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
- 1995-07-10 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 | $10.56 | $11.44 | 643,400 | — | — |
| 1999-12-30 | $10.31 | $11.17 | 1,727,400 | — | — |
| 1999-12-29 | $10.13 | $10.96 | 1,975,200 | — | — |
| 1999-12-28 | $9.16 | $9.91 | 725,600 | — | — |
| 1999-12-27 | $8.97 | $9.71 | 816,400 | — | — |
| 1999-12-23 | $8.41 | $9.10 | 925,000 | — | — |
| 1999-12-22 | $8.31 | $9.00 | 364,600 | — | — |
| 1999-12-21 | $8.03 | $8.70 | 853,200 | — | — |
| 1999-12-20 | $8.41 | $9.10 | 674,800 | — | — |
| 1999-12-17 | $8.72 | $9.44 | 1,618,400 | — | — |
| 1999-12-16 | $8.72 | $9.44 | 1,108,800 | — | — |
| 1999-12-15 | $8.44 | $9.14 | 855,200 | — | — |
| 1999-12-14 | $7.91 | $8.56 | 681,800 | — | — |
| 1999-12-13 | $8.10 | $8.77 | 1,929,200 | — | — |
| 1999-12-10 | $7.97 | $8.63 | 886,600 | — | — |
| 1999-12-09 | $7.78 | $8.43 | 381,400 | — | — |
| 1999-12-08 | $8.03 | $8.70 | 893,400 | — | — |
| 1999-12-07 | $8.31 | $9.00 | 1,026,000 | — | — |
| 1999-12-06 | $8.00 | $8.66 | 506,600 | — | — |
| 1999-12-03 | $8.03 | $8.70 | 538,200 | — | — |
| 1999-12-02 | $7.97 | $8.63 | 648,200 | — | — |
| 1999-12-01 | $8.00 | $8.66 | 725,600 | — | — |
| 1999-11-30 | $7.91 | $8.56 | 763,600 | — | — |
| 1999-11-29 | $7.81 | $8.46 | 1,305,400 | — | — |
| 1999-11-26 | $8.34 | $9.03 | 223,200 | — | — |
| 1999-11-24 | $8.53 | $9.24 | 1,212,400 | — | — |
| 1999-11-23 | $8.19 | $8.87 | 1,308,800 | — | — |
| 1999-11-22 | $8.06 | $8.73 | 796,000 | — | — |
| 1999-11-19 | $8.47 | $9.17 | 934,200 | — | — |
| 1999-11-18 | $8.63 | $9.34 | 617,000 | — | — |
| 1999-11-17 | $8.44 | $9.14 | 1,035,000 | — | — |
| 1999-11-16 | $8.88 | $9.61 | 678,200 | — | — |
| 1999-11-15 | $8.88 | $9.61 | 674,400 | — | — |
| 1999-11-12 | $9.09 | $9.85 | 1,779,000 | — | — |
| 1999-11-11 | $9.03 | $9.78 | 1,234,400 | — | — |
| 1999-11-10 | $9.00 | $9.74 | 1,222,400 | — | — |
| 1999-11-09 | $8.53 | $9.24 | 1,134,000 | — | — |
| 1999-11-08 | $8.44 | $9.14 | 751,600 | — | — |
| 1999-11-05 | $8.47 | $9.17 | 903,200 | — | — |
| 1999-11-04 | $8.56 | $9.27 | 897,800 | — | — |
| 1999-11-03 | $8.63 | $9.34 | 1,196,400 | — | — |
| 1999-11-02 | $8.50 | $9.20 | 1,357,800 | — | — |
| 1999-11-01 | $8.19 | $8.87 | 952,200 | — | — |
| 1999-10-29 | $8.34 | $9.03 | 435,600 | — | — |
| 1999-10-28 | $8.31 | $9.00 | 743,600 | — | — |
| 1999-10-27 | $8.28 | $8.97 | 904,400 | — | — |
| 1999-10-26 | $8.06 | $8.73 | 710,400 | — | — |
| 1999-10-25 | $8.59 | $9.31 | 817,200 | — | — |
| 1999-10-22 | $8.16 | $8.83 | 684,200 | — | — |
