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
- 1997-06-27 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 | $7.38 | $7.38 | 56,400 | — | — |
| 1999-12-30 | $7.44 | $7.44 | 134,800 | — | — |
| 1999-12-29 | $7.13 | $7.13 | 56,200 | — | — |
| 1999-12-28 | $7.13 | $7.13 | 106,500 | — | — |
| 1999-12-27 | $7.44 | $7.44 | 66,000 | — | — |
| 1999-12-23 | $7.69 | $7.69 | 96,100 | — | — |
| 1999-12-22 | $7.25 | $7.25 | 212,000 | — | — |
| 1999-12-21 | $7.06 | $7.06 | 106,200 | — | — |
| 1999-12-20 | $7.00 | $7.00 | 88,000 | — | — |
| 1999-12-17 | $7.06 | $7.06 | 136,800 | — | — |
| 1999-12-16 | $6.63 | $6.62 | 137,800 | — | — |
| 1999-12-15 | $6.69 | $6.69 | 286,600 | — | — |
| 1999-12-14 | $7.00 | $7.00 | 71,500 | — | — |
| 1999-12-13 | $7.19 | $7.19 | 142,100 | — | — |
| 1999-12-10 | $7.38 | $7.38 | 86,700 | — | — |
| 1999-12-09 | $7.38 | $7.38 | 89,900 | — | — |
| 1999-12-08 | $7.19 | $7.19 | 81,000 | — | — |
| 1999-12-07 | $7.13 | $7.13 | 79,800 | — | — |
| 1999-12-06 | $7.25 | $7.25 | 218,200 | — | — |
| 1999-12-03 | $7.88 | $7.87 | 184,100 | — | — |
| 1999-12-02 | $7.56 | $7.56 | 262,900 | — | — |
| 1999-12-01 | $7.94 | $7.94 | 125,500 | — | — |
| 1999-11-30 | $8.25 | $8.25 | 215,900 | — | — |
| 1999-11-29 | $8.63 | $8.62 | 166,100 | — | — |
| 1999-11-26 | $8.75 | $8.75 | 65,500 | — | — |
| 1999-11-24 | $9.00 | $9.00 | 311,100 | — | — |
| 1999-11-23 | $8.06 | $8.06 | 252,300 | — | — |
| 1999-11-22 | $7.94 | $7.94 | 159,700 | — | — |
| 1999-11-19 | $8.38 | $8.37 | 138,700 | — | — |
| 1999-11-18 | $8.75 | $8.75 | 283,200 | — | — |
| 1999-11-17 | $8.31 | $8.31 | 209,400 | — | — |
| 1999-11-16 | $8.06 | $8.06 | 234,300 | — | — |
| 1999-11-15 | $7.88 | $7.87 | 133,400 | — | — |
| 1999-11-12 | $7.19 | $7.19 | 88,600 | — | — |
| 1999-11-11 | $7.13 | $7.13 | 63,900 | — | — |
| 1999-11-10 | $7.19 | $7.19 | 56,600 | — | — |
| 1999-11-09 | $7.13 | $7.13 | 65,100 | — | — |
| 1999-11-08 | $7.31 | $7.31 | 93,000 | — | — |
| 1999-11-05 | $7.25 | $7.25 | 485,100 | — | — |
| 1999-11-04 | $7.06 | $7.06 | 155,700 | — | — |
| 1999-11-03 | $7.25 | $7.25 | 110,500 | — | — |
| 1999-11-02 | $7.19 | $7.19 | 105,300 | — | — |
| 1999-11-01 | $7.63 | $7.63 | 86,500 | — | — |
| 1999-10-29 | $7.25 | $7.25 | 232,200 | — | — |
| 1999-10-28 | $7.50 | $7.50 | 129,400 | — | — |
| 1999-10-27 | $8.31 | $8.31 | 128,500 | — | — |
| 1999-10-26 | $8.50 | $8.50 | 314,500 | — | — |
| 1999-10-25 | $7.88 | $7.87 | 139,400 | — | — |
| 1999-10-22 | $7.50 | $7.50 | 100,200 | — | — |
| 1999-10-21 | $7.06 | $7.06 | 200,100 | — | — |
