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
- 1987-09-23 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 | $7.50 | $17.71 | 299,700 | — | — |
| 1999-12-30 | $7.44 | $17.57 | 436,800 | — | — |
| 1999-12-29 | $7.44 | $17.57 | 294,300 | — | — |
| 1999-12-28 | $7.50 | $17.71 | 421,900 | — | — |
| 1999-12-27 | $7.56 | $17.86 | 324,100 | — | — |
| 1999-12-23 | $7.50 | $17.71 | 334,200 | — | — |
| 1999-12-22 | $7.50 | $17.71 | 351,100 | — | — |
| 1999-12-21 | $7.56 | $17.86 | 394,600 | — | — |
| 1999-12-20 | $7.56 | $17.86 | 307,200 | — | — |
| 1999-12-17 | $7.56 | $17.86 | 311,100 | — | — |
| 1999-12-16 | $7.50 | $17.71 | 356,400 | — | — |
| 1999-12-15 | $7.44 | $17.57 | 404,300 | — | — |
| 1999-12-14 | $7.38 | $17.42 | 400,400 | — | — |
| 1999-12-13 | $7.56 | $17.86 | 402,500 | — | — |
| 1999-12-10 | $7.63 | $18.01 | 396,200 | — | — |
| 1999-12-09 | $7.63 | $17.86 | 323,600 | — | — |
| 1999-12-08 | $7.56 | $17.72 | 312,600 | — | — |
| 1999-12-07 | $7.63 | $17.86 | 268,100 | — | — |
| 1999-12-06 | $7.63 | $17.86 | 255,600 | — | — |
| 1999-12-03 | $7.88 | $18.45 | 247,800 | — | — |
| 1999-12-02 | $7.88 | $18.45 | 151,000 | — | — |
| 1999-12-01 | $7.88 | $18.45 | 201,300 | — | — |
| 1999-11-30 | $7.75 | $18.16 | 175,100 | — | — |
| 1999-11-29 | $7.81 | $18.30 | 248,500 | — | — |
| 1999-11-26 | $7.81 | $18.30 | 30,500 | — | — |
| 1999-11-24 | $7.69 | $18.01 | 190,700 | — | — |
| 1999-11-23 | $7.75 | $18.16 | 139,500 | — | — |
| 1999-11-22 | $7.81 | $18.30 | 176,500 | — | — |
| 1999-11-19 | $7.94 | $18.60 | 141,200 | — | — |
| 1999-11-18 | $7.94 | $18.60 | 158,800 | — | — |
| 1999-11-17 | $8.00 | $18.74 | 127,500 | — | — |
| 1999-11-16 | $8.06 | $18.89 | 186,300 | — | — |
| 1999-11-15 | $8.06 | $18.89 | 133,800 | — | — |
| 1999-11-12 | $8.13 | $19.04 | 105,300 | — | — |
| 1999-11-11 | $7.94 | $18.60 | 79,900 | — | — |
| 1999-11-10 | $8.00 | $18.74 | 167,500 | — | — |
| 1999-11-09 | $8.06 | $18.89 | 174,800 | — | — |
| 1999-11-08 | $8.25 | $19.22 | 101,300 | — | — |
| 1999-11-05 | $8.13 | $18.93 | 157,300 | — | — |
| 1999-11-04 | $8.19 | $19.08 | 86,700 | — | — |
| 1999-11-03 | $8.13 | $18.93 | 86,100 | — | — |
| 1999-11-02 | $8.19 | $19.08 | 191,300 | — | — |
| 1999-11-01 | $8.38 | $19.51 | 145,100 | — | — |
| 1999-10-29 | $8.56 | $19.95 | 216,500 | — | — |
| 1999-10-28 | $8.25 | $19.22 | 159,000 | — | — |
| 1999-10-27 | $7.94 | $18.49 | 187,600 | — | — |
| 1999-10-26 | $7.94 | $18.49 | 133,500 | — | — |
| 1999-10-25 | $7.94 | $18.49 | 188,300 | — | — |
| 1999-10-22 | $8.06 | $18.78 | 89,600 | — | — |
| 1999-10-21 | $8.13 | $18.93 | 140,200 | — | — |
| 1999-10-20 | $7.94 | $18.49 | 108,300 | — | — |
| 1999-10-19 | $8.00 | $18.64 | 100,800 | — | — |
| 1999-10-18 | $8.00 | $18.64 | 85,400 | — | — |
| 1999-10-15 | $8.19 | $19.08 | 87,900 | — | — |
| 1999-10-14 | $8.13 | $18.93 | 84,400 | — | — |
| 1999-10-13 | $8.19 | $19.08 | 70,200 | — | — |
| 1999-10-12 | $8.25 | $19.22 | 116,500 | — | — |
| 1999-10-11 | $8.38 | $19.40 | 139,200 | — | — |
| 1999-10-08 | $8.25 | $19.12 | 184,900 | — | — |