| 1999-10-21 | $8.22 | $8.90 | 1,507,000 | — | — |
| 1999-10-20 | $8.31 | $9.00 | 1,323,800 | — | — |
| 1999-10-19 | $8.44 | $9.14 | 1,015,000 | — | — |
| 1999-10-18 | $8.50 | $9.20 | 929,600 | — | — |
| 1999-10-15 | $8.56 | $9.27 | 1,378,000 | — | — |
| 1999-10-14 | $8.66 | $9.37 | 1,082,200 | — | — |
| 1999-10-13 | $8.97 | $9.71 | 1,439,200 | — | — |
| 1999-10-12 | $8.41 | $9.10 | 1,409,600 | — | — |
| 1999-10-11 | $8.75 | $9.47 | 684,400 | — | — |
| 1999-10-08 | $8.56 | $9.27 | 1,094,200 | — | — |
| 1999-10-07 | $8.88 | $9.61 | 1,331,000 | — | — |
| 1999-10-06 | $8.44 | $9.14 | 962,200 | — | — |
| 1999-10-05 | $8.41 | $9.10 | 941,800 | — | — |
| 1999-10-04 | $8.69 | $9.41 | 1,269,400 | — | — |
| 1999-10-01 | $8.38 | $9.07 | 1,586,000 | — | — |
| 1999-09-30 | $7.78 | $8.43 | 659,800 | — | — |
| 1999-09-29 | $7.72 | $8.36 | 1,029,400 | — | — |
| 1999-09-28 | $7.97 | $8.63 | 3,707,000 | — | — |
| 1999-09-27 | $7.88 | $8.53 | 3,424,200 | — | — |
| 1999-09-24 | $7.31 | $7.92 | 1,881,400 | — | — |
| 1999-09-23 | $7.53 | $8.15 | 846,600 | — | — |
| 1999-09-22 | $7.66 | $8.29 | 2,872,000 | — | — |
| 1999-09-21 | $7.47 | $8.09 | 3,551,200 | — | — |
| 1999-09-20 | $7.25 | $7.85 | 3,187,200 | — | — |
| 1999-09-17 | $7.19 | $7.78 | 1,322,600 | — | — |
| 1999-09-16 | $7.38 | $7.99 | 533,000 | — | — |
| 1999-09-15 | $7.44 | $8.05 | 2,697,400 | — | — |
| 1999-09-14 | $7.50 | $8.12 | 1,075,600 | — | — |
| 1999-09-13 | $7.66 | $8.29 | 535,600 | — | — |
| 1999-09-10 | $7.91 | $8.56 | 403,200 | — | — |
| 1999-09-09 | $7.94 | $8.59 | 970,800 | — | — |
| 1999-09-08 | $7.81 | $8.46 | 911,000 | — | — |
| 1999-09-07 | $8.16 | $8.83 | 781,000 | — | — |
| 1999-09-03 | $8.19 | $8.87 | 517,600 | — | — |
| 1999-09-02 | $8.56 | $9.27 | 749,800 | — | — |
| 1999-09-01 | $8.28 | $8.97 | 875,000 | — | — |
| 1999-08-31 | $8.03 | $8.70 | 1,214,000 | — | — |
| 1999-08-30 | $8.00 | $8.66 | 712,000 | — | — |
| 1999-08-27 | $8.75 | $9.47 | 424,200 | — | — |
| 1999-08-26 | $8.97 | $9.71 | 1,500,200 | — | — |
| 1999-08-25 | $8.41 | $9.10 | 518,000 | — | — |
| 1999-08-24 | $8.63 | $9.34 | 805,800 | — | — |
| 1999-08-23 | $8.88 | $9.61 | 1,361,200 | — | — |
| 1999-08-20 | $8.66 | $9.37 | 2,418,600 | — | — |
| 1999-08-19 | $8.19 | $8.87 | 915,200 | — | — |
| 1999-08-18 | $8.09 | $8.76 | 708,000 | — | — |
| 1999-08-17 | $8.69 | $9.41 | 808,800 | — | — |
| 1999-08-16 | $8.50 | $9.20 | 625,200 | — | — |
| 1999-08-13 | $8.75 | $9.47 | 600,400 | — | — |
| 1999-08-12 | $8.91 | $9.64 | 1,324,800 | — | — |
