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
- 1996-02-01 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 | $10.77 | $10.77 | 139,862 | — | — |
| 1999-12-30 | $10.59 | $10.59 | 1,152,492 | — | — |
| 1999-12-29 | $10.59 | $10.59 | 213,627 | — | — |
| 1999-12-28 | $10.68 | $10.68 | 207,054 | — | — |
| 1999-12-27 | $10.54 | $10.54 | 193,178 | — | — |
| 1999-12-23 | $10.51 | $10.51 | 215,453 | — | — |
| 1999-12-22 | $10.46 | $10.46 | 96,771 | — | — |
| 1999-12-21 | $10.47 | $10.47 | 415,934 | — | — |
| 1999-12-20 | $10.42 | $10.42 | 252,701 | — | — |
| 1999-12-17 | $10.47 | $10.47 | 525,487 | — | — |
| 1999-12-16 | $10.46 | $10.46 | 711,726 | — | — |
| 1999-12-15 | $10.30 | $10.30 | 369,192 | — | — |
| 1999-12-14 | $10.27 | $10.27 | 352,759 | — | — |
| 1999-12-13 | $10.22 | $10.22 | 740,210 | — | — |
| 1999-12-10 | $9.62 | $9.62 | 1,273,000 | — | — |
| 1999-12-09 | $9.33 | $9.33 | 794,256 | — | — |
| 1999-12-08 | $9.58 | $9.58 | 568,577 | — | — |
| 1999-12-07 | $8.88 | $8.88 | 281,915 | — | — |
| 1999-12-06 | $8.80 | $8.80 | 233,347 | — | — |
| 1999-12-03 | $8.76 | $8.76 | 463,772 | — | — |
| 1999-12-02 | $8.49 | $8.49 | 540,094 | — | — |
| 1999-12-01 | $8.11 | $8.11 | 378,686 | — | — |
| 1999-11-30 | $8.06 | $8.06 | 854,510 | — | — |
| 1999-11-29 | $8.32 | $8.32 | 520,374 | — | — |
| 1999-11-26 | $8.42 | $8.42 | 105,170 | — | — |
| 1999-11-24 | $8.47 | $8.47 | 295,792 | — | — |
| 1999-11-23 | $8.69 | $8.69 | 435,289 | — | — |
| 1999-11-22 | $8.54 | $8.54 | 2,768,392 | — | — |
| 1999-11-19 | $8.54 | $8.54 | 291,044 | — | — |
| 1999-11-18 | $8.42 | $8.42 | 196,829 | — | — |
| 1999-11-17 | $8.32 | $8.32 | 251,240 | — | — |
| 1999-11-16 | $8.27 | $8.27 | 419,221 | — | — |
| 1999-11-15 | $8.39 | $8.39 | 434,923 | — | — |
| 1999-11-12 | $8.23 | $8.23 | 335,596 | — | — |
| 1999-11-11 | $8.10 | $8.10 | 205,228 | — | — |
| 1999-11-10 | $8.23 | $8.23 | 205,228 | — | — |
| 1999-11-09 | $8.23 | $8.23 | 505,037 | — | — |
| 1999-11-08 | $8.40 | $8.40 | 450,261 | — | — |
| 1999-11-05 | $8.18 | $8.18 | 239,190 | — | — |
| 1999-11-04 | $8.08 | $8.08 | 459,755 | — | — |
| 1999-11-03 | $8.04 | $8.04 | 514,532 | — | — |
| 1999-11-02 | $8.52 | $8.52 | 864,369 | — | — |
| 1999-11-01 | $8.04 | $8.04 | 585,741 | — | — |
| 1999-10-29 | $8.22 | $8.22 | 1,582,303 | — | — |
| 1999-10-28 | $7.45 | $7.45 | 1,011,170 | — | — |
| 1999-10-27 | $6.98 | $6.98 | 747,878 | — | — |
| 1999-10-26 | $6.97 | $6.97 | 885,184 | — | — |
| 1999-10-25 | $7.21 | $7.21 | 437,114 | — | — |
