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
- 1992-06-03 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 | $7.25 | $7.25 | 26,800 | — | — |
| 1999-12-30 | $7.38 | $7.38 | 127,600 | — | — |
| 1999-12-29 | $7.44 | $7.44 | 82,400 | — | — |
| 1999-12-28 | $6.94 | $6.94 | 67,900 | — | — |
| 1999-12-27 | $7.06 | $7.06 | 56,500 | — | — |
| 1999-12-23 | $7.00 | $7.00 | 17,200 | — | — |
| 1999-12-22 | $7.19 | $7.19 | 24,500 | — | — |
| 1999-12-21 | $7.69 | $7.69 | 49,100 | — | — |
| 1999-12-20 | $7.50 | $7.50 | 45,400 | — | — |
| 1999-12-17 | $7.31 | $7.31 | 39,200 | — | — |
| 1999-12-16 | $7.00 | $7.00 | 28,600 | — | — |
| 1999-12-15 | $7.06 | $7.06 | 83,100 | — | — |
| 1999-12-14 | $7.06 | $7.06 | 53,800 | — | — |
| 1999-12-13 | $6.88 | $6.88 | 137,000 | — | — |
| 1999-12-10 | $7.00 | $7.00 | 30,100 | — | — |
| 1999-12-09 | $7.00 | $7.00 | 43,200 | — | — |
| 1999-12-08 | $6.94 | $6.94 | 22,200 | — | — |
| 1999-12-07 | $7.06 | $7.06 | 57,500 | — | — |
| 1999-12-06 | $7.13 | $7.13 | 108,200 | — | — |
| 1999-12-03 | $7.06 | $7.06 | 20,500 | — | — |
| 1999-12-02 | $7.00 | $7.00 | 52,200 | — | — |
| 1999-12-01 | $7.13 | $7.13 | 13,200 | — | — |
| 1999-11-30 | $7.31 | $7.31 | 19,100 | — | — |
| 1999-11-29 | $7.50 | $7.50 | 44,200 | — | — |
| 1999-11-26 | $7.25 | $7.25 | 16,300 | — | — |
| 1999-11-24 | $7.38 | $7.38 | 34,900 | — | — |
| 1999-11-23 | $7.44 | $7.44 | 53,000 | — | — |
| 1999-11-22 | $7.56 | $7.56 | 14,500 | — | — |
| 1999-11-19 | $7.88 | $7.88 | 42,700 | — | — |
| 1999-11-18 | $7.88 | $7.88 | 66,700 | — | — |
| 1999-11-17 | $7.88 | $7.88 | 25,100 | — | — |
| 1999-11-16 | $7.88 | $7.88 | 36,400 | — | — |
| 1999-11-15 | $7.50 | $7.50 | 194,900 | — | — |
| 1999-11-12 | $7.75 | $7.75 | 13,700 | — | — |
| 1999-11-11 | $7.75 | $7.75 | 16,300 | — | — |
| 1999-11-10 | $7.75 | $7.75 | 20,000 | — | — |
| 1999-11-09 | $7.94 | $7.94 | 12,800 | — | — |
| 1999-11-08 | $8.06 | $8.06 | 30,300 | — | — |
| 1999-11-05 | $8.38 | $8.38 | 43,000 | — | — |
| 1999-11-04 | $8.69 | $8.69 | 45,900 | — | — |
| 1999-11-03 | $8.63 | $8.63 | 61,200 | — | — |
| 1999-11-02 | $8.38 | $8.38 | 63,200 | — | — |
| 1999-11-01 | $8.38 | $8.38 | 41,100 | — | — |
| 1999-10-29 | $8.06 | $8.06 | 60,300 | — | — |
| 1999-10-28 | $8.19 | $8.19 | 52,100 | — | — |
| 1999-10-27 | $8.13 | $8.13 | 90,400 | — | — |
| 1999-10-26 | $7.94 | $7.94 | 11,400 | — | — |
| 1999-10-25 | $7.75 | $7.75 | 76,300 | — | — |
| 1999-10-22 | $7.75 | $7.75 | 26,400 | — | — |
