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
- 1984-09-26 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 | $10.95 | $11.30 | 591,200 | — | — |
| 1999-12-30 | $10.72 | $11.06 | 178,800 | — | — |
| 1999-12-29 | $10.78 | $11.12 | 139,600 | — | — |
| 1999-12-28 | $10.74 | $11.08 | 332,400 | — | — |
| 1999-12-27 | $11.08 | $11.43 | 1,118,800 | — | — |
| 1999-12-23 | $10.63 | $10.96 | 447,200 | — | — |
| 1999-12-22 | $10.64 | $10.98 | 376,000 | — | — |
| 1999-12-21 | $10.23 | $10.56 | 754,000 | — | — |
| 1999-12-20 | $10.14 | $10.46 | 1,074,000 | — | — |
| 1999-12-17 | $10.06 | $10.38 | 808,000 | — | — |
| 1999-12-16 | $10.52 | $10.85 | 1,519,600 | — | — |
| 1999-12-15 | $9.95 | $10.26 | 838,800 | — | — |
| 1999-12-14 | $9.91 | $10.22 | 946,000 | — | — |
| 1999-12-13 | $10.25 | $10.58 | 1,706,000 | — | — |
| 1999-12-10 | $10.28 | $10.61 | 698,400 | — | — |
| 1999-12-09 | $10.41 | $10.74 | 1,056,800 | — | — |
| 1999-12-08 | $10.31 | $10.64 | 422,000 | — | — |
| 1999-12-07 | $10.48 | $10.82 | 1,760,000 | — | — |
| 1999-12-06 | $10.64 | $10.98 | 633,600 | — | — |
| 1999-12-03 | $10.78 | $11.12 | 1,225,200 | — | — |
| 1999-12-02 | $10.89 | $11.24 | 2,981,200 | — | — |
| 1999-12-01 | $10.84 | $11.19 | 1,576,800 | — | — |
| 1999-11-30 | $10.19 | $10.51 | 1,642,400 | — | — |
| 1999-11-29 | $10.03 | $10.35 | 1,101,600 | — | — |
| 1999-11-26 | $10.00 | $10.30 | 95,600 | — | — |
| 1999-11-24 | $10.30 | $10.62 | 600,400 | — | — |
| 1999-11-23 | $10.13 | $10.43 | 1,134,800 | — | — |
| 1999-11-22 | $10.14 | $10.45 | 384,400 | — | — |
| 1999-11-19 | $9.84 | $10.14 | 456,800 | — | — |
| 1999-11-18 | $9.98 | $10.29 | 752,400 | — | — |
| 1999-11-17 | $9.94 | $10.24 | 860,000 | — | — |
| 1999-11-16 | $10.50 | $10.82 | 608,000 | — | — |
| 1999-11-15 | $10.05 | $10.36 | 1,036,800 | — | — |
| 1999-11-12 | $9.81 | $10.11 | 286,800 | — | — |
| 1999-11-11 | $9.77 | $10.06 | 554,400 | — | — |
| 1999-11-10 | $9.59 | $9.89 | 732,400 | — | — |
| 1999-11-09 | $9.41 | $9.69 | 539,600 | — | — |
| 1999-11-08 | $9.27 | $9.55 | 782,000 | — | — |
| 1999-11-05 | $9.24 | $9.52 | 614,800 | — | — |
| 1999-11-04 | $9.39 | $9.68 | 1,463,200 | — | — |
| 1999-11-03 | $9.52 | $9.81 | 2,504,800 | — | — |
| 1999-11-02 | $9.53 | $9.82 | 1,082,000 | — | — |
| 1999-11-01 | $9.56 | $9.85 | 1,244,400 | — | — |
| 1999-10-29 | $9.34 | $9.63 | 1,034,400 | — | — |
| 1999-10-28 | $9.67 | $9.97 | 1,145,600 | — | — |
| 1999-10-27 | $9.28 | $9.56 | 790,800 | — | — |
| 1999-10-26 | $8.91 | $9.18 | 1,059,600 | — | — |
| 1999-10-25 | $8.95 | $9.23 | 633,600 | — | — |
