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
- 1992-03-05 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 | $7.16 | $7.16 | 192,542 | — | — |
| 1999-12-30 | $7.52 | $7.52 | 64,924 | — | — |
| 1999-12-29 | $7.31 | $7.31 | 69,261 | — | — |
| 1999-12-28 | $7.42 | $7.42 | 63,437 | — | — |
| 1999-12-27 | $8.02 | $8.02 | 240,864 | — | — |
| 1999-12-23 | $7.97 | $7.97 | 52,410 | — | — |
| 1999-12-22 | $7.97 | $7.97 | 75,828 | — | — |
| 1999-12-21 | $7.77 | $7.77 | 48,941 | — | — |
| 1999-12-20 | $7.47 | $7.47 | 49,189 | — | — |
| 1999-12-17 | $7.87 | $7.87 | 44,357 | — | — |
| 1999-12-16 | $7.67 | $7.67 | 56,623 | — | — |
| 1999-12-15 | $7.57 | $7.57 | 71,863 | — | — |
| 1999-12-14 | $7.57 | $7.57 | 67,650 | — | — |
| 1999-12-13 | $7.97 | $7.97 | 34,321 | — | — |
| 1999-12-10 | $8.27 | $8.27 | 48,198 | — | — |
| 1999-12-09 | $7.97 | $7.97 | 43,242 | — | — |
| 1999-12-08 | $7.77 | $7.77 | 72,606 | — | — |
| 1999-12-07 | $8.27 | $8.27 | 36,427 | — | — |
| 1999-12-06 | $8.68 | $8.68 | 32,586 | — | — |
| 1999-12-03 | $9.08 | $9.08 | 53,897 | — | — |
| 1999-12-02 | $8.73 | $8.73 | 16,355 | — | — |
| 1999-12-01 | $9.08 | $9.08 | 16,355 | — | — |
| 1999-11-30 | $8.88 | $8.88 | 68,889 | — | — |
| 1999-11-29 | $9.84 | $9.84 | 81,155 | — | — |
| 1999-11-26 | $9.48 | $9.48 | 40,144 | — | — |
| 1999-11-24 | $8.78 | $8.78 | 60,959 | — | — |
| 1999-11-23 | $8.68 | $8.68 | 75,084 | — | — |
| 1999-11-22 | $8.68 | $8.68 | 67,526 | — | — |
| 1999-11-19 | $7.67 | $7.67 | 40,516 | — | — |
| 1999-11-18 | $7.47 | $7.47 | 45,720 | — | — |
| 1999-11-17 | $8.02 | $8.02 | 24,161 | — | — |
| 1999-11-16 | $8.02 | $8.02 | 60,464 | — | — |
| 1999-11-15 | $7.97 | $7.97 | 21,311 | — | — |
| 1999-11-12 | $8.07 | $8.07 | 69,261 | — | — |
| 1999-11-11 | $8.32 | $8.32 | 121,547 | — | — |
| 1999-11-10 | $8.68 | $8.68 | 46,959 | — | — |
| 1999-11-09 | $9.28 | $9.28 | 75,580 | — | — |
| 1999-11-08 | $9.89 | $9.89 | 121,671 | — | — |
| 1999-11-05 | $9.18 | $9.18 | 121,175 | — | — |
| 1999-11-04 | $8.32 | $8.32 | 151,531 | — | — |
| 1999-11-03 | $7.67 | $7.67 | 98,997 | — | — |
| 1999-11-02 | $6.66 | $6.66 | 91,935 | — | — |
| 1999-11-01 | $6.91 | $6.91 | 28,002 | — | — |
| 1999-10-29 | $7.16 | $7.16 | 34,816 | — | — |
| 1999-10-28 | $7.36 | $7.36 | 8,673 | — | — |
| 1999-10-27 | $7.31 | $7.31 | 6,195 | — | — |
| 1999-10-26 | $7.47 | $7.47 | 10,779 | — | — |
| 1999-10-25 | $7.57 | $7.57 | 24,656 | — | — |
| 1999-10-22 | $7.26 | $7.26 | 27,506 | — | — |
| 1999-10-21 | $7.16 | $7.16 | 22,922 | — | — |
