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
- 1999-01-27 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 | $21.50 | $21.50 | 33,300 | — | — |
| 1999-12-30 | $20.75 | $20.75 | 287,400 | — | — |
| 1999-12-29 | $20.94 | $20.94 | 215,900 | — | — |
| 1999-12-28 | $17.25 | $17.25 | 158,800 | — | — |
| 1999-12-27 | $16.88 | $16.88 | 168,200 | — | — |
| 1999-12-23 | $16.56 | $16.56 | 126,300 | — | — |
| 1999-12-22 | $16.00 | $16.00 | 179,200 | — | — |
| 1999-12-21 | $16.13 | $16.13 | 273,600 | — | — |
| 1999-12-20 | $16.50 | $16.50 | 513,800 | — | — |
| 1999-12-17 | $13.50 | $13.50 | 394,400 | — | — |
| 1999-12-16 | $12.00 | $12.00 | 297,600 | — | — |
| 1999-12-15 | $11.63 | $11.63 | 128,200 | — | — |
| 1999-12-14 | $12.13 | $12.13 | 155,300 | — | — |
| 1999-12-13 | $12.88 | $12.88 | 270,600 | — | — |
| 1999-12-10 | $12.25 | $12.25 | 227,400 | — | — |
| 1999-12-09 | $11.50 | $11.50 | 233,900 | — | — |
| 1999-12-08 | $10.56 | $10.56 | 79,000 | — | — |
| 1999-12-07 | $10.63 | $10.63 | 183,400 | — | — |
| 1999-12-06 | $10.88 | $10.88 | 93,200 | — | — |
| 1999-12-03 | $11.25 | $11.25 | 330,400 | — | — |
| 1999-12-02 | $10.00 | $10.00 | 657,500 | — | — |
| 1999-12-01 | $9.63 | $9.63 | 276,800 | — | — |
| 1999-11-30 | $10.25 | $10.25 | 566,300 | — | — |
| 1999-11-29 | $8.31 | $8.31 | 77,000 | — | — |
| 1999-11-26 | $8.31 | $8.31 | 298,900 | — | — |
| 1999-11-24 | $6.94 | $6.94 | 27,200 | — | — |
| 1999-11-23 | $6.69 | $6.69 | 158,600 | — | — |
| 1999-11-22 | $7.06 | $7.06 | 158,900 | — | — |
| 1999-11-19 | $8.00 | $8.00 | 125,100 | — | — |
| 1999-11-18 | $8.13 | $8.13 | 310,900 | — | — |
| 1999-11-17 | $7.44 | $7.44 | 700,800 | — | — |
| 1999-11-16 | $6.50 | $6.50 | 404,300 | — | — |
| 1999-11-15 | $6.13 | $6.13 | 319,500 | — | — |
| 1999-11-12 | $5.53 | $5.53 | 323,700 | — | — |
| 1999-11-11 | $4.88 | $4.88 | 445,000 | — | — |
| 1999-11-10 | $4.50 | $4.50 | 234,100 | — | — |
| 1999-11-09 | $3.91 | $3.91 | 167,700 | — | — |
| 1999-11-08 | $3.75 | $3.75 | 67,200 | — | — |
| 1999-11-05 | $3.38 | $3.38 | 785,100 | — | — |
| 1999-11-04 | $3.38 | $3.38 | 120,400 | — | — |
| 1999-11-03 | $3.31 | $3.31 | 349,500 | — | — |
| 1999-11-02 | $3.44 | $3.44 | 771,800 | — | — |
| 1999-11-01 | $3.75 | $3.75 | 20,300 | — | — |
| 1999-10-29 | $3.84 | $3.84 | 70,100 | — | — |
| 1999-10-28 | $3.78 | $3.78 | 54,600 | — | — |