| 1999-10-22 | $9.05 | $9.32 | 2,933,600 | — | — |
| 1999-10-21 | $8.56 | $8.82 | 798,800 | — | — |
| 1999-10-20 | $8.58 | $8.84 | 1,168,800 | — | — |
| 1999-10-19 | $8.34 | $8.59 | 2,040,000 | — | — |
| 1999-10-18 | $8.17 | $8.42 | 483,200 | — | — |
| 1999-10-15 | $8.09 | $8.34 | 826,000 | — | — |
| 1999-10-14 | $8.47 | $8.73 | 1,618,000 | — | — |
| 1999-10-13 | $8.03 | $8.28 | 1,604,800 | — | — |
| 1999-10-12 | $8.05 | $8.29 | 1,673,200 | — | — |
| 1999-10-11 | $8.53 | $8.79 | 518,800 | — | — |
| 1999-10-08 | $8.56 | $8.82 | 288,800 | — | — |
| 1999-10-07 | $8.72 | $8.98 | 316,400 | — | — |
| 1999-10-06 | $8.72 | $8.98 | 283,600 | — | — |
| 1999-10-05 | $8.50 | $8.76 | 652,000 | — | — |
| 1999-10-04 | $8.66 | $8.92 | 570,400 | — | — |
| 1999-10-01 | $8.34 | $8.60 | 1,064,000 | — | — |
| 1999-09-30 | $8.02 | $8.27 | 1,997,200 | — | — |
| 1999-09-29 | $8.95 | $9.23 | 1,471,600 | — | — |
| 1999-09-28 | $8.58 | $8.84 | 803,600 | — | — |
| 1999-09-27 | $9.02 | $9.30 | 1,487,600 | — | — |
| 1999-09-24 | $9.26 | $9.54 | 942,000 | — | — |
| 1999-09-23 | $9.17 | $9.45 | 417,600 | — | — |
| 1999-09-22 | $9.22 | $9.50 | 1,428,400 | — | — |
| 1999-09-21 | $9.11 | $9.39 | 491,600 | — | — |
| 1999-09-20 | $9.16 | $9.44 | 801,200 | — | — |
| 1999-09-17 | $9.06 | $9.34 | 1,421,200 | — | — |
| 1999-09-16 | $8.78 | $9.05 | 514,400 | — | — |
| 1999-09-15 | $9.34 | $9.62 | 697,200 | — | — |
| 1999-09-14 | $9.16 | $9.44 | 1,271,200 | — | — |
| 1999-09-13 | $8.88 | $9.15 | 362,400 | — | — |
| 1999-09-10 | $8.89 | $9.16 | 802,800 | — | — |
| 1999-09-09 | $9.19 | $9.47 | 1,443,200 | — | — |
| 1999-09-08 | $8.44 | $8.69 | 431,200 | — | — |
| 1999-09-07 | $8.40 | $8.65 | 818,000 | — | — |
| 1999-09-03 | $8.28 | $8.53 | 2,053,200 | — | — |
| 1999-09-02 | $8.25 | $8.50 | 739,600 | — | — |
| 1999-09-01 | $8.36 | $8.61 | 314,800 | — | — |
| 1999-08-31 | $8.08 | $8.32 | 658,000 | — | — |
| 1999-08-30 | $8.25 | $8.50 | 662,000 | — | — |
| 1999-08-27 | $8.02 | $8.26 | 422,800 | — | — |
| 1999-08-26 | $8.31 | $8.57 | 1,572,400 | — | — |
| 1999-08-25 | $8.34 | $8.59 | 1,263,600 | — | — |
| 1999-08-24 | $8.44 | $8.69 | 364,400 | — | — |
| 1999-08-23 | $8.48 | $8.73 | 1,783,200 | — | — |
| 1999-08-20 | $8.55 | $8.81 | 880,800 | — | — |
| 1999-08-19 | $8.52 | $8.78 | 1,303,600 | — | — |
| 1999-08-18 | $8.51 | $8.77 | 1,937,600 | — | — |
| 1999-08-17 | $8.69 | $8.95 | 1,244,400 | — | — |
| 1999-08-16 | $8.47 | $8.73 | 955,200 | — | — |
| 1999-08-13 | $8.56 | $8.82 | 1,093,600 | — | — |