| 1999-10-20 | $7.36 | $7.36 | 13,134 | — | — |
| 1999-10-19 | $7.36 | $7.36 | 11,399 | — | — |
| 1999-10-18 | $7.67 | $7.67 | 17,346 | — | — |
| 1999-10-15 | $7.87 | $7.87 | 30,851 | — | — |
| 1999-10-14 | $8.17 | $8.17 | 18,957 | — | — |
| 1999-10-13 | $8.47 | $8.47 | 23,665 | — | — |
| 1999-10-12 | $8.47 | $8.47 | 26,639 | — | — |
| 1999-10-11 | $8.78 | $8.78 | 87,846 | — | — |
| 1999-10-08 | $8.73 | $8.73 | 82,642 | — | — |
| 1999-10-07 | $7.67 | $7.67 | 77,562 | — | — |
| 1999-10-06 | $7.06 | $7.06 | 43,365 | — | — |
| 1999-10-05 | $6.96 | $6.96 | 28,497 | — | — |
| 1999-10-04 | $6.96 | $6.96 | 54,393 | — | — |
| 1999-10-01 | $7.11 | $7.11 | 18,090 | — | — |
| 1999-09-30 | $7.31 | $7.31 | 23,913 | — | — |
| 1999-09-29 | $7.26 | $7.26 | 123,158 | — | — |
| 1999-09-28 | $7.26 | $7.26 | 147,442 | — | — |
| 1999-09-27 | $8.02 | $8.02 | 58,357 | — | — |
| 1999-09-24 | $8.27 | $8.27 | 24,409 | — | — |
| 1999-09-23 | $8.37 | $8.37 | 24,037 | — | — |
| 1999-09-22 | $8.58 | $8.58 | 29,612 | — | — |
| 1999-09-21 | $8.27 | $8.27 | 72,730 | — | — |
| 1999-09-20 | $8.58 | $8.58 | 17,594 | — | — |
| 1999-09-17 | $8.78 | $8.78 | 31,471 | — | — |
| 1999-09-16 | $8.27 | $8.27 | 24,037 | — | — |
| 1999-09-15 | $8.27 | $8.27 | 11,523 | — | — |
| 1999-09-14 | $8.22 | $8.22 | 46,959 | — | — |
| 1999-09-13 | $8.42 | $8.42 | 53,154 | — | — |
| 1999-09-10 | $8.78 | $8.78 | 46,711 | — | — |
| 1999-09-09 | $8.83 | $8.83 | 55,260 | — | — |
| 1999-09-08 | $9.33 | $9.33 | 5,947 | — | — |
| 1999-09-07 | $9.53 | $9.53 | 19,824 | — | — |
| 1999-09-03 | $9.84 | $9.84 | 68,393 | — | — |
| 1999-09-02 | $9.79 | $9.79 | 33,949 | — | — |
| 1999-09-01 | $10.09 | $10.09 | 57,614 | — | — |
| 1999-08-31 | $10.24 | $10.24 | 32,958 | — | — |
| 1999-08-30 | $9.94 | $9.94 | 136,663 | — | — |
| 1999-08-27 | $9.63 | $9.63 | 94,784 | — | — |
| 1999-08-26 | $9.69 | $9.69 | 106,927 | — | — |
| 1999-08-25 | $10.09 | $10.09 | 156,239 | — | — |
| 1999-08-24 | $10.09 | $10.09 | 72,358 | — | — |
| 1999-08-23 | $10.09 | $10.09 | 47,454 | — | — |
| 1999-08-20 | $10.29 | $10.29 | 14,496 | — | — |
| 1999-08-19 | $10.29 | $10.29 | 36,551 | — | — |
| 1999-08-18 | $10.29 | $10.29 | 71,243 | — | — |
| 1999-08-17 | $10.49 | $10.49 | 48,198 | — | — |
| 1999-08-16 | $10.29 | $10.29 | 79,668 | — | — |
| 1999-08-13 | $10.49 | $10.49 | 36,179 | — | — |
| 1999-08-12 | $10.39 | $10.39 | 145,708 | — | — |
| 1999-08-11 | $9.99 | $9.99 | 30,232 | — | — |
| 1999-08-10 | $10.24 | $10.24 | 85,987 | — | — |