| 1999-10-22 | $7.41 | $7.41 | 1,667,024 | — | — |
| 1999-10-21 | $7.29 | $7.29 | 4,553,732 | — | — |
| 1999-10-20 | $8.34 | $8.34 | 252,701 | — | — |
| 1999-10-19 | $8.97 | $8.97 | 43,821 | — | — |
| 1999-10-18 | $8.95 | $8.95 | 100,788 | — | — |
| 1999-10-15 | $8.97 | $8.97 | 63,540 | — | — |
| 1999-10-14 | $9.02 | $9.02 | 61,715 | — | — |
| 1999-10-13 | $9.14 | $9.14 | 533,521 | — | — |
| 1999-10-12 | $9.16 | $9.16 | 77,052 | — | — |
| 1999-10-11 | $9.23 | $9.23 | 93,850 | — | — |
| 1999-10-08 | $9.23 | $9.23 | 47,108 | — | — |
| 1999-10-07 | $9.24 | $9.24 | 120,143 | — | — |
| 1999-10-06 | $9.23 | $9.23 | 135,845 | — | — |
| 1999-10-05 | $9.29 | $9.29 | 185,509 | — | — |
| 1999-10-04 | $9.24 | $9.24 | 51,855 | — | — |
| 1999-10-01 | $9.23 | $9.23 | 431,637 | — | — |
| 1999-09-30 | $9.28 | $9.28 | 125,985 | — | — |
| 1999-09-29 | $9.31 | $9.31 | 233,712 | — | — |
| 1999-09-28 | $9.16 | $9.16 | 106,996 | — | — |
| 1999-09-27 | $9.05 | $9.05 | 85,451 | — | — |
| 1999-09-24 | $9.07 | $9.07 | 85,451 | — | — |
| 1999-09-23 | $9.05 | $9.05 | 33,961 | — | — |
| 1999-09-22 | $9.11 | $9.11 | 305,286 | — | — |
| 1999-09-21 | $9.09 | $9.09 | 135,115 | — | — |
| 1999-09-20 | $9.21 | $9.21 | 69,383 | — | — |
| 1999-09-17 | $9.28 | $9.28 | 99,328 | — | — |
| 1999-09-16 | $9.24 | $9.24 | 22,276 | — | — |
| 1999-09-15 | $9.36 | $9.36 | 6,938 | — | — |
| 1999-09-14 | $9.36 | $9.36 | 177,475 | — | — |
| 1999-09-13 | $9.28 | $9.28 | 1,004,962 | — | — |
| 1999-09-10 | $9.14 | $9.14 | 297,252 | — | — |
| 1999-09-09 | $9.05 | $9.05 | 54,411 | — | — |
| 1999-09-08 | $9.11 | $9.11 | 176,014 | — | — |
| 1999-09-07 | $9.09 | $9.09 | 113,569 | — | — |
| 1999-09-03 | $9.04 | $9.04 | 296,157 | — | — |
| 1999-09-02 | $8.87 | $8.87 | 403,518 | — | — |
| 1999-09-01 | $8.68 | $8.68 | 150,452 | — | — |
| 1999-08-31 | $8.63 | $8.63 | 144,609 | — | — |
| 1999-08-30 | $8.66 | $8.66 | 142,053 | — | — |
| 1999-08-27 | $8.57 | $8.57 | 88,007 | — | — |
| 1999-08-26 | $8.64 | $8.64 | 43,821 | — | — |
| 1999-08-25 | $8.66 | $8.66 | 251,971 | — | — |
| 1999-08-24 | $8.75 | $8.75 | 199,751 | — | — |
| 1999-08-23 | $8.71 | $8.71 | 117,221 | — | — |
| 1999-08-20 | $8.71 | $8.71 | 64,636 | — | — |
| 1999-08-19 | $8.64 | $8.64 | 35,787 | — | — |
| 1999-08-18 | $8.75 | $8.75 | 89,468 | — | — |
| 1999-08-17 | $8.78 | $8.78 | 169,076 | — | — |
| 1999-08-16 | $8.69 | $8.69 | 29,944 | — | — |
| 1999-08-13 | $8.59 | $8.59 | 76,687 | — | — |
| 1999-08-12 | $8.64 | $8.64 | 242,841 | — | — |