| 1999-08-11 | $9.00 | $9.74 | 2,239,600 | — | — |
| 1999-08-10 | $8.97 | $9.71 | 1,454,400 | — | — |
| 1999-08-09 | $8.84 | $9.58 | 869,400 | — | — |
| 1999-08-06 | $8.59 | $9.31 | 262,400 | — | — |
| 1999-08-05 | $8.59 | $9.31 | 586,800 | — | — |
| 1999-08-04 | $8.66 | $9.37 | 648,000 | — | — |
| 1999-08-03 | $8.66 | $9.37 | 527,200 | — | — |
| 1999-08-02 | $8.47 | $9.17 | 501,800 | — | — |
| 1999-07-30 | $8.44 | $9.14 | 796,000 | — | — |
| 1999-07-29 | $8.84 | $9.58 | 620,000 | — | — |
| 1999-07-28 | $8.69 | $9.41 | 206,400 | — | — |
| 1999-07-27 | $8.75 | $9.47 | 419,000 | — | — |
| 1999-07-26 | $8.72 | $9.44 | 513,600 | — | — |
| 1999-07-23 | $8.59 | $9.31 | 278,600 | — | — |
| 1999-07-22 | $8.69 | $9.41 | 721,600 | — | — |
| 1999-07-21 | $8.72 | $9.44 | 569,400 | — | — |
| 1999-07-20 | $8.59 | $9.31 | 930,600 | — | — |
| 1999-07-19 | $8.66 | $9.37 | 263,400 | — | — |
| 1999-07-16 | $8.84 | $9.58 | 535,200 | — | — |
| 1999-07-15 | $8.69 | $9.41 | 503,000 | — | — |
| 1999-07-14 | $8.81 | $9.54 | 540,800 | — | — |
| 1999-07-13 | $8.78 | $9.51 | 783,800 | — | — |
| 1999-07-12 | $8.91 | $9.64 | 653,400 | — | — |
| 1999-07-09 | $9.19 | $9.95 | 506,800 | — | — |
| 1999-07-08 | $9.25 | $10.02 | 1,538,400 | — | — |
| 1999-07-07 | $8.94 | $9.68 | 733,400 | — | — |
| 1999-07-06 | $8.88 | $9.61 | 761,400 | — | — |
| 1999-07-02 | $8.88 | $9.61 | 509,400 | — | — |
| 1999-07-01 | $8.78 | $9.51 | 838,400 | — | — |
| 1999-06-30 | $8.97 | $9.71 | 2,975,600 | — | — |
| 1999-06-29 | $8.34 | $9.03 | 477,000 | — | — |
| 1999-06-28 | $8.28 | $8.97 | 1,040,600 | — | — |
| 1999-06-25 | $8.19 | $8.87 | 1,039,400 | — | — |
| 1999-06-24 | $7.53 | $8.15 | 479,000 | — | — |
| 1999-06-23 | $7.75 | $8.39 | 485,600 | — | — |
| 1999-06-22 | $7.47 | $8.09 | 419,800 | — | — |
| 1999-06-21 | $7.88 | $8.53 | 355,000 | — | — |
| 1999-06-18 | $7.88 | $8.53 | 922,800 | — | — |
| 1999-06-17 | $7.88 | $8.53 | 673,400 | — | — |
| 1999-06-16 | $7.75 | $8.39 | 517,200 | — | — |
| 1999-06-15 | $8.16 | $8.83 | 562,800 | — | — |
| 1999-06-14 | $8.09 | $8.76 | 464,600 | — | — |
| 1999-06-11 | $8.13 | $8.80 | 864,400 | — | — |
| 1999-06-10 | $8.19 | $8.87 | 833,000 | — | — |
| 1999-06-09 | $8.06 | $8.73 | 624,000 | — | — |
| 1999-06-08 | $7.94 | $8.59 | 991,200 | — | — |
| 1999-06-07 | $7.78 | $8.43 | 1,498,600 | — | — |
| 1999-06-04 | $7.97 | $8.63 | 2,024,400 | — | — |
| 1999-06-03 | $7.97 | $8.63 | 1,662,800 | — | — |
| 1999-06-02 | $7.50 | $8.12 | 2,218,400 | — | — |
| 1999-06-01 | $7.22 | $7.82 | 1,492,000 | — | — |
| 1999-05-28 | $7.06 | $7.65 | 1,935,600 | — | — |