| 1999-10-21 | $7.63 | $7.63 | 17,600 | — | — |
| 1999-10-20 | $7.50 | $7.50 | 53,200 | — | — |
| 1999-10-19 | $7.94 | $7.94 | 59,100 | — | — |
| 1999-10-18 | $7.94 | $7.94 | 21,200 | — | — |
| 1999-10-15 | $7.94 | $7.94 | 32,700 | — | — |
| 1999-10-14 | $7.88 | $7.88 | 36,000 | — | — |
| 1999-10-13 | $8.00 | $8.00 | 60,500 | — | — |
| 1999-10-12 | $7.69 | $7.69 | 58,700 | — | — |
| 1999-10-11 | $7.44 | $7.44 | 81,600 | — | — |
| 1999-10-08 | $7.31 | $7.31 | 17,500 | — | — |
| 1999-10-07 | $7.38 | $7.38 | 4,300 | — | — |
| 1999-10-06 | $7.75 | $7.75 | 39,700 | — | — |
| 1999-10-05 | $7.50 | $7.50 | 119,700 | — | — |
| 1999-10-04 | $8.44 | $8.44 | 37,000 | — | — |
| 1999-10-01 | $8.00 | $8.00 | 66,700 | — | — |
| 1999-09-30 | $7.69 | $7.69 | 74,700 | — | — |
| 1999-09-29 | $7.38 | $7.38 | 21,400 | — | — |
| 1999-09-28 | $7.38 | $7.38 | 21,000 | — | — |
| 1999-09-27 | $7.56 | $7.56 | 32,900 | — | — |
| 1999-09-24 | $7.50 | $7.50 | 40,700 | — | — |
| 1999-09-23 | $7.38 | $7.38 | 19,700 | — | — |
| 1999-09-22 | $7.50 | $7.50 | 28,000 | — | — |
| 1999-09-21 | $7.63 | $7.63 | 31,100 | — | — |
| 1999-09-20 | $7.44 | $7.44 | 9,100 | — | — |
| 1999-09-17 | $7.56 | $7.56 | 35,300 | — | — |
| 1999-09-16 | $7.56 | $7.56 | 64,100 | — | — |
| 1999-09-15 | $7.56 | $7.56 | 18,200 | — | — |
| 1999-09-14 | $7.22 | $7.22 | 54,500 | — | — |
| 1999-09-13 | $7.56 | $7.56 | 41,100 | — | — |
| 1999-09-10 | $7.75 | $7.75 | 20,800 | — | — |
| 1999-09-09 | $7.69 | $7.69 | 17,800 | — | — |
| 1999-09-08 | $7.81 | $7.81 | 53,400 | — | — |
| 1999-09-07 | $7.69 | $7.69 | 48,600 | — | — |
| 1999-09-03 | $7.56 | $7.56 | 78,800 | — | — |
| 1999-09-02 | $7.56 | $7.56 | 38,300 | — | — |
| 1999-09-01 | $7.75 | $7.75 | 33,500 | — | — |
| 1999-08-31 | $7.75 | $7.75 | 42,100 | — | — |
| 1999-08-30 | $7.88 | $7.88 | 42,100 | — | — |
| 1999-08-27 | $7.88 | $7.88 | 35,000 | — | — |
| 1999-08-26 | $7.81 | $7.81 | 26,100 | — | — |
| 1999-08-25 | $7.81 | $7.81 | 45,500 | — | — |
| 1999-08-24 | $7.81 | $7.81 | 56,500 | — | — |
| 1999-08-23 | $7.69 | $7.69 | 24,900 | — | — |
| 1999-08-20 | $7.75 | $7.75 | 26,800 | — | — |
| 1999-08-19 | $7.81 | $7.81 | 103,900 | — | — |
| 1999-08-18 | $7.75 | $7.75 | 165,300 | — | — |
| 1999-08-17 | $7.81 | $7.81 | 97,300 | — | — |
| 1999-08-16 | $7.63 | $7.63 | 47,800 | — | — |
| 1999-08-13 | $7.75 | $7.75 | 187,000 | — | — |
| 1999-08-12 | $7.44 | $7.44 | 106,500 | — | — |
| 1999-08-11 | $7.50 | $7.50 | 89,500 | — | — |