| 1999-10-27 | $3.75 | $3.75 | 52,200 | — | — |
| 1999-10-26 | $3.88 | $3.88 | 100,000 | — | — |
| 1999-10-25 | $4.06 | $4.06 | 162,900 | — | — |
| 1999-10-22 | $3.94 | $3.94 | 195,200 | — | — |
| 1999-10-21 | $4.19 | $4.19 | 61,800 | — | — |
| 1999-10-20 | $4.34 | $4.34 | 5,700 | — | — |
| 1999-10-19 | $4.25 | $4.25 | 12,100 | — | — |
| 1999-10-18 | $4.19 | $4.19 | 92,700 | — | — |
| 1999-10-15 | $4.34 | $4.34 | 23,500 | — | — |
| 1999-10-14 | $4.44 | $4.44 | 26,200 | — | — |
| 1999-10-13 | $4.34 | $4.34 | 32,000 | — | — |
| 1999-10-12 | $4.41 | $4.41 | 27,000 | — | — |
| 1999-10-11 | $4.81 | $4.81 | 12,500 | — | — |
| 1999-10-08 | $4.69 | $4.69 | 6,600 | — | — |
| 1999-10-07 | $4.69 | $4.69 | 34,000 | — | — |
| 1999-10-06 | $4.56 | $4.56 | 19,100 | — | — |
| 1999-10-05 | $4.63 | $4.63 | 315,200 | — | — |
| 1999-10-04 | $4.50 | $4.50 | 149,600 | — | — |
| 1999-10-01 | $4.38 | $4.38 | 155,300 | — | — |
| 1999-09-30 | $4.34 | $4.34 | 218,500 | — | — |
| 1999-09-29 | $4.38 | $4.38 | 221,500 | — | — |
| 1999-09-28 | $4.31 | $4.31 | 63,800 | — | — |
| 1999-09-27 | $4.38 | $4.38 | 73,300 | — | — |
| 1999-09-24 | $4.25 | $4.25 | 26,400 | — | — |
| 1999-09-23 | $4.31 | $4.31 | 160,800 | — | — |
| 1999-09-22 | $4.61 | $4.61 | 54,900 | — | — |
| 1999-09-21 | $4.50 | $4.50 | 61,000 | — | — |
| 1999-09-20 | $4.75 | $4.75 | 48,900 | — | — |
| 1999-09-17 | $5.02 | $5.02 | 262,400 | — | — |
| 1999-09-16 | $4.94 | $4.94 | 230,900 | — | — |
| 1999-09-15 | $5.06 | $5.06 | 547,800 | — | — |
| 1999-09-14 | $4.88 | $4.88 | 255,700 | — | — |
| 1999-09-13 | $5.22 | $5.22 | 479,000 | — | — |
| 1999-09-10 | $4.25 | $4.25 | 153,600 | — | — |
| 1999-09-09 | $3.94 | $3.94 | 73,200 | — | — |
| 1999-09-08 | $3.81 | $3.81 | 709,900 | — | — |
| 1999-09-07 | $3.59 | $3.59 | 74,400 | — | — |
| 1999-09-03 | $3.56 | $3.56 | 156,200 | — | — |
| 1999-09-02 | $3.50 | $3.50 | 39,100 | — | — |
| 1999-09-01 | $3.69 | $3.69 | 82,400 | — | — |
| 1999-08-31 | $3.56 | $3.56 | 164,700 | — | — |
| 1999-08-30 | $3.44 | $3.44 | 10,100 | — | — |
| 1999-08-27 | $3.41 | $3.41 | 63,100 | — | — |
| 1999-08-26 | $3.19 | $3.19 | 8,300 | — | — |
| 1999-08-25 | $3.19 | $3.19 | 31,500 | — | — |
| 1999-08-24 | $3.25 | $3.25 | 31,300 | — | — |
| 1999-08-23 | $3.34 | $3.34 | 67,400 | — | — |
| 1999-08-20 | $3.25 | $3.25 | 152,800 | — | — |
