | 2,115,697 | — | — |
| 1999-12-29 | $7.95 | $8.08 | 2,415,049 | — | — |
| 1999-12-28 | $7.74 | $7.86 | 1,374,162 | — | — |
| 1999-12-27 | $7.47 | $7.59 | 1,693,748 | — | — |
| 1999-12-23 | $7.59 | $7.71 | 1,369,996 | — | — |
| 1999-12-22 | $7.60 | $7.72 | 7,049,348 | — | — |
| 1999-12-21 | $7.41 | $7.53 | 2,440,640 | — | — |
| 1999-12-20 | $7.40 | $7.52 | 2,121,648 | — | — |
| 1999-12-17 | $7.52 | $7.64 | 3,336,314 | — | — |
| 1999-12-16 | $7.44 | $7.55 | 1,980,007 | — | — |
| 1999-12-15 | $7.25 | $7.36 | 2,739,991 | — | — |
| 1999-12-14 | $7.44 | $7.55 | 3,180,985 | — | — |
| 1999-12-13 | $7.62 | $7.75 | 2,451,947 | — | — |
| 1999-12-10 | $7.72 | $7.84 | 2,604,301 | — | — |
| 1999-12-09 | $7.78 | $7.91 | 1,477,120 | — | — |
| 1999-12-08 | $8.11 | $8.24 | 549,903 | — | — |
| 1999-12-07 | $8.11 | $8.24 | 1,489,617 | — | — |
| 1999-12-06 | $8.26 | $8.40 | 1,481,286 | — | — |
| 1999-12-03 | $8.54 | $8.67 | 1,461,646 | — | — |
| 1999-12-02 | $8.26 | $8.40 | 1,284,297 | — | — |
| 1999-12-01 | $8.20 | $8.33 | 1,648,518 | — | — |
| 1999-11-30 | $8.25 | $8.39 | 1,530,086 | — | — |
| 1999-11-29 | $8.40 | $8.54 | 1,000,418 | — | — |
| 1999-11-26 | $8.50 | $8.63 | 443,969 | — | — |
| 1999-11-24 | $8.70 | $8.83 | 2,598,945 | — | — |
| 1999-11-23 | $8.44 | $8.58 | 1,975,841 | — | — |
| 1999-11-22 | $8.52 | $8.65 | 1,176,578 | — | — |
| 1999-11-19 | $8.61 | $8.75 | 1,334,883 | — | — |
| 1999-11-18 | $8.77 | $8.91 | 1,909,781 | — | — |
| 1999-11-17 | $8.63 | $8.77 | 2,692,976 | — | — |
| 1999-11-16 | $8.58 | $8.72 | 7,123,144 | — | — |
| 1999-11-15 | $7.94 | $8.07 | 2,541,217 | — | — |
| 1999-11-12 | $7.90 | $8.02 | 1,697,319 | — | — |
| 1999-11-11 | $7.84 | $7.97 | 1,495,569 | — | — |
| 1999-11-10 | $7.96 | $8.09 | 1,858,005 | — | — |
| 1999-11-09 | $7.74 | $7.86 | 2,862,589 | — | — |
| 1999-11-08 | $7.91 | $8.03 | 1,718,744 | — | — |
| 1999-11-05 | $8.00 | $8.13 | 2,154,381 | — | — |
| 1999-11-04 | $7.93 | $8.06 | 1,833,009 | — | — |
| 1999-11-03 | $7.92 | $8.04 | 1,461,051 | — | — |
| 1999-11-02 | $8.01 | $8.14 | 1,790,755 | — | — |
| 1999-11-01 | $8.19 | $8.32 | 2,738,801 | — | — |
| 1999-10-29 | $8.12 | $8.25 | 3,623,168 | — | — |
| 1999-10-28 | $8.10 | $8.23 | 2,781,651 | — | — |
| 1999-10-27 | $8.02 | $8.15 | 1,765,759 | — | — |
| 1999-10-26 | $8.32 | $8.45 | 2,917,341 | — | — |
| 1999-10-25 | $8.21 | $8.34 | 3,753,503 | — | — |
| 1999-10-22 | $8.25 | $8.39 | 3,199,434 | — | — |
| 1999-10-21 | $8.46 | $8.60 | 2,087,726 | — | — |
| 1999-10-20 | $8.47 | $8.61 | 1,412,845 | — | — |
| 1999-10-19 | $8.08 | $8.20 | 1,665,777 | — | — |