| 1999-08-09 | $10.90 | $10.90 | 90,448 | — | — |
| 1999-08-06 | $10.90 | $10.90 | 267,007 | — | — |
| 1999-08-05 | $10.49 | $10.49 | 145,584 | — | — |
| 1999-08-04 | $11.00 | $11.00 | 80,412 | — | — |
| 1999-08-03 | $11.20 | $11.20 | 87,722 | — | — |
| 1999-08-02 | $10.64 | $10.64 | 77,686 | — | — |
| 1999-07-30 | $11.10 | $11.10 | 105,812 | — | — |
| 1999-07-29 | $11.80 | $11.80 | 55,756 | — | — |
| 1999-07-28 | $11.80 | $11.80 | 41,011 | — | — |
| 1999-07-27 | $12.21 | $12.21 | 108,042 | — | — |
| 1999-07-26 | $12.31 | $12.31 | 142,982 | — | — |
| 1999-07-23 | $12.21 | $12.21 | 97,758 | — | — |
| 1999-07-22 | $12.71 | $12.71 | 190,312 | — | — |
| 1999-07-21 | $13.27 | $13.27 | 343,082 | — | — |
| 1999-07-20 | $11.90 | $11.90 | 74,712 | — | — |
| 1999-07-19 | $11.85 | $11.85 | 103,210 | — | — |
| 1999-07-16 | $11.70 | $11.70 | 82,518 | — | — |
| 1999-07-15 | $11.50 | $11.50 | 75,332 | — | — |
| 1999-07-14 | $11.50 | $11.50 | 100,856 | — | — |
| 1999-07-13 | $11.70 | $11.70 | 168,382 | — | — |
| 1999-07-12 | $11.20 | $11.20 | 220,544 | — | — |
| 1999-07-09 | $10.34 | $10.34 | 113,617 | — | — |
| 1999-07-08 | $9.99 | $9.99 | 222,527 | — | — |
| 1999-07-07 | $9.58 | $9.58 | 54,640 | — | — |
| 1999-07-06 | $9.48 | $9.48 | 124,892 | — | — |
| 1999-07-02 | $10.09 | $10.09 | 172,223 | — | — |
| 1999-07-01 | $9.99 | $9.99 | 182,630 | — | — |
| 1999-06-30 | $9.43 | $9.43 | 142,115 | — | — |
| 1999-06-29 | $8.88 | $8.88 | 284,105 | — | — |
| 1999-06-28 | $8.42 | $8.42 | 110,892 | — | — |
| 1999-06-25 | $7.62 | $7.62 | 173,214 | — | — |
| 1999-06-24 | $7.57 | $7.57 | 41,879 | — | — |
| 1999-06-23 | $7.57 | $7.57 | 388,182 | — | — |
| 1999-06-22 | $7.97 | $7.97 | 240,864 | — | — |
| 1999-06-21 | $7.06 | $7.06 | 270,352 | — | — |
| 1999-06-18 | $8.17 | $8.17 | 114,733 | — | — |
| 1999-06-17 | $8.27 | $8.27 | 33,701 | — | — |
| 1999-06-16 | $8.37 | $8.37 | 119,317 | — | — |
| 1999-06-15 | $8.68 | $8.68 | 52,039 | — | — |
| 1999-06-14 | $8.88 | $8.88 | 38,781 | — | — |
| 1999-06-11 | $8.83 | $8.83 | 63,314 | — | — |
| 1999-06-10 | $9.03 | $9.03 | 26,887 | — | — |
| 1999-06-09 | $9.18 | $9.18 | 13,257 | — | — |
| 1999-06-08 | $9.13 | $9.13 | 94,537 | — | — |
| 1999-06-07 | $9.32 | $9.32 | 181,887 | — | — |
| 1999-06-04 | $9.38 | $9.38 | 47,826 | — | — |
| 1999-06-03 | $9.53 | $9.53 | 37,418 | — | — |
| 1999-06-02 | $9.28 | $9.28 | 50,428 | — | — |
| 1999-06-01 | $9.23 | $9.23 | 91,315 | — | — |
| 1999-05-28 | $9.08 | $9.08 | 61,207 | — | — |
| 1999-05-27 | $8.63 | $8.63 | 40,144 | — | — |