| 1999-08-11 | $8.23 | $8.23 | 212,897 | — | — |
| 1999-08-10 | $8.23 | $8.23 | 205,959 | — | — |
| 1999-08-09 | $8.32 | $8.32 | 23,006 | — | — |
| 1999-08-06 | $8.23 | $8.23 | 152,643 | — | — |
| 1999-08-05 | $8.25 | $8.25 | 432,732 | — | — |
| 1999-08-04 | $8.35 | $8.35 | 138,767 | — | — |
| 1999-08-03 | $8.78 | $8.78 | 257,814 | — | — |
| 1999-08-02 | $8.81 | $8.81 | 188,795 | — | — |
| 1999-07-30 | $8.81 | $8.81 | 152,643 | — | — |
| 1999-07-29 | $8.81 | $8.81 | 347,281 | — | — |
| 1999-07-28 | $8.76 | $8.76 | 149,357 | — | — |
| 1999-07-27 | $8.87 | $8.87 | 123,794 | — | — |
| 1999-07-26 | $8.80 | $8.80 | 85,816 | — | — |
| 1999-07-23 | $8.78 | $8.78 | 35,057 | — | — |
| 1999-07-22 | $8.78 | $8.78 | 35,787 | — | — |
| 1999-07-21 | $8.69 | $8.69 | 67,923 | — | — |
| 1999-07-20 | $8.69 | $8.69 | 138,767 | — | — |
| 1999-07-19 | $8.95 | $8.95 | 168,346 | — | — |
| 1999-07-16 | $8.71 | $8.71 | 102,249 | — | — |
| 1999-07-15 | $8.52 | $8.52 | 559,083 | — | — |
| 1999-07-14 | $8.56 | $8.56 | 494,812 | — | — |
| 1999-07-13 | $8.66 | $8.66 | 105,901 | — | — |
| 1999-07-12 | $8.73 | $8.73 | 139,497 | — | — |
| 1999-07-09 | $8.76 | $8.76 | 249,049 | — | — |
| 1999-07-08 | $8.56 | $8.56 | 249,049 | — | — |
| 1999-07-07 | $8.76 | $8.76 | 241,746 | — | — |
| 1999-07-06 | $8.69 | $8.69 | 629,197 | — | — |
| 1999-07-02 | $8.39 | $8.39 | 236,268 | — | — |
| 1999-07-01 | $8.04 | $8.04 | 316,242 | — | — |
| 1999-06-30 | $7.84 | $7.84 | 235,903 | — | — |
| 1999-06-29 | $7.17 | $7.17 | 329,023 | — | — |
| 1999-06-28 | $7.02 | $7.02 | 472,902 | — | — |
| 1999-06-25 | $7.05 | $7.05 | 303,095 | — | — |
| 1999-06-24 | $7.10 | $7.10 | 314,416 | — | — |
| 1999-06-23 | $7.39 | $7.39 | 513,436 | — | — |
| 1999-06-22 | $7.46 | $7.46 | 185,874 | — | — |
| 1999-06-21 | $7.43 | $7.43 | 137,671 | — | — |
| 1999-06-18 | $7.34 | $7.34 | 216,549 | — | — |
| 1999-06-17 | $7.46 | $7.46 | 256,718 | — | — |
| 1999-06-16 | $7.63 | $7.63 | 273,881 | — | — |
| 1999-06-15 | $7.92 | $7.92 | 107,727 | — | — |
| 1999-06-14 | $7.92 | $7.92 | 62,810 | — | — |
| 1999-06-11 | $8.10 | $8.10 | 187,335 | — | — |
| 1999-06-10 | $8.15 | $8.15 | 61,715 | — | — |
| 1999-06-09 | $8.15 | $8.15 | 87,642 | — | — |
| 1999-06-08 | $8.11 | $8.11 | 82,164 | — | — |
| 1999-06-07 | $8.10 | $8.10 | 84,355 | — | — |
| 1999-06-04 | $8.06 | $8.06 | 848,302 | — | — |
| 1999-06-03 | $8.10 | $8.10 | 297,252 | — | — |
| 1999-06-02 | $8.04 | $8.04 | 439,306 | — | — |
| 1999-06-01 | $7.91 | $7.91 | 138,767 | — | — |