| 1999-08-12 | $8.11 | $8.36 | 659,200 | — | — |
| 1999-08-11 | $7.83 | $8.07 | 111,200 | — | — |
| 1999-08-10 | $7.83 | $8.07 | 312,400 | — | — |
| 1999-08-09 | $7.81 | $8.05 | 320,000 | — | — |
| 1999-08-06 | $7.81 | $8.05 | 246,800 | — | — |
| 1999-08-05 | $7.94 | $8.18 | 586,800 | — | — |
| 1999-08-04 | $8.25 | $8.50 | 845,200 | — | — |
| 1999-08-03 | $7.80 | $8.03 | 911,200 | — | — |
| 1999-08-02 | $7.78 | $8.02 | 618,400 | — | — |
| 1999-07-30 | $7.77 | $8.00 | 685,200 | — | — |
| 1999-07-29 | $7.63 | $7.86 | 976,800 | — | — |
| 1999-07-28 | $7.53 | $7.76 | 598,800 | — | — |
| 1999-07-27 | $7.22 | $7.44 | 582,400 | — | — |
| 1999-07-26 | $7.09 | $7.31 | 1,594,400 | — | — |
| 1999-07-23 | $6.80 | $7.00 | 332,000 | — | — |
| 1999-07-22 | $6.89 | $7.10 | 1,229,600 | — | — |
| 1999-07-21 | $7.03 | $7.25 | 747,600 | — | — |
| 1999-07-20 | $7.06 | $7.28 | 554,000 | — | — |
| 1999-07-19 | $7.20 | $7.41 | 503,200 | — | — |
| 1999-07-16 | $7.21 | $7.43 | 384,400 | — | — |
| 1999-07-15 | $7.30 | $7.52 | 874,400 | — | — |
| 1999-07-14 | $7.44 | $7.66 | 600,800 | — | — |
| 1999-07-13 | $7.41 | $7.63 | 924,400 | — | — |
| 1999-07-12 | $7.38 | $7.60 | 608,400 | — | — |
| 1999-07-09 | $7.31 | $7.54 | 374,400 | — | — |
| 1999-07-08 | $7.54 | $7.77 | 552,800 | — | — |
| 1999-07-07 | $7.47 | $7.70 | 326,400 | — | — |
| 1999-07-06 | $7.91 | $8.15 | 478,000 | — | — |
| 1999-07-02 | $7.93 | $8.17 | 458,400 | — | — |
| 1999-07-01 | $7.84 | $8.08 | 1,628,400 | — | — |
| 1999-06-30 | $6.81 | $7.02 | 2,309,200 | — | — |
| 1999-06-29 | $7.66 | $7.89 | 482,400 | — | — |
| 1999-06-28 | $7.53 | $7.76 | 374,000 | — | — |
| 1999-06-25 | $7.28 | $7.50 | 619,600 | — | — |
| 1999-06-24 | $7.72 | $7.95 | 290,400 | — | — |
| 1999-06-23 | $7.75 | $7.99 | 1,220,800 | — | — |
| 1999-06-22 | $7.66 | $7.90 | 954,400 | — | — |
| 1999-06-21 | $7.52 | $7.74 | 922,000 | — | — |
| 1999-06-18 | $7.64 | $7.87 | 928,000 | — | — |
| 1999-06-17 | $7.47 | $7.70 | 894,000 | — | — |
| 1999-06-16 | $6.78 | $6.99 | 1,414,800 | — | — |
| 1999-06-15 | $6.67 | $6.88 | 270,800 | — | — |
| 1999-06-14 | $6.75 | $6.96 | 685,200 | — | — |
| 1999-06-11 | $6.81 | $7.02 | 436,000 | — | — |
| 1999-06-10 | $6.50 | $6.70 | 339,200 | — | — |
| 1999-06-09 | $6.98 | $7.19 | 243,200 | — | — |
| 1999-06-08 | $7.34 | $7.57 | 594,400 | — | — |
| 1999-06-07 | $7.41 | $7.63 | 474,400 | — | — |
| 1999-06-04 | $7.51 | $7.74 | 688,000 | — | — |
| 1999-06-03 | $7.50 | $7.73 | 680,800 | — | — |
| 1999-06-02 | $7.03 | $7.25 | 753,200 | — | — |
| 1999-06-01 | $7.31 | $7.54 | 378,800 | — | — |