| 1999-10-18 | $8.08 | $8.20 | 1,625,903 | — | — |
| 1999-10-15 | $8.30 | $8.43 | 2,580,496 | — | — |
| 1999-10-14 | $8.41 | $8.55 | 1,813,965 | — | — |
| 1999-10-13 | $8.44 | $8.58 | 1,833,009 | — | — |
| 1999-10-12 | $8.74 | $8.88 | 674,881 | — | — |
| 1999-10-11 | $9.07 | $9.22 | 2,053,803 | — | — |
| 1999-10-08 | $8.87 | $9.02 | 1,577,697 | — | — |
| 1999-10-07 | $8.85 | $8.99 | 746,297 | — | — |
| 1999-10-06 | $8.98 | $9.12 | 1,305,721 | — | — |
| 1999-10-05 | $8.76 | $8.90 | 1,805,038 | — | — |
| 1999-10-04 | $8.76 | $8.90 | 1,328,932 | — | — |
| 1999-10-01 | $8.65 | $8.79 | 1,377,137 | — | — |
| 1999-09-30 | $8.85 | $8.99 | 3,220,859 | — | — |
| 1999-09-29 | $8.58 | $8.72 | 2,628,106 | — | — |
| 1999-09-28 | $8.12 | $8.25 | 4,558,717 | — | — |
| 1999-09-27 | $8.47 | $8.61 | 2,312,091 | — | — |
| 1999-09-24 | $8.54 | $8.67 | 1,915,137 | — | — |
| 1999-09-23 | $8.65 | $8.79 | 1,930,611 | — | — |
| 1999-09-22 | $8.88 | $9.03 | 2,164,498 | — | — |
| 1999-09-21 | $8.91 | $9.04 | 4,091,538 | — | — |
| 1999-09-20 | $8.98 | $9.12 | 1,420,582 | — | — |
| 1999-09-17 | $9.28 | $9.43 | 1,514,018 | — | — |
| 1999-09-16 | $9.20 | $9.34 | 1,077,190 | — | — |
| 1999-09-15 | $9.43 | $9.58 | 1,534,252 | — | — |
| 1999-09-14 | $9.54 | $9.68 | 1,299,175 | — | — |
| 1999-09-13 | $9.48 | $9.63 | 1,423,558 | — | — |
| 1999-09-10 | $9.59 | $9.74 | 1,299,175 | — | — |
| 1999-09-09 | $9.70 | $9.86 | 1,771,115 | — | — |
| 1999-09-08 | $9.81 | $9.96 | 2,162,713 | — | — |
| 1999-09-07 | $9.96 | $10.11 | 1,281,321 | — | — |
| 1999-09-03 | $10.12 | $10.28 | 1,002,204 | — | — |
| 1999-09-02 | $9.78 | $9.93 | 1,780,637 | — | — |
| 1999-09-01 | $10.01 | $10.16 | 1,748,500 | — | — |
| 1999-08-31 | $9.87 | $10.03 | 1,305,126 | — | — |
| 1999-08-30 | $9.86 | $10.02 | 972,447 | — | — |
| 1999-08-27 | $10.13 | $10.29 | 2,155,571 | — | — |
| 1999-08-26 | $10.39 | $10.55 | 1,808,609 | — | — |
| 1999-08-25 | $10.38 | $10.54 | 2,562,642 | — | — |
| 1999-08-24 | $10.05 | $10.21 | 1,784,208 | — | — |
| 1999-08-23 | $10.06 | $10.22 | 1,733,622 | — | — |
| 1999-08-20 | $9.61 | $9.76 | 1,424,153 | — | — |
| 1999-08-19 | $9.40 | $9.55 | 1,677,679 | — | — |
| 1999-08-18 | $9.63 | $9.78 | 1,417,011 | — | — |
| 1999-08-17 | $9.82 | $9.97 | 1,578,887 | — | — |
| 1999-08-16 | $9.85 | $10.00 | 1,847,292 | — | — |
| 1999-08-13 | $9.78 | $9.93 | 2,782,841 | — | — |
| 1999-08-12 | $9.64 | $9.79 | 3,776,713 | — | — |
| 1999-08-11 | $9.49 | $9.64 | 3,136,945 | — | — |
| 1999-08-10 | $9.23 | $9.38 | 3,669,589 | — | — |
| 1999-08-09 | $9.08 | $9.23 | 2,056,184 | — | — |