| 1999-10-07 | $8.25 | $19.12 | 215,200 | — | — |
| 1999-10-06 | $8.06 | $18.68 | 162,200 | — | — |
| 1999-10-05 | $8.00 | $18.54 | 89,700 | — | — |
| 1999-10-04 | $8.06 | $18.68 | 96,900 | — | — |
| 1999-10-01 | $7.94 | $18.39 | 79,300 | — | — |
| 1999-09-30 | $8.00 | $18.54 | 129,700 | — | — |
| 1999-09-29 | $7.94 | $18.39 | 284,500 | — | — |
| 1999-09-28 | $7.94 | $18.39 | 193,700 | — | — |
| 1999-09-27 | $7.88 | $18.25 | 97,100 | — | — |
| 1999-09-24 | $7.94 | $18.39 | 159,100 | — | — |
| 1999-09-23 | $7.88 | $18.25 | 104,900 | — | — |
| 1999-09-22 | $8.00 | $18.54 | 233,000 | — | — |
| 1999-09-21 | $8.06 | $18.68 | 160,100 | — | — |
| 1999-09-20 | $8.06 | $18.68 | 84,300 | — | — |
| 1999-09-17 | $8.06 | $18.68 | 127,100 | — | — |
| 1999-09-16 | $8.00 | $18.54 | 190,900 | — | — |
| 1999-09-15 | $8.38 | $19.40 | 158,500 | — | — |
| 1999-09-14 | $8.06 | $18.68 | 147,300 | — | — |
| 1999-09-13 | $8.19 | $18.97 | 131,600 | — | — |
| 1999-09-10 | $8.31 | $19.15 | 98,000 | — | — |
| 1999-09-09 | $8.25 | $19.01 | 138,700 | — | — |
| 1999-09-08 | $8.44 | $19.44 | 108,800 | — | — |
| 1999-09-07 | $8.31 | $19.15 | 78,100 | — | — |
| 1999-09-03 | $8.38 | $19.30 | 68,900 | — | — |
| 1999-09-02 | $8.31 | $19.15 | 79,100 | — | — |
| 1999-09-01 | $8.38 | $19.30 | 111,100 | — | — |
| 1999-08-31 | $8.31 | $19.15 | 146,500 | — | — |
| 1999-08-30 | $8.38 | $19.30 | 51,600 | — | — |
| 1999-08-27 | $8.44 | $19.44 | 126,900 | — | — |
| 1999-08-26 | $8.31 | $19.15 | 90,500 | — | — |
| 1999-08-25 | $8.44 | $19.44 | 72,300 | — | — |
| 1999-08-24 | $8.38 | $19.30 | 76,400 | — | — |
| 1999-08-23 | $8.44 | $19.44 | 63,400 | — | — |
| 1999-08-20 | $8.38 | $19.30 | 67,000 | — | — |
| 1999-08-19 | $8.50 | $19.59 | 75,700 | — | — |
| 1999-08-18 | $8.50 | $19.59 | 160,400 | — | — |
| 1999-08-17 | $8.63 | $19.87 | 113,100 | — | — |
| 1999-08-16 | $8.56 | $19.73 | 53,400 | — | — |
| 1999-08-13 | $8.56 | $19.73 | 60,400 | — | — |
| 1999-08-12 | $8.44 | $19.44 | 86,400 | — | — |
| 1999-08-11 | $8.50 | $19.59 | 81,600 | — | — |
| 1999-08-10 | $8.56 | $19.62 | 57,500 | — | — |
| 1999-08-09 | $8.75 | $20.05 | 89,600 | — | — |
| 1999-08-06 | $8.69 | $19.91 | 52,600 | — | — |
| 1999-08-05 | $8.81 | $20.20 | 96,100 | — | — |
| 1999-08-04 | $8.88 | $20.34 | 61,600 | — | — |
| 1999-08-03 | $9.00 | $20.63 | 55,300 | — | — |
| 1999-08-02 | $9.00 | $20.63 | 41,200 | — | — |
| 1999-07-30 | $9.00 | $20.63 | 55,300 | — | — |
| 1999-07-29 | $9.00 | $20.63 | 141,600 | — | — |
| 1999-07-28 | $9.06 | $20.77 | 70,800 | — | — |
| 1999-07-27 | $9.06 | $20.77 | 55,200 | — | — |
| 1999-07-26 | $9.06 | $20.77 | 80,600 | — | — |
| 1999-07-23 | $9.06 | $20.77 | 44,000 | — | — |
| 1999-07-22 | $9.13 | $20.91 | 87,000 | — | — |
| 1999-07-21 | $9.19 | $21.06 | 69,000 | — | — |
| 1999-07-20 | $9.06 | $20.77 | 62,000 | — | — |
| 1999-07-19 | $9.06 | $20.77 | 53,400 | — | — |
| 1999-07-16 | $9.06 | $20.77 | 42,700 | — | — |
| 1999-07-15 | $9.06 | $20.77 | 72,600 | — | — |
| 1999-07-14 | $9.06 | $20.77 | 56,300 | — | — |