| 1999-08-19 | $3.31 | $3.31 | 140,000 | — | — |
| 1999-08-18 | $3.25 | $3.25 | 92,100 | — | — |
| 1999-08-17 | $3.25 | $3.25 | 164,500 | — | — |
| 1999-08-16 | $3.06 | $3.06 | 55,500 | — | — |
| 1999-08-13 | $3.00 | $3.00 | 215,100 | — | — |
| 1999-08-12 | $2.88 | $2.88 | 103,500 | — | — |
| 1999-08-11 | $2.88 | $2.88 | 214,500 | — | — |
| 1999-08-10 | $2.94 | $2.94 | 385,800 | — | — |
| 1999-08-09 | $3.06 | $3.06 | 2,074,200 | — | — |
| 1999-08-06 | $2.56 | $2.56 | 4,129,000 | — | — |
| 1999-08-05 | $3.94 | $3.94 | 1,299,100 | — | — |
| 1999-08-04 | $4.06 | $4.06 | 60,800 | — | — |
| 1999-08-03 | $4.25 | $4.25 | 1,257,700 | — | — |
| 1999-08-02 | $4.63 | $4.63 | 66,900 | — | — |
| 1999-07-30 | $4.44 | $4.44 | 284,200 | — | — |
| 1999-07-29 | $4.00 | $4.00 | 890,800 | — | — |
| 1999-07-28 | $4.38 | $4.38 | 220,300 | — | — |
| 1999-07-27 | $4.31 | $4.31 | 124,800 | — | — |
| 1999-07-26 | $4.39 | $4.39 | 31,600 | — | — |
| 1999-07-23 | $4.63 | $4.63 | 135,800 | — | — |
| 1999-07-22 | $4.94 | $4.94 | 212,000 | — | — |
| 1999-07-21 | $5.00 | $5.00 | 1,352,600 | — | — |
| 1999-07-20 | $4.94 | $4.94 | 793,300 | — | — |
| 1999-07-19 | $4.75 | $4.75 | 1,292,500 | — | — |
| 1999-07-16 | $4.19 | $4.19 | 241,000 | — | — |
| 1999-07-15 | $4.13 | $4.13 | 88,100 | — | — |
| 1999-07-14 | $4.38 | $4.38 | 23,300 | — | — |
| 1999-07-13 | $4.50 | $4.50 | 76,800 | — | — |
| 1999-07-12 | $4.69 | $4.69 | 10,100 | — | — |
| 1999-07-09 | $4.63 | $4.63 | 154,700 | — | — |
| 1999-07-08 | $4.63 | $4.63 | 249,900 | — | — |
| 1999-07-07 | $4.75 | $4.75 | 186,300 | — | — |
| 1999-07-06 | $4.81 | $4.81 | 328,800 | — | — |
| 1999-07-02 | $4.81 | $4.81 | 91,600 | — | — |
| 1999-07-01 | $4.88 | $4.88 | 16,500 | — | — |
| 1999-06-30 | $5.06 | $5.06 | 102,600 | — | — |
| 1999-06-29 | $5.16 | $5.16 | 17,300 | — | — |
| 1999-06-28 | $5.38 | $5.38 | 15,200 | — | — |
| 1999-06-25 | $5.44 | $5.44 | 5,600 | — | — |
| 1999-06-24 | $5.50 | $5.50 | 3,200 | — | — |
| 1999-06-23 | $5.44 | $5.44 | 174,900 | — | — |
| 1999-06-22 | $5.63 | $5.63 | 69,600 | — | — |
| 1999-06-21 | $5.63 | $5.63 | 144,300 | — | — |
| 1999-06-18 | $5.44 | $5.44 | 23,800 | — | — |
| 1999-06-17 | $5.25 | $5.25 | 63,100 | — | — |
| 1999-06-16 | $5.13 | $5.13 | 379,900 | — | — |
| 1999-06-15 | $5.06 | $5.06 | 77,500 | — | — |
| 1999-06-14 | $5.25 | $5.25 | 177,300 | — | — |