| 1999-08-06 | $8.92 | $9.06 | 2,585,257 | — | — |
| 1999-08-05 | $8.91 | $9.04 | 3,039,938 | — | — |
| 1999-08-04 | $8.84 | $8.98 | 3,166,702 | — | — |
| 1999-08-03 | $9.32 | $9.46 | 1,907,401 | — | — |
| 1999-08-02 | $9.55 | $9.70 | 1,532,467 | — | — |
| 1999-07-30 | $9.59 | $9.74 | 2,323,398 | — | — |
| 1999-07-29 | $9.86 | $10.02 | 1,341,429 | — | — |
| 1999-07-28 | $10.02 | $10.18 | 1,447,363 | — | — |
| 1999-07-27 | $9.81 | $9.96 | 2,413,264 | — | — |
| 1999-07-26 | $9.55 | $9.70 | 1,905,615 | — | — |
| 1999-07-23 | $9.67 | $9.82 | 1,186,100 | — | — |
| 1999-07-22 | $9.92 | $10.08 | 4,403,983 | — | — |
| 1999-07-21 | $10.18 | $10.34 | 1,300,960 | — | — |
| 1999-07-20 | $10.14 | $10.30 | 2,435,283 | — | — |
| 1999-07-19 | $10.42 | $10.58 | 3,920,140 | — | — |
| 1999-07-16 | $10.35 | $10.52 | 2,949,478 | — | — |
| 1999-07-15 | $10.16 | $10.31 | 1,733,622 | — | — |
| 1999-07-14 | $9.83 | $9.98 | 2,600,135 | — | — |
| 1999-07-13 | $9.63 | $9.78 | 1,363,449 | — | — |
| 1999-07-12 | $9.68 | $9.83 | 1,545,560 | — | — |
| 1999-07-09 | $9.72 | $9.88 | 1,725,885 | — | — |
| 1999-07-08 | $9.72 | $9.88 | 3,411,896 | — | — |
| 1999-07-07 | $9.78 | $9.93 | 2,044,281 | — | — |
| 1999-07-06 | $9.79 | $9.94 | 4,363,514 | — | — |
| 1999-07-02 | $9.91 | $10.07 | 3,746,361 | — | — |
| 1999-07-01 | $9.85 | $10.00 | 3,319,056 | — | — |
| 1999-06-30 | $9.77 | $9.92 | 5,875,746 | — | — |
| 1999-06-29 | $9.60 | $9.75 | 2,759,036 | — | — |
| 1999-06-28 | $9.78 | $9.93 | 1,456,885 | — | — |
| 1999-06-25 | $9.80 | $9.95 | 1,593,766 | — | — |
| 1999-06-24 | $10.01 | $10.16 | 1,358,688 | — | — |
| 1999-06-23 | $10.26 | $10.42 | 639,768 | — | — |
| 1999-06-22 | $10.43 | $10.59 | 810,571 | — | — |
| 1999-06-21 | $10.63 | $10.79 | 743,916 | — | — |
| 1999-06-18 | $10.68 | $10.84 | 1,415,226 | — | — |
| 1999-06-17 | $10.45 | $10.61 | 638,577 | — | — |
| 1999-06-16 | $10.23 | $10.39 | 1,416,416 | — | — |
| 1999-06-15 | $10.10 | $10.26 | 1,896,688 | — | — |
| 1999-06-14 | $10.24 | $10.40 | 999,823 | — | — |
| 1999-06-11 | $10.50 | $10.66 | 1,052,790 | — | — |
| 1999-06-10 | $10.58 | $10.74 | 1,017,677 | — | — |
| 1999-06-09 | $10.66 | $10.82 | 1,422,367 | — | — |
| 1999-06-08 | $10.69 | $10.86 | 1,292,628 | — | — |
| 1999-06-07 | $10.76 | $10.93 | 1,034,341 | — | — |
| 1999-06-04 | $10.75 | $10.92 | 1,274,774 | — | — |
| 1999-06-03 | $10.71 | $10.88 | 1,386,064 | — | — |
| 1999-06-02 | $10.29 | $10.45 | 1,185,505 | — | — |
| 1999-06-01 | $10.09 | $10.25 | 1,791,350 | — | — |
| 1999-05-28 | $10.16 | $10.31 | 1,215,856 | — | — |
| 1999-05-27 | $10.25 | $10.41 | 3,168,487 | — | — |