| 1999-05-27 | $7.00 | $7.58 | 1,771,200 | — | — |
| 1999-05-26 | $7.13 | $7.71 | 953,600 | — | — |
| 1999-05-25 | $7.47 | $8.09 | 836,200 | — | — |
| 1999-05-24 | $7.56 | $8.19 | 956,000 | — | — |
| 1999-05-21 | $7.75 | $8.39 | 1,305,200 | — | — |
| 1999-05-20 | $7.75 | $8.39 | 949,400 | — | — |
| 1999-05-19 | $7.69 | $8.32 | 1,336,600 | — | — |
| 1999-05-18 | $7.50 | $8.12 | 1,841,600 | — | — |
| 1999-05-17 | $8.06 | $8.73 | 379,200 | — | — |
| 1999-05-14 | $8.25 | $8.93 | 869,600 | — | — |
| 1999-05-13 | $7.91 | $8.56 | 1,101,600 | — | — |
| 1999-05-12 | $8.03 | $8.70 | 1,569,200 | — | — |
| 1999-05-11 | $8.47 | $9.17 | 1,707,400 | — | — |
| 1999-05-10 | $8.25 | $8.93 | 2,166,400 | — | — |
| 1999-05-07 | $7.88 | $8.53 | 3,866,200 | — | — |
| 1999-05-06 | $8.84 | $9.58 | 3,035,800 | — | — |
| 1999-05-05 | $8.06 | $8.73 | 2,895,400 | — | — |
| 1999-05-04 | $8.25 | $8.93 | 3,163,400 | — | — |
| 1999-05-03 | $7.63 | $8.26 | 1,471,200 | — | — |
| 1999-04-30 | $7.66 | $8.29 | 1,899,000 | — | — |
| 1999-04-29 | $8.19 | $8.87 | 2,793,600 | — | — |
| 1999-04-28 | $7.47 | $8.09 | 3,162,000 | — | — |
| 1999-04-27 | $6.72 | $7.27 | 1,481,600 | — | — |
| 1999-04-26 | $6.59 | $7.14 | 1,034,800 | — | — |
| 1999-04-23 | $6.53 | $7.07 | 743,600 | — | — |
| 1999-04-22 | $6.75 | $7.31 | 1,696,000 | — | — |
| 1999-04-21 | $6.56 | $7.11 | 1,273,000 | — | — |
| 1999-04-20 | $6.78 | $7.34 | 1,669,800 | — | — |
| 1999-04-19 | $6.88 | $7.44 | 3,120,600 | — | — |
| 1999-04-16 | $6.63 | $7.17 | 3,091,000 | — | — |
| 1999-04-15 | $6.72 | $7.27 | 2,111,000 | — | — |
| 1999-04-14 | $5.78 | $6.26 | 984,000 | — | — |
| 1999-04-13 | $5.66 | $6.12 | 701,400 | — | — |
| 1999-04-12 | $5.53 | $5.99 | 791,000 | — | — |
| 1999-04-09 | $5.44 | $5.89 | 1,202,800 | — | — |
| 1999-04-08 | $5.50 | $5.96 | 732,600 | — | — |
| 1999-04-07 | $5.38 | $5.82 | 650,600 | — | — |
| 1999-04-06 | $5.31 | $5.75 | 926,000 | — | — |
| 1999-04-05 | $5.03 | $5.45 | 841,200 | — | — |
| 1999-04-01 | $5.25 | $5.68 | 1,036,400 | — | — |
| 1999-03-31 | $5.44 | $5.89 | 1,366,200 | — | — |
| 1999-03-30 | $4.94 | $5.35 | 624,200 | — | — |
| 1999-03-29 | $5.09 | $5.52 | 1,251,600 | — | — |
| 1999-03-26 | $5.56 | $6.02 | 939,800 | — | — |
| 1999-03-25 | $5.50 | $5.96 | 1,749,600 | — | — |
| 1999-03-24 | $5.50 | $5.96 | 1,421,600 | — | — |
| 1999-03-23 | $5.28 | $5.72 | 1,176,400 | — | — |
| 1999-03-22 | $5.34 | $5.79 | 1,106,800 | — | — |
| 1999-03-19 | $5.28 | $5.72 | 1,731,000 | — | — |
| 1999-03-18 | $5.03 | $5.45 | 1,688,000 | — | — |