| 1999-10-20 | $7.13 | $7.13 | 180,200 | — | — |
| 1999-10-19 | $6.81 | $6.81 | 203,200 | — | — |
| 1999-10-18 | $6.81 | $6.81 | 101,300 | — | — |
| 1999-10-15 | $6.88 | $6.88 | 124,200 | — | — |
| 1999-10-14 | $7.13 | $7.13 | 302,500 | — | — |
| 1999-10-13 | $7.25 | $7.25 | 287,500 | — | — |
| 1999-10-12 | $7.19 | $7.19 | 381,800 | — | — |
| 1999-10-11 | $7.38 | $7.38 | 211,900 | — | — |
| 1999-10-08 | $7.50 | $7.50 | 363,800 | — | — |
| 1999-10-07 | $7.19 | $7.19 | 619,500 | — | — |
| 1999-10-06 | $6.75 | $6.75 | 1,411,400 | — | — |
| 1999-10-05 | $6.50 | $6.50 | 2,514,800 | — | — |
| 1999-10-04 | $11.69 | $11.69 | 16,200 | — | — |
| 1999-10-01 | $11.63 | $11.62 | 79,800 | — | — |
| 1999-09-30 | $11.81 | $11.81 | 634,000 | — | — |
| 1999-09-29 | $11.69 | $11.69 | 58,000 | — | — |
| 1999-09-28 | $11.75 | $11.75 | 25,700 | — | — |
| 1999-09-27 | $12.00 | $12.00 | 20,700 | — | — |
| 1999-09-24 | $12.19 | $12.19 | 26,300 | — | — |
| 1999-09-23 | $12.50 | $12.50 | 42,400 | — | — |
| 1999-09-22 | $12.75 | $12.75 | 19,100 | — | — |
| 1999-09-21 | $12.75 | $12.75 | 99,300 | — | — |
| 1999-09-20 | $13.75 | $13.75 | 7,500 | — | — |
| 1999-09-17 | $13.94 | $13.94 | 13,800 | — | — |
| 1999-09-16 | $14.06 | $14.06 | 6,100 | — | — |
| 1999-09-15 | $14.38 | $14.37 | 37,500 | — | — |
| 1999-09-14 | $14.31 | $14.31 | 21,800 | — | — |
| 1999-09-13 | $14.88 | $14.88 | 8,700 | — | — |
| 1999-09-10 | $15.00 | $15.00 | 16,400 | — | — |
| 1999-09-09 | $14.88 | $14.88 | 6,900 | — | — |
| 1999-09-08 | $15.06 | $15.06 | 53,100 | — | — |
| 1999-09-07 | $15.69 | $15.69 | 36,500 | — | — |
| 1999-09-03 | $15.25 | $15.25 | 28,200 | — | — |
| 1999-09-02 | $14.50 | $14.50 | 10,900 | — | — |
| 1999-09-01 | $14.25 | $14.25 | 10,500 | — | — |
| 1999-08-31 | $14.13 | $14.13 | 24,700 | — | — |
| 1999-08-30 | $13.94 | $13.94 | 19,100 | — | — |
| 1999-08-27 | $14.19 | $14.19 | 8,600 | — | — |
| 1999-08-26 | $14.19 | $14.19 | 15,200 | — | — |
| 1999-08-25 | $14.19 | $14.19 | 29,200 | — | — |
| 1999-08-24 | $14.19 | $14.19 | 96,300 | — | — |
| 1999-08-23 | $14.75 | $14.75 | 31,400 | — | — |
| 1999-08-20 | $14.00 | $14.00 | 211,100 | — | — |
| 1999-08-19 | $12.94 | $12.94 | 103,600 | — | — |
| 1999-08-18 | $13.38 | $13.37 | 28,500 | — | — |
| 1999-08-17 | $13.88 | $13.88 | 28,100 | — | — |
| 1999-08-16 | $14.00 | $14.00 | 48,700 | — | — |
| 1999-08-13 | $14.63 | $14.63 | 18,500 | — | — |
| 1999-08-12 | $14.81 | $14.81 | 10,500 | — | — |
| 1999-08-11 | $14.63 | $14.63 | 7,600 | — | — |
| 1999-08-10 | $14.13 | $14.13 | 98,500 | — | — |