| 1999-05-26 | $10.20 | $10.35 | 2,767,963 | — | — |
| 1999-05-25 | $10.17 | $10.32 | 1,580,078 | — | — |
| 1999-05-24 | $10.29 | $10.45 | 1,465,812 | — | — |
| 1999-05-21 | $10.50 | $10.66 | 1,137,894 | — | — |
| 1999-05-20 | $10.58 | $10.74 | 2,253,768 | — | — |
| 1999-05-19 | $10.59 | $10.75 | 1,716,958 | — | — |
| 1999-05-18 | $10.54 | $10.71 | 2,977,449 | — | — |
| 1999-05-17 | $10.83 | $10.99 | 2,244,246 | — | — |
| 1999-05-14 | $11.10 | $11.27 | 1,353,927 | — | — |
| 1999-05-13 | $11.18 | $11.36 | 1,215,261 | — | — |
| 1999-05-12 | $11.26 | $11.43 | 3,402,374 | — | — |
| 1999-05-11 | $11.29 | $11.46 | 1,718,744 | — | — |
| 1999-05-10 | $11.28 | $11.45 | 1,253,945 | — | — |
| 1999-05-07 | $11.36 | $11.54 | 4,155,812 | — | — |
| 1999-05-06 | $11.37 | $11.55 | 1,295,009 | — | — |
| 1999-05-05 | $11.34 | $11.52 | 2,039,520 | — | — |
| 1999-05-04 | $11.38 | $11.56 | 3,159,560 | — | — |
| 1999-05-03 | $11.21 | $11.38 | 2,839,379 | — | — |
| 1999-04-30 | $11.16 | $11.34 | 4,646,202 | — | — |
| 1999-04-29 | $11.24 | $11.41 | 3,595,792 | — | — |
| 1999-04-28 | $11.23 | $11.40 | 2,447,781 | — | — |
| 1999-04-27 | $11.52 | $11.70 | 3,261,923 | — | — |
| 1999-04-26 | $11.08 | $11.25 | 2,054,994 | — | — |
| 1999-04-23 | $10.77 | $10.94 | 1,736,598 | — | — |
| 1999-04-22 | $10.67 | $10.83 | 1,394,396 | — | — |
| 1999-04-21 | $10.47 | $10.63 | 2,568,593 | — | — |
| 1999-04-20 | $10.46 | $10.62 | 4,125,461 | — | — |
| 1999-04-19 | $10.80 | $10.96 | 4,135,578 | — | — |
| 1999-04-16 | $10.96 | $11.13 | 3,103,022 | — | — |
| 1999-04-15 | $10.97 | $11.14 | 4,014,171 | — | — |
| 1999-04-14 | $10.72 | $10.89 | 3,241,093 | — | — |
| 1999-04-13 | $10.25 | $10.41 | 1,927,635 | — | — |
| 1999-04-12 | $9.91 | $10.07 | 3,180,985 | — | — |
| 1999-04-09 | $9.90 | $10.06 | 1,509,852 | — | — |
| 1999-04-08 | $9.96 | $10.11 | 2,090,702 | — | — |
| 1999-04-07 | $9.90 | $10.06 | 4,390,295 | — | — |
| 1999-04-06 | $9.91 | $10.07 | 4,997,925 | — | — |
| 1999-04-05 | $9.49 | $9.64 | 4,175,452 | — | — |
| 1999-04-01 | $8.76 | $8.89 | 965,901 | — | — |
| 1999-03-31 | $8.78 | $8.91 | 2,247,221 | — | — |
| 1999-03-30 | $8.45 | $8.58 | 710,589 | — | — |
| 1999-03-29 | $8.55 | $8.68 | 1,106,352 | — | — |
| 1999-03-26 | $8.38 | $8.51 | 998,038 | — | — |
| 1999-03-25 | $8.44 | $8.57 | 1,594,361 | — | — |
| 1999-03-24 | $8.52 | $8.65 | 1,016,487 | — | — |
| 1999-03-23 | $8.37 | $8.50 | 1,258,706 | — | — |
| 1999-03-22 | $8.87 | $9.01 | 864,133 | — | — |
| 1999-03-19 | $8.84 | $8.98 | 3,026,845 | — | — |
| 1999-03-18 | $8.90 | $9.03 | 1,356,308 | — | — |