| 1999-05-28 | $6.95 | $7.17 | 398,400 | — | — |
| 1999-05-27 | $6.87 | $7.08 | 398,400 | — | — |
| 1999-05-26 | $6.92 | $7.12 | 550,400 | — | — |
| 1999-05-25 | $7.13 | $7.34 | 804,800 | — | — |
| 1999-05-24 | $7.33 | $7.54 | 984,000 | — | — |
| 1999-05-21 | $7.71 | $7.93 | 631,200 | — | — |
| 1999-05-20 | $7.73 | $7.96 | 1,028,000 | — | — |
| 1999-05-19 | $7.73 | $7.95 | 1,311,200 | — | — |
| 1999-05-18 | $7.76 | $7.98 | 505,600 | — | — |
| 1999-05-17 | $7.80 | $8.02 | 962,400 | — | — |
| 1999-05-14 | $7.81 | $8.04 | 828,800 | — | — |
| 1999-05-13 | $8.13 | $8.36 | 978,400 | — | — |
| 1999-05-12 | $8.13 | $8.37 | 1,210,400 | — | — |
| 1999-05-11 | $8.09 | $8.33 | 1,530,400 | — | — |
| 1999-05-10 | $8.01 | $8.24 | 1,104,000 | — | — |
| 1999-05-07 | $7.89 | $8.12 | 850,400 | — | — |
| 1999-05-06 | $7.81 | $8.04 | 2,876,800 | — | — |
| 1999-05-05 | $8.02 | $8.25 | 778,400 | — | — |
| 1999-05-04 | $8.15 | $8.38 | 1,412,800 | — | — |
| 1999-05-03 | $8.06 | $8.29 | 1,647,200 | — | — |
| 1999-04-30 | $7.58 | $7.80 | 653,600 | — | — |
| 1999-04-29 | $7.55 | $7.77 | 845,600 | — | — |
| 1999-04-28 | $7.10 | $7.30 | 824,000 | — | — |
| 1999-04-27 | $7.66 | $7.88 | 1,661,600 | — | — |
| 1999-04-26 | $7.66 | $7.88 | 798,400 | — | — |
| 1999-04-23 | $7.91 | $8.13 | 1,808,800 | — | — |
| 1999-04-22 | $8.33 | $8.57 | 2,724,000 | — | — |
| 1999-04-21 | $8.25 | $8.49 | 2,323,200 | — | — |
| 1999-04-20 | $7.44 | $7.65 | 1,467,200 | — | — |
| 1999-04-19 | $7.51 | $7.72 | 1,936,800 | — | — |
| 1999-04-16 | $7.11 | $7.31 | 1,384,800 | — | — |
| 1999-04-15 | $7.04 | $7.24 | 694,400 | — | — |
| 1999-04-14 | $6.63 | $6.81 | 854,400 | — | — |
| 1999-04-13 | $7.14 | $7.35 | 522,400 | — | — |
| 1999-04-12 | $6.85 | $7.05 | 808,800 | — | — |
| 1999-04-09 | $6.41 | $6.60 | 309,600 | — | — |
| 1999-04-08 | $6.39 | $6.57 | 176,800 | — | — |
| 1999-04-07 | $6.38 | $6.56 | 239,200 | — | — |
| 1999-04-06 | $6.33 | $6.51 | 884,000 | — | — |
| 1999-04-05 | $6.62 | $6.81 | 1,957,600 | — | — |
| 1999-04-01 | $6.56 | $6.75 | 1,652,800 | — | — |
| 1999-03-31 | $6.75 | $6.94 | 1,814,400 | — | — |
| 1999-03-30 | $6.44 | $6.62 | 284,800 | — | — |
| 1999-03-29 | $6.21 | $6.39 | 676,800 | — | — |
| 1999-03-26 | $6.06 | $6.24 | 260,000 | — | — |
| 1999-03-25 | $6.20 | $6.38 | 544,800 | — | — |
| 1999-03-24 | $6.20 | $6.38 | 1,114,400 | — | — |
| 1999-03-23 | $6.33 | $6.51 | 899,200 | — | — |
| 1999-03-22 | $6.44 | $6.62 | 708,000 | — | — |
| 1999-03-19 | $6.44 | $6.62 | 862,400 | — | — |
| 1999-03-18 | $6.48 | $6.67 | 272,000 | — | — |