| 1999-08-10 | $7.31 | $7.31 | 114,600 | — | — |
| 1999-08-09 | $7.31 | $7.31 | 37,600 | — | — |
| 1999-08-06 | $7.31 | $7.31 | 118,200 | — | — |
| 1999-08-05 | $7.19 | $7.19 | 54,000 | — | — |
| 1999-08-04 | $7.13 | $7.13 | 215,300 | — | — |
| 1999-08-03 | $7.06 | $7.06 | 160,400 | — | — |
| 1999-08-02 | $7.13 | $7.13 | 140,000 | — | — |
| 1999-07-30 | $7.00 | $7.00 | 122,400 | — | — |
| 1999-07-29 | $6.94 | $6.94 | 15,900 | — | — |
| 1999-07-28 | $7.00 | $7.00 | 33,300 | — | — |
| 1999-07-27 | $7.13 | $7.13 | 29,500 | — | — |
| 1999-07-26 | $7.19 | $7.19 | 59,300 | — | — |
| 1999-07-23 | $7.31 | $7.31 | 80,400 | — | — |
| 1999-07-22 | $7.19 | $7.19 | 41,500 | — | — |
| 1999-07-21 | $7.38 | $7.38 | 24,800 | — | — |
| 1999-07-20 | $7.38 | $7.38 | 55,100 | — | — |
| 1999-07-19 | $7.44 | $7.44 | 12,900 | — | — |
| 1999-07-16 | $7.31 | $7.31 | 77,400 | — | — |
| 1999-07-15 | $7.31 | $7.31 | 60,800 | — | — |
| 1999-07-14 | $7.31 | $7.31 | 84,700 | — | — |
| 1999-07-13 | $7.38 | $7.38 | 14,500 | — | — |
| 1999-07-12 | $7.25 | $7.25 | 57,700 | — | — |
| 1999-07-09 | $7.38 | $7.38 | 347,400 | — | — |
| 1999-07-08 | $7.38 | $7.38 | 79,300 | — | — |
| 1999-07-07 | $7.50 | $7.50 | 108,400 | — | — |
| 1999-07-06 | $7.63 | $7.63 | 39,500 | — | — |
| 1999-07-02 | $7.44 | $7.44 | 60,900 | — | — |
| 1999-07-01 | $7.31 | $7.31 | 80,300 | — | — |
| 1999-06-30 | $7.38 | $7.38 | 107,500 | — | — |
| 1999-06-29 | $6.94 | $6.94 | 51,700 | — | — |
| 1999-06-28 | $7.00 | $7.00 | 37,800 | — | — |
| 1999-06-25 | $6.88 | $6.88 | 50,200 | — | — |
| 1999-06-24 | $7.00 | $7.00 | 185,300 | — | — |
| 1999-06-23 | $7.06 | $7.06 | 120,300 | — | — |
| 1999-06-22 | $7.31 | $7.31 | 311,900 | — | — |
| 1999-06-21 | $6.75 | $6.75 | 1,023,500 | — | — |
| 1999-06-18 | $6.06 | $6.06 | 426,700 | — | — |
| 1999-06-17 | $6.50 | $6.50 | 84,100 | — | — |
| 1999-06-16 | $7.19 | $7.19 | 30,400 | — | — |
| 1999-06-15 | $7.50 | $7.50 | 22,300 | — | — |
| 1999-06-14 | $7.50 | $7.50 | 25,800 | — | — |
| 1999-06-11 | $7.88 | $7.88 | 518,500 | — | — |
| 1999-06-10 | $8.31 | $8.31 | 21,800 | — | — |
| 1999-06-09 | $8.44 | $8.44 | 38,400 | — | — |
| 1999-06-08 | $8.50 | $8.50 | 46,000 | — | — |
| 1999-06-07 | $8.94 | $8.94 | 19,500 | — | — |
| 1999-06-04 | $9.00 | $9.00 | 39,600 | — | — |
| 1999-06-03 | $9.00 | $9.00 | 34,800 | — | — |
| 1999-06-02 | $9.25 | $9.25 | 56,600 | — | — |
| 1999-06-01 | $9.50 | $9.50 | 58,000 | — | — |
| 1999-05-28 | $9.75 | $9.75 | 31,800 | — | — |
| 1999-05-27 | $9.50 | $9.50 | 23,000 | — | — |