| 1999-05-28 | $7.56 | $7.56 | 69,018 | — | — |
| 1999-05-27 | $7.55 | $7.55 | 228,234 | — | — |
| 1999-05-26 | $7.65 | $7.65 | 720,125 | — | — |
| 1999-05-25 | $7.80 | $7.80 | 261,465 | — | — |
| 1999-05-24 | $7.89 | $7.89 | 385,625 | — | — |
| 1999-05-21 | $7.94 | $7.94 | 457,929 | — | — |
| 1999-05-20 | $8.01 | $8.01 | 568,212 | — | — |
| 1999-05-19 | $7.84 | $7.84 | 106,996 | — | — |
| 1999-05-18 | $7.80 | $7.80 | 176,380 | — | — |
| 1999-05-17 | $7.72 | $7.72 | 238,459 | — | — |
| 1999-05-14 | $7.80 | $7.80 | 554,336 | — | — |
| 1999-05-13 | $8.06 | $8.06 | 922,067 | — | — |
| 1999-05-12 | $7.98 | $7.98 | 9,681,520 | — | — |
| 1999-05-11 | $7.75 | $7.75 | 335,961 | — | — |
| 1999-05-10 | $7.48 | $7.48 | 461,946 | — | — |
| 1999-05-07 | $7.79 | $7.79 | 288,488 | — | — |
| 1999-05-06 | $7.86 | $7.86 | 208,880 | — | — |
| 1999-05-05 | $7.65 | $7.65 | 323,545 | — | — |
| 1999-05-04 | $7.74 | $7.74 | 800,464 | — | — |
| 1999-05-03 | $7.29 | $7.29 | 228,965 | — | — |
| 1999-04-30 | $7.62 | $7.62 | 147,531 | — | — |
| 1999-04-29 | $7.65 | $7.65 | 188,795 | — | — |
| 1999-04-28 | $7.79 | $7.79 | 192,082 | — | — |
| 1999-04-27 | $7.94 | $7.94 | 52,220 | — | — |
| 1999-04-26 | $8.03 | $8.03 | 71,574 | — | — |
| 1999-04-23 | $8.08 | $8.08 | 106,631 | — | — |
| 1999-04-22 | $7.63 | $7.63 | 326,832 | — | — |
| 1999-04-21 | $7.48 | $7.48 | 316,607 | — | — |
| 1999-04-20 | $7.60 | $7.60 | 125,620 | — | — |
| 1999-04-19 | $7.29 | $7.29 | 1,182,802 | — | — |
| 1999-04-16 | $7.68 | $7.68 | 521,470 | — | — |
| 1999-04-15 | $7.79 | $7.79 | 548,858 | — | — |
| 1999-04-14 | $8.35 | $8.35 | 170,902 | — | — |
| 1999-04-13 | $8.35 | $8.35 | 189,161 | — | — |
| 1999-04-12 | $8.22 | $8.22 | 176,745 | — | — |
| 1999-04-09 | $8.32 | $8.32 | 106,996 | — | — |
| 1999-04-08 | $8.30 | $8.30 | 78,147 | — | — |
| 1999-04-07 | $8.76 | $8.76 | 140,227 | — | — |
| 1999-04-06 | $8.63 | $8.63 | 59,524 | — | — |
| 1999-04-05 | $8.66 | $8.66 | 114,665 | — | — |
| 1999-04-01 | $8.49 | $8.49 | 166,155 | — | — |
| 1999-03-31 | $8.56 | $8.56 | 647,090 | — | — |
| 1999-03-30 | $8.42 | $8.42 | 296,887 | — | — |
| 1999-03-29 | $8.22 | $8.22 | 235,538 | — | — |
| 1999-03-26 | $8.49 | $8.49 | 294,331 | — | — |
| 1999-03-25 | $8.01 | $8.01 | 534,981 | — | — |
| 1999-03-24 | $7.53 | $7.53 | 1,220,780 | — | — |
| 1999-03-23 | $7.87 | $7.87 | 173,093 | — | — |
| 1999-03-22 | $7.94 | $7.94 | 70,844 | — | — |
| 1999-03-19 | $7.98 | $7.98 | 597,791 | — | — |
| 1999-03-18 | $8.08 | $8.08 | 318,067 | — | — |