| 1999-08-09 | $14.50 | $14.50 | 40,700 | — | — |
| 1999-08-06 | $14.94 | $14.94 | 41,200 | — | — |
| 1999-08-05 | $15.06 | $15.06 | 153,400 | — | — |
| 1999-08-04 | $15.94 | $15.94 | 23,400 | — | — |
| 1999-08-03 | $15.88 | $15.88 | 25,700 | — | — |
| 1999-08-02 | $15.94 | $15.94 | 13,000 | — | — |
| 1999-07-30 | $16.13 | $16.13 | 15,000 | — | — |
| 1999-07-29 | $16.69 | $16.69 | 15,100 | — | — |
| 1999-07-28 | $16.94 | $16.94 | 10,400 | — | — |
| 1999-07-27 | $17.00 | $17.00 | 36,900 | — | — |
| 1999-07-26 | $16.63 | $16.63 | 21,900 | — | — |
| 1999-07-23 | $17.06 | $17.06 | 28,100 | — | — |
| 1999-07-22 | $16.63 | $16.63 | 16,300 | — | — |
| 1999-07-21 | $17.06 | $17.06 | 101,600 | — | — |
| 1999-07-20 | $16.44 | $16.44 | 28,200 | — | — |
| 1999-07-19 | $16.00 | $16.00 | 72,200 | — | — |
| 1999-07-16 | $17.13 | $17.12 | 32,600 | — | — |
| 1999-07-15 | $17.38 | $17.38 | 36,300 | — | — |
| 1999-07-14 | $17.44 | $17.44 | 14,600 | — | — |
| 1999-07-13 | $17.31 | $17.31 | 32,500 | — | — |
| 1999-07-12 | $17.63 | $17.63 | 204,500 | — | — |
| 1999-07-09 | $18.06 | $18.06 | 79,100 | — | — |
| 1999-07-08 | $18.44 | $18.44 | 61,300 | — | — |
| 1999-07-07 | $18.06 | $18.06 | 65,900 | — | — |
| 1999-07-06 | $18.00 | $18.00 | 26,300 | — | — |
| 1999-07-02 | $18.19 | $18.19 | 125,200 | — | — |
| 1999-07-01 | $18.06 | $18.06 | 51,900 | — | — |
| 1999-06-30 | $18.00 | $18.00 | 154,200 | — | — |
| 1999-06-29 | $18.38 | $18.38 | 176,700 | — | — |
| 1999-06-28 | $17.81 | $17.81 | 46,900 | — | — |
| 1999-06-25 | $17.69 | $17.69 | 24,800 | — | — |
| 1999-06-24 | $17.69 | $17.69 | 45,800 | — | — |
| 1999-06-23 | $17.88 | $17.88 | 95,200 | — | — |
| 1999-06-22 | $17.69 | $17.69 | 68,900 | — | — |
| 1999-06-21 | $17.63 | $17.63 | 103,500 | — | — |
| 1999-06-18 | $17.50 | $17.50 | 70,100 | — | — |
| 1999-06-17 | $17.75 | $17.75 | 103,400 | — | — |
| 1999-06-16 | $17.19 | $17.19 | 210,600 | — | — |
| 1999-06-15 | $16.56 | $16.56 | 78,300 | — | — |
| 1999-06-14 | $15.81 | $15.81 | 31,800 | — | — |
| 1999-06-11 | $16.00 | $16.00 | 14,300 | — | — |
| 1999-06-10 | $15.88 | $15.88 | 10,700 | — | — |
| 1999-06-09 | $16.13 | $16.13 | 97,300 | — | — |
| 1999-06-08 | $16.19 | $16.19 | 290,600 | — | — |
| 1999-06-07 | $15.88 | $15.88 | 14,500 | — | — |
| 1999-06-04 | $15.81 | $15.81 | 31,700 | — | — |
| 1999-06-03 | $16.06 | $16.06 | 146,600 | — | — |
| 1999-06-02 | $15.88 | $15.88 | 51,900 | — | — |
| 1999-06-01 | $16.06 | $16.06 | 47,200 | — | — |
| 1999-05-28 | $15.75 | $15.75 | 78,900 | — | — |