| 1999-05-26 | $9.50 | $9.50 | 62,400 | — | — |
| 1999-05-25 | $9.19 | $9.19 | 18,900 | — | — |
| 1999-05-24 | $9.75 | $9.75 | 16,900 | — | — |
| 1999-05-21 | $9.88 | $9.88 | 66,700 | — | — |
| 1999-05-20 | $9.44 | $9.44 | 29,800 | — | — |
| 1999-05-19 | $9.25 | $9.25 | 67,400 | — | — |
| 1999-05-18 | $9.25 | $9.25 | 13,200 | — | — |
| 1999-05-17 | $9.25 | $9.25 | 25,800 | — | — |
| 1999-05-14 | $9.25 | $9.25 | 18,800 | — | — |
| 1999-05-13 | $9.31 | $9.31 | 50,500 | — | — |
| 1999-05-12 | $9.50 | $9.50 | 15,600 | — | — |
| 1999-05-11 | $10.00 | $10.00 | 31,200 | — | — |
| 1999-05-10 | $9.94 | $9.94 | 32,600 | — | — |
| 1999-05-07 | $9.88 | $9.88 | 52,700 | — | — |
| 1999-05-06 | $9.75 | $9.75 | 34,400 | — | — |
| 1999-05-05 | $9.56 | $9.56 | 23,400 | — | — |
| 1999-05-04 | $9.50 | $9.50 | 31,500 | — | — |
| 1999-05-03 | $9.75 | $9.75 | 60,400 | — | — |
| 1999-04-30 | $9.69 | $9.69 | 34,200 | — | — |
| 1999-04-29 | $9.63 | $9.63 | 32,900 | — | — |
| 1999-04-28 | $9.69 | $9.69 | 18,100 | — | — |
| 1999-04-27 | $9.69 | $9.69 | 26,800 | — | — |
| 1999-04-26 | $9.88 | $9.88 | 19,100 | — | — |
| 1999-04-23 | $9.94 | $9.94 | 27,100 | — | — |
| 1999-04-22 | $9.88 | $9.88 | 16,600 | — | — |
| 1999-04-21 | $10.00 | $10.00 | 15,000 | — | — |
| 1999-04-20 | $9.94 | $9.94 | 45,800 | — | — |
| 1999-04-19 | $10.06 | $10.06 | 68,300 | — | — |
| 1999-04-16 | $9.63 | $9.63 | 120,900 | — | — |
| 1999-04-15 | $9.81 | $9.81 | 85,400 | — | — |
| 1999-04-14 | $9.44 | $9.44 | 36,300 | — | — |
| 1999-04-13 | $9.63 | $9.63 | 19,000 | — | — |
| 1999-04-12 | $9.69 | $9.69 | 23,500 | — | — |
| 1999-04-09 | $9.75 | $9.75 | 117,100 | — | — |
| 1999-04-08 | $9.63 | $9.63 | 117,200 | — | — |
| 1999-04-07 | $9.13 | $9.13 | 24,600 | — | — |
| 1999-04-06 | $9.44 | $9.44 | 42,600 | — | — |
| 1999-04-05 | $9.75 | $9.75 | 20,100 | — | — |
| 1999-04-01 | $9.19 | $9.19 | 46,500 | — | — |
| 1999-03-31 | $9.00 | $9.00 | 175,000 | — | — |
| 1999-03-30 | $9.94 | $9.94 | 44,600 | — | — |
| 1999-03-29 | $9.81 | $9.81 | 84,500 | — | — |
| 1999-03-26 | $9.94 | $9.94 | 18,500 | — | — |
| 1999-03-25 | $9.69 | $9.69 | 514,100 | — | — |
| 1999-03-24 | $9.56 | $9.56 | 156,600 | — | — |
| 1999-03-23 | $9.63 | $9.63 | 46,100 | — | — |
| 1999-03-22 | $9.69 | $9.69 | 140,000 | — | — |
| 1999-03-19 | $9.25 | $9.25 | 326,000 | — | — |
| 1999-03-18 | $10.13 | $10.13 | 132,900 | — | — |
| 1999-03-17 | $10.94 | $10.94 | 20,100 | — | — |
| 1999-03-16 | $11.56 | $11.56 | 62,800 | — | — |