| 1999-03-17 | $8.95 | $9.08 | 1,189,670 | — | — |
| 1999-03-16 | $8.69 | $8.82 | 1,373,567 | — | — |
| 1999-03-15 | $8.73 | $8.86 | 1,884,786 | — | — |
| 1999-03-12 | $8.90 | $9.03 | 1,840,151 | — | — |
| 1999-03-11 | $9.06 | $9.20 | 2,337,087 | — | — |
| 1999-03-10 | $8.85 | $8.99 | 1,718,148 | — | — |
| 1999-03-09 | $8.65 | $8.78 | 1,683,036 | — | — |
| 1999-03-08 | $8.38 | $8.51 | 940,310 | — | — |
| 1999-03-05 | $8.44 | $8.57 | 1,599,717 | — | — |
| 1999-03-04 | $8.24 | $8.37 | 2,269,241 | — | — |
| 1999-03-03 | $7.96 | $8.08 | 1,457,480 | — | — |
| 1999-03-02 | $8.14 | $8.26 | 1,083,737 | — | — |
| 1999-03-01 | $8.00 | $8.12 | 2,174,615 | — | — |
| 1999-02-26 | $8.11 | $8.23 | 1,900,854 | — | — |
| 1999-02-25 | $8.11 | $8.23 | 1,981,792 | — | — |
| 1999-02-24 | $8.10 | $8.22 | 3,811,826 | — | — |
| 1999-02-23 | $8.01 | $8.13 | 3,584,485 | — | — |
| 1999-02-22 | $8.02 | $8.14 | 2,355,536 | — | — |
| 1999-02-19 | $7.95 | $8.07 | 2,629,297 | — | — |
| 1999-02-18 | $8.02 | $8.14 | 2,069,872 | — | — |
| 1999-02-17 | $8.12 | $8.24 | 2,573,949 | — | — |
| 1999-02-16 | $8.24 | $8.37 | 2,441,830 | — | — |
| 1999-02-12 | $8.44 | $8.57 | 929,597 | — | — |
| 1999-02-11 | $8.47 | $8.60 | 1,954,416 | — | — |
| 1999-02-10 | $8.43 | $8.56 | 1,195,622 | — | — |
| 1999-02-09 | $8.61 | $8.74 | 1,250,969 | — | — |
| 1999-02-08 | $8.65 | $8.78 | 1,285,487 | — | — |
| 1999-02-05 | $8.71 | $8.84 | 903,412 | — | — |
| 1999-02-04 | $8.62 | $8.75 | 951,022 | — | — |
| 1999-02-03 | $8.87 | $9.01 | 1,225,974 | — | — |
| 1999-02-02 | $8.72 | $8.85 | 2,592,994 | — | — |
| 1999-02-01 | $8.80 | $8.93 | 1,161,104 | — | — |
| 1999-01-29 | $8.99 | $9.13 | 1,235,496 | — | — |
| 1999-01-28 | $8.94 | $9.07 | 668,929 | — | — |
| 1999-01-27 | $9.05 | $9.19 | 3,345,241 | — | — |
| 1999-01-26 | $8.85 | $8.99 | 1,752,071 | — | — |
| 1999-01-25 | $8.57 | $8.70 | 2,326,374 | — | — |
| 1999-01-22 | $8.57 | $8.70 | 1,809,204 | — | — |
| 1999-01-21 | $8.74 | $8.87 | 2,423,381 | — | — |
| 1999-01-20 | $8.34 | $8.46 | 1,624,713 | — | — |
| 1999-01-19 | $8.41 | $8.54 | 2,633,463 | — | — |
| 1999-01-15 | $8.55 | $8.68 | 1,555,082 | — | — |
| 1999-01-14 | $8.38 | $8.51 | 1,658,040 | — | — |
| 1999-01-13 | $8.43 | $8.56 | 1,394,991 | — | — |
| 1999-01-12 | $8.51 | $8.63 | 1,550,321 | — | — |
| 1999-01-11 | $8.66 | $8.79 | 1,431,890 | — | — |
| 1999-01-08 | $8.84 | $8.98 | 1,583,053 | — | — |
| 1999-01-07 | $8.75 | $8.88 | 2,184,137 | — | — |
| 1999-01-06 | $8.98 | $9.11 | 2,795,339 | — | — |
| 1999-01-05 | $9.04 | $9.18 | 1,914,542 | — | — |
| 1999-01-04 | $8.96 | $9.09 | 3,917,164 | — | — |