| 1999-05-27 | $16.63 | $16.63 | 13,700 | — | — |
| 1999-05-26 | $17.25 | $17.25 | 111,800 | — | — |
| 1999-05-25 | $17.19 | $17.19 | 46,300 | — | — |
| 1999-05-24 | $16.44 | $16.44 | 88,000 | — | — |
| 1999-05-21 | $16.50 | $16.50 | 25,800 | — | — |
| 1999-05-20 | $16.31 | $16.31 | 50,300 | — | — |
| 1999-05-19 | $16.38 | $16.38 | 17,300 | — | — |
| 1999-05-18 | $16.94 | $16.94 | 12,400 | — | — |
| 1999-05-17 | $17.00 | $17.00 | 151,000 | — | — |
| 1999-05-14 | $17.25 | $17.25 | 70,800 | — | — |
| 1999-05-13 | $17.63 | $17.63 | 236,500 | — | — |
| 1999-05-12 | $17.69 | $17.69 | 317,900 | — | — |
| 1999-05-11 | $16.31 | $16.31 | 394,800 | — | — |
| 1999-05-10 | $14.94 | $14.94 | 109,200 | — | — |
| 1999-05-07 | $15.38 | $15.38 | 106,600 | — | — |
| 1999-05-06 | $16.13 | $16.13 | 123,700 | — | — |
| 1999-05-05 | $15.38 | $15.38 | 52,000 | — | — |
| 1999-05-04 | $16.13 | $16.13 | 35,600 | — | — |
| 1999-05-03 | $16.13 | $16.13 | 122,500 | — | — |
| 1999-04-30 | $15.75 | $15.75 | 63,100 | — | — |
| 1999-04-29 | $16.00 | $16.00 | 38,700 | — | — |
| 1999-04-28 | $15.88 | $15.88 | 24,600 | — | — |
| 1999-04-27 | $15.63 | $15.63 | 11,200 | — | — |
| 1999-04-26 | $15.56 | $15.56 | 41,600 | — | — |
| 1999-04-23 | $15.88 | $15.88 | 32,200 | — | — |
| 1999-04-22 | $15.56 | $15.56 | 21,900 | — | — |
| 1999-04-21 | $15.94 | $15.94 | 48,900 | — | — |
| 1999-04-20 | $15.63 | $15.63 | 42,300 | — | — |
| 1999-04-19 | $15.31 | $15.31 | 163,700 | — | — |
| 1999-04-16 | $14.69 | $14.69 | 29,700 | — | — |
| 1999-04-15 | $15.19 | $15.19 | 57,600 | — | — |
| 1999-04-14 | $15.38 | $15.38 | 186,200 | — | — |
| 1999-04-13 | $14.38 | $14.37 | 57,500 | — | — |
| 1999-04-12 | $13.63 | $13.63 | 95,200 | — | — |
| 1999-04-09 | $13.94 | $13.94 | 36,200 | — | — |
| 1999-04-08 | $14.00 | $14.00 | 110,400 | — | — |
| 1999-04-07 | $14.50 | $14.50 | 34,600 | — | — |
| 1999-04-06 | $14.94 | $14.94 | 83,900 | — | — |
| 1999-04-05 | $15.00 | $15.00 | 107,000 | — | — |
| 1999-04-01 | $14.69 | $14.69 | 101,800 | — | — |
| 1999-03-31 | $14.63 | $14.63 | 223,400 | — | — |
| 1999-03-30 | $14.88 | $14.88 | 134,200 | — | — |
| 1999-03-29 | $15.38 | $15.38 | 270,000 | — | — |
| 1999-03-26 | $15.00 | $15.00 | 679,900 | — | — |
| 1999-03-25 | $13.25 | $13.25 | 91,900 | — | — |
| 1999-03-24 | $12.44 | $12.44 | 78,100 | — | — |
| 1999-03-23 | $11.75 | $11.75 | 64,700 | — | — |
| 1999-03-22 | $11.63 | $11.62 | 126,200 | — | — |
| 1999-03-19 | $11.81 | $11.81 | 113,100 | — | — |
| 1999-03-18 | $11.88 | $11.88 | 203,700 | — | — |