| 1999-05-26 | $8.68 | $8.68 | 83,014 | — | — |
| 1999-05-25 | $8.37 | $8.37 | 111,635 | — | — |
| 1999-05-24 | $8.98 | $8.98 | 57,986 | — | — |
| 1999-05-21 | $9.38 | $9.38 | 48,693 | — | — |
| 1999-05-20 | $8.88 | $8.88 | 119,936 | — | — |
| 1999-05-19 | $9.28 | $9.28 | 79,173 | — | — |
| 1999-05-18 | $9.23 | $9.23 | 44,728 | — | — |
| 1999-05-17 | $9.18 | $9.18 | 56,747 | — | — |
| 1999-05-14 | $9.23 | $9.23 | 81,527 | — | — |
| 1999-05-13 | $9.03 | $9.03 | 201,339 | — | — |
| 1999-05-12 | $9.58 | $9.58 | 126,875 | — | — |
| 1999-05-11 | $10.09 | $10.09 | 113,617 | — | — |
| 1999-05-10 | $10.09 | $10.09 | 172,347 | — | — |
| 1999-05-07 | $9.58 | $9.58 | 53,897 | — | — |
| 1999-05-06 | $8.98 | $8.98 | 89,209 | — | — |
| 1999-05-05 | $9.13 | $9.13 | 88,961 | — | — |
| 1999-05-04 | $9.28 | $9.28 | 72,110 | — | — |
| 1999-05-03 | $9.48 | $9.48 | 111,883 | — | — |
| 1999-04-30 | $9.69 | $9.69 | 100,608 | — | — |
| 1999-04-29 | $10.14 | $10.14 | 175,692 | — | — |
| 1999-04-28 | $10.14 | $10.14 | 235,288 | — | — |
| 1999-04-27 | $9.08 | $9.08 | 70,748 | — | — |
| 1999-04-26 | $9.13 | $9.13 | 88,218 | — | — |
| 1999-04-23 | $9.08 | $9.08 | 79,049 | — | — |
| 1999-04-22 | $9.79 | $9.79 | 46,711 | — | — |
| 1999-04-21 | $10.09 | $10.09 | 28,126 | — | — |
| 1999-04-20 | $10.19 | $10.19 | 99,740 | — | — |
| 1999-04-19 | $10.09 | $10.09 | 138,769 | — | — |
| 1999-04-16 | $10.39 | $10.39 | 149,425 | — | — |
| 1999-04-15 | $10.19 | $10.19 | 113,246 | — | — |
| 1999-04-14 | $9.48 | $9.48 | 156,983 | — | — |
| 1999-04-13 | $9.48 | $9.48 | 248,546 | — | — |
| 1999-04-12 | $10.59 | $10.59 | 263,910 | — | — |
| 1999-04-09 | $10.73 | $10.73 | 364,517 | — | — |
| 1999-04-08 | $9.58 | $9.58 | 912,780 | — | — |
| 1999-04-07 | $12.66 | $12.66 | 183,869 | — | — |
| 1999-04-06 | $12.56 | $12.56 | 148,681 | — | — |
| 1999-04-05 | $12.51 | $12.51 | 472,187 | — | — |
| 1999-04-01 | $14.12 | $14.12 | 2,410,622 | — | — |
| 1999-03-31 | $12.91 | $12.91 | 102,838 | — | — |
| 1999-03-30 | $13.42 | $13.42 | 77,562 | — | — |
| 1999-03-29 | $13.42 | $13.42 | 53,030 | — | — |
| 1999-03-26 | $13.52 | $13.52 | 243,094 | — | — |
| 1999-03-25 | $11.96 | $11.96 | 43,737 | — | — |
| 1999-03-24 | $12.11 | $12.11 | 102,590 | — | — |
| 1999-03-23 | $12.36 | $12.36 | 59,101 | — | — |
| 1999-03-22 | $12.41 | $12.41 | 219,925 | — | — |
| 1999-03-19 | $11.10 | $11.10 | 162,434 | — | — |
| 1999-03-18 | $11.80 | $11.80 | 91,935 | — | — |
| 1999-03-17 | $12.01 | $12.01 | 46,091 | — | — |