| 1999-06-11 | $5.34 | $5.34 | 541,700 | — | — |
| 1999-06-10 | $5.00 | $5.00 | 58,000 | — | — |
| 1999-06-09 | $5.06 | $5.06 | 15,700 | — | — |
| 1999-06-08 | $5.13 | $5.13 | 158,900 | — | — |
| 1999-06-07 | $5.41 | $5.41 | 183,800 | — | — |
| 1999-06-04 | $5.19 | $5.19 | 183,800 | — | — |
| 1999-06-03 | $4.63 | $4.63 | 50,100 | — | — |
| 1999-06-02 | $4.56 | $4.56 | 131,900 | — | — |
| 1999-06-01 | $4.63 | $4.63 | 40,100 | — | — |
| 1999-05-28 | $4.69 | $4.69 | 452,700 | — | — |
| 1999-05-27 | $4.63 | $4.63 | 98,400 | — | — |
| 1999-05-26 | $4.63 | $4.63 | 203,800 | — | — |
| 1999-05-25 | $4.70 | $4.70 | 266,300 | — | — |
| 1999-05-24 | $4.31 | $4.31 | 19,100 | — | — |
| 1999-05-21 | $4.55 | $4.55 | 149,500 | — | — |
| 1999-05-20 | $4.31 | $4.31 | 328,900 | — | — |
| 1999-05-19 | $4.25 | $4.25 | 128,700 | — | — |
| 1999-05-18 | $4.44 | $4.44 | 133,300 | — | — |
| 1999-05-17 | $4.38 | $4.38 | 196,500 | — | — |
| 1999-05-14 | $4.44 | $4.44 | 157,800 | — | — |
| 1999-05-13 | $4.61 | $4.61 | 371,500 | — | — |
| 1999-05-12 | $4.50 | $4.50 | 359,900 | — | — |
| 1999-05-11 | $4.25 | $4.25 | 332,400 | — | — |
| 1999-05-10 | $4.13 | $4.13 | 813,900 | — | — |
| 1999-05-07 | $4.63 | $4.63 | 1,092,600 | — | — |
| 1999-05-06 | $5.03 | $5.03 | 2,446,600 | — | — |
| 1999-05-05 | $6.75 | $6.75 | 1,260,000 | — | — |
| 1999-05-04 | $5.94 | $5.94 | 65,700 | — | — |
| 1999-05-03 | $5.88 | $5.88 | 265,500 | — | — |
| 1999-04-30 | $6.31 | $6.31 | 187,000 | — | — |
| 1999-04-29 | $6.44 | $6.44 | 277,000 | — | — |
| 1999-04-28 | $6.13 | $6.13 | 746,700 | — | — |
| 1999-04-27 | $6.75 | $6.75 | 131,500 | — | — |
| 1999-04-26 | $7.31 | $7.31 | 44,000 | — | — |
| 1999-04-23 | $7.56 | $7.56 | 11,700 | — | — |
| 1999-04-22 | $7.56 | $7.56 | 135,600 | — | — |
| 1999-04-21 | $7.20 | $7.20 | 16,800 | — | — |
| 1999-04-20 | $7.25 | $7.25 | 35,600 | — | — |
| 1999-04-19 | $7.31 | $7.31 | 91,000 | — | — |
| 1999-04-16 | $7.63 | $7.63 | 23,800 | — | — |
| 1999-04-15 | $7.78 | $7.78 | 65,000 | — | — |
| 1999-04-14 | $7.38 | $7.38 | 396,600 | — | — |
| 1999-04-13 | $7.00 | $7.00 | 27,900 | — | — |
| 1999-04-12 | $7.13 | $7.13 | 235,100 | — | — |
| 1999-04-09 | $7.31 | $7.31 | 146,000 | — | — |
| 1999-04-08 | $7.44 | $7.44 | 483,900 | — | — |
| 1999-04-07 | $7.50 | $7.50 | 399,300 | — | — |