| 1999-03-17 | $11.88 | $11.88 | 171,200 | — | — |
| 1999-03-16 | $12.25 | $12.25 | 12,600 | — | — |
| 1999-03-15 | $12.38 | $12.38 | 20,400 | — | — |
| 1999-03-12 | $12.25 | $12.25 | 66,600 | — | — |
| 1999-03-11 | $12.44 | $12.44 | 54,000 | — | — |
| 1999-03-10 | $12.44 | $12.44 | 67,300 | — | — |
| 1999-03-09 | $12.50 | $12.50 | 100,800 | — | — |
| 1999-03-08 | $12.69 | $12.69 | 65,700 | — | — |
| 1999-03-05 | $13.13 | $13.12 | 48,700 | — | — |
| 1999-03-04 | $12.69 | $12.69 | 106,200 | — | — |
| 1999-03-03 | $13.00 | $13.00 | 50,200 | — | — |
| 1999-03-02 | $13.81 | $13.81 | 78,000 | — | — |
| 1999-03-01 | $13.88 | $13.88 | 151,000 | — | — |
| 1999-02-26 | $13.50 | $13.50 | 201,400 | — | — |
| 1999-02-25 | $14.75 | $14.75 | 116,000 | — | — |
| 1999-02-24 | $14.81 | $14.81 | 30,500 | — | — |
| 1999-02-23 | $15.13 | $15.13 | 261,600 | — | — |
| 1999-02-22 | $15.00 | $15.00 | 28,300 | — | — |
| 1999-02-19 | $14.50 | $14.50 | 75,800 | — | — |
| 1999-02-18 | $15.00 | $15.00 | 47,200 | — | — |
| 1999-02-17 | $14.81 | $14.81 | 31,400 | — | — |
| 1999-02-16 | $15.13 | $15.13 | 26,400 | — | — |
| 1999-02-12 | $15.88 | $15.88 | 17,500 | — | — |
| 1999-02-11 | $16.00 | $16.00 | 27,000 | — | — |
| 1999-02-10 | $15.56 | $15.56 | 37,500 | — | — |
| 1999-02-09 | $15.63 | $15.63 | 19,500 | — | — |
| 1999-02-08 | $15.75 | $15.75 | 34,800 | — | — |
| 1999-02-05 | $16.13 | $16.13 | 30,100 | — | — |
| 1999-02-04 | $17.00 | $17.00 | 35,800 | — | — |
| 1999-02-03 | $16.69 | $16.69 | 19,700 | — | — |
| 1999-02-02 | $16.94 | $16.94 | 53,700 | — | — |
| 1999-02-01 | $17.75 | $17.75 | 26,100 | — | — |
| 1999-01-29 | $18.00 | $18.00 | 45,100 | — | — |
| 1999-01-28 | $17.06 | $17.06 | 17,700 | — | — |
| 1999-01-27 | $16.94 | $16.94 | 19,300 | — | — |
| 1999-01-26 | $17.00 | $17.00 | 29,400 | — | — |
| 1999-01-25 | $17.06 | $17.06 | 23,200 | — | — |
| 1999-01-22 | $16.88 | $16.87 | 29,100 | — | — |
| 1999-01-21 | $17.25 | $17.25 | 76,800 | — | — |
| 1999-01-20 | $17.56 | $17.56 | 156,200 | — | — |
| 1999-01-19 | $18.00 | $18.00 | 40,300 | — | — |
| 1999-01-15 | $18.00 | $18.00 | 47,700 | — | — |
| 1999-01-14 | $18.25 | $18.25 | 22,200 | — | — |
| 1999-01-13 | $17.63 | $17.63 | 32,500 | — | — |
| 1999-01-12 | $17.25 | $17.25 | 68,500 | — | — |
| 1999-01-11 | $17.63 | $17.63 | 80,200 | — | — |
| 1999-01-08 | $17.94 | $17.94 | 45,200 | — | — |
| 1999-01-07 | $17.50 | $17.50 | 22,900 | — | — |
| 1999-01-06 | $17.69 | $17.69 | 14,200 | — | — |
| 1999-01-05 | $17.75 | $17.75 | 18,000 | — | — |
| 1999-01-04 | $18.13 | $18.13 | 69,500 | — | — |