| 1999-03-16 | $12.06 | $12.06 | 114,856 | — | — |
| 1999-03-15 | $12.31 | $12.31 | 54,393 | — | — |
| 1999-03-12 | $12.41 | $12.41 | 81,031 | — | — |
| 1999-03-11 | $12.51 | $12.51 | 42,994 | — | — |
| 1999-03-10 | $12.71 | $12.71 | 37,666 | — | — |
| 1999-03-09 | $13.01 | $13.01 | 103,953 | — | — |
| 1999-03-08 | $12.91 | $12.91 | 62,198 | — | — |
| 1999-03-05 | $13.42 | $13.42 | 42,994 | — | — |
| 1999-03-04 | $13.27 | $13.27 | 68,022 | — | — |
| 1999-03-03 | $13.52 | $13.52 | 197,870 | — | — |
| 1999-03-02 | $14.12 | $14.12 | 157,602 | — | — |
| 1999-03-01 | $13.22 | $13.22 | 91,935 | — | — |
| 1999-02-26 | $13.01 | $13.01 | 42,498 | — | — |
| 1999-02-25 | $13.27 | $13.27 | 103,334 | — | — |
| 1999-02-24 | $13.12 | $13.12 | 154,381 | — | — |
| 1999-02-23 | $12.91 | $12.91 | 88,837 | — | — |
| 1999-02-22 | $12.91 | $12.91 | 43,365 | — | — |
| 1999-02-19 | $12.91 | $12.91 | 55,879 | — | — |
| 1999-02-18 | $13.12 | $13.12 | 67,774 | — | — |
| 1999-02-17 | $12.71 | $12.71 | 100,856 | — | — |
| 1999-02-16 | $13.52 | $13.52 | 70,128 | — | — |
| 1999-02-12 | $13.32 | $13.32 | 68,022 | — | — |
| 1999-02-11 | $14.23 | $14.23 | 134,185 | — | — |
| 1999-02-10 | $13.42 | $13.42 | 67,402 | — | — |
| 1999-02-09 | $12.81 | $12.81 | 81,899 | — | — |
| 1999-02-08 | $12.96 | $12.96 | 124,521 | — | — |
| 1999-02-05 | $12.86 | $12.86 | 174,081 | — | — |
| 1999-02-04 | $13.06 | $13.06 | 232,810 | — | — |
| 1999-02-03 | $12.71 | $12.71 | 271,220 | — | — |
| 1999-02-02 | $13.32 | $13.32 | 118,450 | — | — |
| 1999-02-01 | $14.02 | $14.02 | 169,621 | — | — |
| 1999-01-29 | $13.92 | $13.92 | 377,155 | — | — |
| 1999-01-28 | $12.86 | $12.86 | 201,959 | — | — |
| 1999-01-27 | $12.41 | $12.41 | 618,019 | — | — |
| 1999-01-26 | $12.36 | $12.36 | 368,482 | — | — |
| 1999-01-25 | $13.32 | $13.32 | 239,625 | — | — |
| 1999-01-22 | $14.43 | $14.43 | 210,632 | — | — |
| 1999-01-21 | $15.23 | $15.23 | 114,733 | — | — |
| 1999-01-20 | $15.23 | $15.23 | 125,388 | — | — |
| 1999-01-19 | $14.93 | $14.93 | 107,794 | — | — |
| 1999-01-15 | $14.93 | $14.93 | 57,862 | — | — |
| 1999-01-14 | $14.53 | $14.53 | 70,748 | — | — |
| 1999-01-13 | $14.53 | $14.53 | 77,934 | — | — |
| 1999-01-12 | $14.88 | $14.88 | 133,318 | — | — |
| 1999-01-11 | $14.53 | $14.53 | 202,083 | — | — |
| 1999-01-08 | $13.77 | $13.77 | 79,421 | — | — |
| 1999-01-07 | $13.62 | $13.62 | 61,207 | — | — |
| 1999-01-06 | $13.82 | $13.82 | 76,199 | — | — |
| 1999-01-05 | $13.62 | $13.62 | 113,865 | — | — |
| 1999-01-04 | $13.01 | $13.01 | 188,206 | — | — |