| 1999-03-17 | $4.97 | $5.38 | 1,149,200 | — | — |
| 1999-03-16 | $4.75 | $5.14 | 722,400 | — | — |
| 1999-03-15 | $4.63 | $5.01 | 954,200 | — | — |
| 1999-03-12 | $4.63 | $5.01 | 1,847,800 | — | — |
| 1999-03-11 | $4.88 | $5.28 | 745,400 | — | — |
| 1999-03-10 | $5.00 | $5.41 | 1,152,000 | — | — |
| 1999-03-09 | $5.03 | $5.45 | 1,785,000 | — | — |
| 1999-03-08 | $4.78 | $5.18 | 2,160,600 | — | — |
| 1999-03-05 | $4.69 | $5.08 | 386,400 | — | — |
| 1999-03-04 | $4.72 | $5.11 | 572,400 | — | — |
| 1999-03-03 | $4.69 | $5.08 | 792,000 | — | — |
| 1999-03-02 | $4.75 | $5.14 | 663,800 | — | — |
| 1999-03-01 | $4.66 | $5.04 | 1,871,200 | — | — |
| 1999-02-26 | $4.72 | $5.11 | 880,200 | — | — |
| 1999-02-25 | $4.69 | $5.08 | 2,599,600 | — | — |
| 1999-02-24 | $4.59 | $4.97 | 2,613,800 | — | — |
| 1999-02-23 | $4.69 | $5.08 | 452,600 | — | — |
| 1999-02-22 | $4.75 | $5.14 | 848,200 | — | — |
| 1999-02-19 | $4.59 | $4.97 | 922,000 | — | — |
| 1999-02-18 | $4.75 | $5.14 | 1,300,600 | — | — |
| 1999-02-17 | $4.88 | $5.28 | 751,000 | — | — |
| 1999-02-16 | $4.97 | $5.38 | 849,400 | — | — |
| 1999-02-12 | $5.19 | $5.62 | 1,092,000 | — | — |
| 1999-02-11 | $5.03 | $5.45 | 614,600 | — | — |
| 1999-02-10 | $5.13 | $5.55 | 822,000 | — | — |
| 1999-02-09 | $5.31 | $5.75 | 898,200 | — | — |
| 1999-02-08 | $5.72 | $6.19 | 718,000 | — | — |
| 1999-02-05 | $5.56 | $6.02 | 1,089,600 | — | — |
| 1999-02-04 | $5.44 | $5.89 | 1,777,800 | — | — |
| 1999-02-03 | $5.03 | $5.45 | 502,200 | — | — |
| 1999-02-02 | $4.94 | $5.35 | 633,600 | — | — |
| 1999-02-01 | $4.94 | $5.35 | 684,600 | — | — |
| 1999-01-29 | $4.88 | $5.28 | 712,800 | — | — |
| 1999-01-28 | $5.00 | $5.41 | 861,000 | — | — |
| 1999-01-27 | $4.78 | $5.18 | 707,600 | — | — |
| 1999-01-26 | $5.09 | $5.52 | 1,171,400 | — | — |
| 1999-01-25 | $5.13 | $5.55 | 770,200 | — | — |
| 1999-01-22 | $5.53 | $5.99 | 385,600 | — | — |
| 1999-01-21 | $5.63 | $6.09 | 1,923,000 | — | — |
| 1999-01-20 | $5.63 | $6.09 | 1,228,800 | — | — |
| 1999-01-19 | $5.63 | $6.09 | 754,000 | — | — |
| 1999-01-15 | $5.59 | $6.06 | 745,600 | — | — |
| 1999-01-14 | $5.50 | $5.96 | 1,066,800 | — | — |
| 1999-01-13 | $5.63 | $6.09 | 886,200 | — | — |
| 1999-01-12 | $5.53 | $5.99 | 1,244,400 | — | — |
| 1999-01-11 | $6.31 | $6.83 | 831,000 | — | — |
| 1999-01-08 | $6.03 | $6.53 | 1,455,800 | — | — |
| 1999-01-07 | $5.88 | $6.36 | 1,274,400 | — | — |
| 1999-01-06 | $5.72 | $6.19 | 515,800 | — | — |
| 1999-01-05 | $5.84 | $6.33 | 818,200 | — | — |
| 1999-01-04 | $5.47 | $5.92 | 989,000 | — | — |