| 1999-03-15 | $12.13 | $12.13 | 22,700 | — | — |
| 1999-03-12 | $12.56 | $12.56 | 12,900 | — | — |
| 1999-03-11 | $12.63 | $12.63 | 9,300 | — | — |
| 1999-03-10 | $12.50 | $12.50 | 22,700 | — | — |
| 1999-03-09 | $12.25 | $12.25 | 9,000 | — | — |
| 1999-03-08 | $12.38 | $12.38 | 16,900 | — | — |
| 1999-03-05 | $12.75 | $12.75 | 22,700 | — | — |
| 1999-03-04 | $13.06 | $13.06 | 10,500 | — | — |
| 1999-03-03 | $13.31 | $13.31 | 54,000 | — | — |
| 1999-03-02 | $12.31 | $12.31 | 33,800 | — | — |
| 1999-03-01 | $12.25 | $12.25 | 37,600 | — | — |
| 1999-02-26 | $11.94 | $11.94 | 60,000 | — | — |
| 1999-02-25 | $12.81 | $12.81 | 49,000 | — | — |
| 1999-02-24 | $13.31 | $13.31 | 21,400 | — | — |
| 1999-02-23 | $13.44 | $13.44 | 28,700 | — | — |
| 1999-02-22 | $13.38 | $13.38 | 56,300 | — | — |
| 1999-02-19 | $13.25 | $13.25 | 62,100 | — | — |
| 1999-02-18 | $13.69 | $13.69 | 18,700 | — | — |
| 1999-02-17 | $13.94 | $13.94 | 31,300 | — | — |
| 1999-02-16 | $14.00 | $14.00 | 42,600 | — | — |
| 1999-02-12 | $14.69 | $14.69 | 25,700 | — | — |
| 1999-02-11 | $14.63 | $14.63 | 38,500 | — | — |
| 1999-02-10 | $14.94 | $14.94 | 41,100 | — | — |
| 1999-02-09 | $14.94 | $14.94 | 31,800 | — | — |
| 1999-02-08 | $14.94 | $14.94 | 44,000 | — | — |
| 1999-02-05 | $15.00 | $15.00 | 46,300 | — | — |
| 1999-02-04 | $15.25 | $15.25 | 41,300 | — | — |
| 1999-02-03 | $15.38 | $15.38 | 45,700 | — | — |
| 1999-02-02 | $15.44 | $15.44 | 43,600 | — | — |
| 1999-02-01 | $16.00 | $16.00 | 32,700 | — | — |
| 1999-01-29 | $16.63 | $16.63 | 16,400 | — | — |
| 1999-01-28 | $16.06 | $16.06 | 16,300 | — | — |
| 1999-01-27 | $16.06 | $16.06 | 34,000 | — | — |
| 1999-01-26 | $16.44 | $16.44 | 12,900 | — | — |
| 1999-01-25 | $16.63 | $16.63 | 5,400 | — | — |
| 1999-01-22 | $16.75 | $16.75 | 11,400 | — | — |
| 1999-01-21 | $16.63 | $16.63 | 27,100 | — | — |
| 1999-01-20 | $16.75 | $16.75 | 26,200 | — | — |
| 1999-01-19 | $16.69 | $16.69 | 16,200 | — | — |
| 1999-01-15 | $16.50 | $16.50 | 45,100 | — | — |
| 1999-01-14 | $16.88 | $16.88 | 8,500 | — | — |
| 1999-01-13 | $17.25 | $17.25 | 165,100 | — | — |
| 1999-01-12 | $17.63 | $17.63 | 24,300 | — | — |
| 1999-01-11 | $17.38 | $17.38 | 16,300 | — | — |
| 1999-01-08 | $17.25 | $17.25 | 51,400 | — | — |
| 1999-01-07 | $16.56 | $16.56 | 17,000 | — | — |
| 1999-01-06 | $16.50 | $16.50 | 26,100 | — | — |
| 1999-01-05 | $16.81 | $16.81 | 27,700 | — | — |
| 1999-01-04 | $17.13 | $17.13 | 31,200 | — | — |