| 1999-03-17 | $8.21 | $8.21 | 549,588 | — | — |
| 1999-03-16 | $8.25 | $8.25 | 1,554,185 | — | — |
| 1999-03-15 | $8.16 | $8.16 | 1,331,063 | — | — |
| 1999-03-12 | $8.04 | $8.04 | 456,834 | — | — |
| 1999-03-11 | $8.22 | $8.22 | 26,658 | — | — |
| 1999-03-10 | $8.22 | $8.22 | 873,864 | — | — |
| 1999-03-09 | $8.28 | $8.28 | 311,129 | — | — |
| 1999-03-08 | $8.10 | $8.10 | 618,606 | — | — |
| 1999-03-05 | $8.42 | $8.42 | 54,046 | — | — |
| 1999-03-04 | $8.39 | $8.39 | 234,442 | — | — |
| 1999-03-03 | $8.40 | $8.40 | 156,660 | — | — |
| 1999-03-02 | $8.49 | $8.49 | 282,645 | — | — |
| 1999-03-01 | $8.56 | $8.56 | 231,156 | — | — |
| 1999-02-26 | $8.39 | $8.39 | 134,019 | — | — |
| 1999-02-25 | $8.32 | $8.32 | 710,265 | — | — |
| 1999-02-24 | $8.32 | $8.32 | 241,016 | — | — |
| 1999-02-23 | $8.63 | $8.63 | 146,070 | — | — |
| 1999-02-22 | $8.49 | $8.49 | 290,679 | — | — |
| 1999-02-19 | $8.15 | $8.15 | 308,938 | — | — |
| 1999-02-18 | $8.28 | $8.28 | 225,678 | — | — |
| 1999-02-17 | $8.35 | $8.35 | 56,602 | — | — |
| 1999-02-16 | $8.45 | $8.45 | 138,036 | — | — |
| 1999-02-12 | $8.35 | $8.35 | 416,300 | — | — |
| 1999-02-11 | $8.56 | $8.56 | 55,872 | — | — |
| 1999-02-10 | $8.49 | $8.49 | 89,103 | — | — |
| 1999-02-09 | $8.35 | $8.35 | 176,380 | — | — |
| 1999-02-08 | $8.40 | $8.40 | 59,158 | — | — |
| 1999-02-05 | $8.63 | $8.63 | 1,273,000 | — | — |
| 1999-02-04 | $8.81 | $8.81 | 155,930 | — | — |
| 1999-02-03 | $9.16 | $9.16 | 341,439 | — | — |
| 1999-02-02 | $8.92 | $8.92 | 48,568 | — | — |
| 1999-02-01 | $8.87 | $8.87 | 330,483 | — | — |
| 1999-01-29 | $8.87 | $8.87 | 284,837 | — | — |
| 1999-01-28 | $8.56 | $8.56 | 56,967 | — | — |
| 1999-01-27 | $8.52 | $8.52 | 264,022 | — | — |
| 1999-01-26 | $8.69 | $8.69 | 824,200 | — | — |
| 1999-01-25 | $8.45 | $8.45 | 190,987 | — | — |
| 1999-01-22 | $8.35 | $8.35 | 147,896 | — | — |
| 1999-01-21 | $8.22 | $8.22 | 328,292 | — | — |
| 1999-01-20 | $8.42 | $8.42 | 327,197 | — | — |
| 1999-01-19 | $9.07 | $9.07 | 265,847 | — | — |
| 1999-01-15 | $8.49 | $8.49 | 264,752 | — | — |
| 1999-01-14 | $8.39 | $8.39 | 430,541 | — | — |
| 1999-01-13 | $8.68 | $8.68 | 410,822 | — | — |
| 1999-01-12 | $8.76 | $8.76 | 991,085 | — | — |
| 1999-01-11 | $8.69 | $8.69 | 820,548 | — | — |
| 1999-01-08 | $8.64 | $8.64 | 2,701,930 | — | — |
| 1999-01-07 | $8.15 | $8.15 | 2,689,149 | — | — |
| 1999-01-06 | $8.49 | $8.49 | 338,517 | — | — |
| 1999-01-05 | $8.80 | $8.80 | 396,945 | — | — |
| 1999-01-04 | $9.38 | $9.38 | 436,749 | — | — |