| 1999-03-17 | $6.38 | $6.57 | 516,800 | — | — |
| 1999-03-16 | $6.41 | $6.59 | 491,200 | — | — |
| 1999-03-15 | $6.39 | $6.57 | 3,369,600 | — | — |
| 1999-03-12 | $6.44 | $6.62 | 1,888,000 | — | — |
| 1999-03-11 | $6.59 | $6.77 | 2,541,600 | — | — |
| 1999-03-10 | $6.48 | $6.67 | 1,092,800 | — | — |
| 1999-03-09 | $6.30 | $6.49 | 4,717,600 | — | — |
| 1999-03-08 | $6.27 | $6.44 | 1,012,000 | — | — |
| 1999-03-05 | $6.09 | $6.27 | 341,600 | — | — |
| 1999-03-04 | $6.00 | $6.17 | 1,069,600 | — | — |
| 1999-03-03 | $5.98 | $6.15 | 475,200 | — | — |
| 1999-03-02 | $5.91 | $6.08 | 682,400 | — | — |
| 1999-03-01 | $6.11 | $6.28 | 1,143,200 | — | — |
| 1999-02-26 | $5.82 | $5.99 | 302,400 | — | — |
| 1999-02-25 | $5.81 | $5.98 | 304,000 | — | — |
| 1999-02-24 | $5.69 | $5.85 | 1,333,600 | — | — |
| 1999-02-23 | $5.77 | $5.94 | 836,800 | — | — |
| 1999-02-22 | $5.70 | $5.87 | 1,611,200 | — | — |
| 1999-02-19 | $5.62 | $5.78 | 400,800 | — | — |
| 1999-02-18 | $5.59 | $5.75 | 532,800 | — | — |
| 1999-02-17 | $5.63 | $5.79 | 397,600 | — | — |
| 1999-02-16 | $5.61 | $5.77 | 1,812,000 | — | — |
| 1999-02-12 | $5.57 | $5.73 | 216,800 | — | — |
| 1999-02-11 | $5.62 | $5.78 | 266,400 | — | — |
| 1999-02-10 | $5.54 | $5.70 | 801,600 | — | — |
| 1999-02-09 | $5.63 | $5.79 | 501,600 | — | — |
| 1999-02-08 | $5.64 | $5.80 | 975,200 | — | — |
| 1999-02-05 | $5.73 | $5.90 | 948,800 | — | — |
| 1999-02-04 | $5.75 | $5.91 | 1,236,800 | — | — |
| 1999-02-03 | $5.78 | $5.95 | 452,000 | — | — |
| 1999-02-02 | $5.81 | $5.98 | 1,978,400 | — | — |
| 1999-02-01 | $5.81 | $5.98 | 306,400 | — | — |
| 1999-01-29 | $5.73 | $5.90 | 441,600 | — | — |
| 1999-01-28 | $5.69 | $5.85 | 592,000 | — | — |
| 1999-01-27 | $5.63 | $5.79 | 1,112,800 | — | — |
| 1999-01-26 | $5.63 | $5.79 | 422,400 | — | — |
| 1999-01-25 | $5.45 | $5.61 | 2,142,400 | — | — |
| 1999-01-22 | $5.47 | $5.63 | 771,200 | — | — |
| 1999-01-21 | $5.63 | $5.79 | 442,400 | — | — |
| 1999-01-20 | $5.80 | $5.96 | 801,600 | — | — |
| 1999-01-19 | $5.77 | $5.93 | 791,200 | — | — |
| 1999-01-15 | $5.59 | $5.75 | 182,400 | — | — |
| 1999-01-14 | $5.42 | $5.58 | 713,600 | — | — |
| 1999-01-13 | $5.75 | $5.91 | 951,200 | — | — |
| 1999-01-12 | $5.50 | $5.66 | 1,848,000 | — | — |
| 1999-01-11 | $5.59 | $5.75 | 853,600 | — | — |
| 1999-01-08 | $5.45 | $5.61 | 1,474,400 | — | — |
| 1999-01-07 | $5.48 | $5.64 | 1,433,600 | — | — |
| 1999-01-06 | $5.39 | $5.54 | 1,020,800 | — | — |
| 1999-01-05 | $5.14 | $5.29 | 811,200 | — | — |
| 1999-01-04 | $5.09 | $5.24 | 932,800 | — | — |