| 1999-04-06 | $7.25 | $7.25 | 90,300 | — | — |
| 1999-04-05 | $7.53 | $7.53 | 76,200 | — | — |
| 1999-04-01 | $7.88 | $7.88 | 89,000 | — | — |
| 1999-03-31 | $7.69 | $7.69 | 377,000 | — | — |
| 1999-03-30 | $6.88 | $6.88 | 98,800 | — | — |
| 1999-03-29 | $6.63 | $6.63 | 170,600 | — | — |
| 1999-03-26 | $6.25 | $6.25 | 93,800 | — | — |
| 1999-03-25 | $6.19 | $6.19 | 136,100 | — | — |
| 1999-03-24 | $6.38 | $6.38 | 336,800 | — | — |
| 1999-03-23 | $6.50 | $6.50 | 122,500 | — | — |
| 1999-03-22 | $6.81 | $6.81 | 299,600 | — | — |
| 1999-03-19 | $6.72 | $6.72 | 357,900 | — | — |
| 1999-03-18 | $6.44 | $6.44 | 69,800 | — | — |
| 1999-03-17 | $6.63 | $6.63 | 567,200 | — | — |
| 1999-03-16 | $6.63 | $6.63 | 6,100 | — | — |
| 1999-03-15 | $6.75 | $6.75 | 38,400 | — | — |
| 1999-03-12 | $6.88 | $6.88 | 98,400 | — | — |
| 1999-03-11 | $6.63 | $6.63 | 203,200 | — | — |
| 1999-03-10 | $7.19 | $7.19 | 61,700 | — | — |
| 1999-03-09 | $7.50 | $7.50 | 34,200 | — | — |
| 1999-03-08 | $7.94 | $7.94 | 234,700 | — | — |
| 1999-03-05 | $6.06 | $6.06 | 354,000 | — | — |
| 1999-03-04 | $5.81 | $5.81 | 179,100 | — | — |
| 1999-03-03 | $6.05 | $6.05 | 55,500 | — | — |
| 1999-03-02 | $6.44 | $6.44 | 82,400 | — | — |
| 1999-03-01 | $6.50 | $6.50 | 277,700 | — | — |
| 1999-02-26 | $6.88 | $6.88 | 287,000 | — | — |
| 1999-02-25 | $7.13 | $7.13 | 1,338,100 | — | — |
| 1999-02-24 | $6.94 | $6.94 | 124,000 | — | — |
| 1999-02-23 | $7.38 | $7.38 | 230,700 | — | — |
| 1999-02-22 | $7.94 | $7.94 | 591,100 | — | — |
| 1999-02-19 | $7.42 | $7.42 | 138,400 | — | — |
| 1999-02-18 | $7.00 | $7.00 | 147,900 | — | — |
| 1999-02-17 | $6.56 | $6.56 | 66,200 | — | — |
| 1999-02-16 | $7.00 | $7.00 | 63,800 | — | — |
| 1999-02-12 | $7.50 | $7.50 | 120,200 | — | — |
| 1999-02-11 | $7.88 | $7.88 | 209,400 | — | — |
| 1999-02-10 | $7.63 | $7.63 | 44,700 | — | — |
| 1999-02-09 | $7.75 | $7.75 | 377,300 | — | — |
| 1999-02-08 | $8.00 | $8.00 | 113,600 | — | — |
| 1999-02-05 | $8.13 | $8.13 | 198,900 | — | — |
| 1999-02-04 | $8.25 | $8.25 | 308,900 | — | — |
| 1999-02-03 | $8.50 | $8.50 | 531,300 | — | — |
| 1999-02-02 | $9.00 | $9.00 | 258,400 | — | — |
| 1999-02-01 | $9.50 | $9.50 | 393,000 | — | — |
| 1999-01-29 | $8.81 | $8.81 | 805,300 | — | — |
| 1999-01-28 | $9.00 | $9.00 | 1,445,700 | — | — |
| 1999-01-27 | $9.25 | $9.25 | 5,972,200 | — | — |