| 1999-07-13 | $9.13 | $20.91 | 93,200 | — | — |
| 1999-07-12 | $9.19 | $20.95 | 56,800 | — | — |
| 1999-07-09 | $9.19 | $20.95 | 48,300 | — | — |
| 1999-07-08 | $9.25 | $21.09 | 45,000 | — | — |
| 1999-07-07 | $9.19 | $20.95 | 53,000 | — | — |
| 1999-07-06 | $9.13 | $20.81 | 58,000 | — | — |
| 1999-07-02 | $9.19 | $20.95 | 45,600 | — | — |
| 1999-07-01 | $9.19 | $20.95 | 62,900 | — | — |
| 1999-06-30 | $9.19 | $20.95 | 70,300 | — | — |
| 1999-06-29 | $9.19 | $20.95 | 57,200 | — | — |
| 1999-06-28 | $9.25 | $21.09 | 103,500 | — | — |
| 1999-06-25 | $9.13 | $20.81 | 56,700 | — | — |
| 1999-06-24 | $9.13 | $20.81 | 53,900 | — | — |
| 1999-06-23 | $9.06 | $20.67 | 56,200 | — | — |
| 1999-06-22 | $9.13 | $20.81 | 131,700 | — | — |
| 1999-06-21 | $9.13 | $20.81 | 55,900 | — | — |
| 1999-06-18 | $9.19 | $20.95 | 71,600 | — | — |
| 1999-06-17 | $9.25 | $21.09 | 58,600 | — | — |
| 1999-06-16 | $9.06 | $20.67 | 59,900 | — | — |
| 1999-06-15 | $9.13 | $20.81 | 68,800 | — | — |
| 1999-06-14 | $9.13 | $20.81 | 58,800 | — | — |
| 1999-06-11 | $9.19 | $20.95 | 83,600 | — | — |
| 1999-06-10 | $9.25 | $21.09 | 103,600 | — | — |
| 1999-06-09 | $9.31 | $21.13 | 51,900 | — | — |
| 1999-06-08 | $9.31 | $21.13 | 47,600 | — | — |
| 1999-06-07 | $9.31 | $21.13 | 74,100 | — | — |
| 1999-06-04 | $9.38 | $21.27 | 29,900 | — | — |
| 1999-06-03 | $9.31 | $21.13 | 27,500 | — | — |
| 1999-06-02 | $9.31 | $21.13 | 63,200 | — | — |
| 1999-06-01 | $9.38 | $21.27 | 25,500 | — | — |
| 1999-05-28 | $9.44 | $21.41 | 42,900 | — | — |
| 1999-05-27 | $9.44 | $21.41 | 26,100 | — | — |
| 1999-05-26 | $9.44 | $21.41 | 62,900 | — | — |
| 1999-05-25 | $9.44 | $21.41 | 43,400 | — | — |
| 1999-05-24 | $9.44 | $21.41 | 80,800 | — | — |
| 1999-05-21 | $9.44 | $21.41 | 45,200 | — | — |
| 1999-05-20 | $9.44 | $21.41 | 159,700 | — | — |
| 1999-05-19 | $9.31 | $21.13 | 98,800 | — | — |
| 1999-05-18 | $9.19 | $20.85 | 72,600 | — | — |
| 1999-05-17 | $9.25 | $20.99 | 44,600 | — | — |
| 1999-05-14 | $9.31 | $21.13 | 46,700 | — | — |
| 1999-05-13 | $9.44 | $21.41 | 110,300 | — | — |
| 1999-05-12 | $9.50 | $21.56 | 126,800 | — | — |
| 1999-05-11 | $9.56 | $21.70 | 117,500 | — | — |
| 1999-05-10 | $9.56 | $21.70 | 96,300 | — | — |
| 1999-05-07 | $9.63 | $21.84 | 132,100 | — | — |
| 1999-05-06 | $9.56 | $21.70 | 41,400 | — | — |
| 1999-05-05 | $9.63 | $21.84 | 46,900 | — | — |
| 1999-05-04 | $9.63 | $21.84 | 74,100 | — | — |
| 1999-05-03 | $9.75 | $22.02 | 73,600 | — | — |
| 1999-04-30 | $9.69 | $21.88 | 66,900 | — | — |
| 1999-04-29 | $9.63 | $21.74 | 99,700 | — | — |
| 1999-04-28 | $9.56 | $21.60 | 88,000 | — | — |
| 1999-04-27 | $9.56 | $21.60 | 77,700 | — | — |
| 1999-04-26 | $9.50 | $21.45 | 103,500 | — | — |
| 1999-04-23 | $9.50 | $21.45 | 117,000 | — | — |
| 1999-04-22 | $9.56 | $21.60 | 65,100 | — | — |
| 1999-04-21 | $9.63 | $21.74 | 87,500 | — | — |
| 1999-04-20 | $9.63 | $21.74 | 41,400 | — | — |
| 1999-04-19 | $9.63 | $21.74 | 96,600 | — | — |
| 1999-04-16 | $9.56 | $21.60 | 42,700 | — | — |
| 1999-04-15 | $9.63 | $21.74 | 122,600 | — | — |
| 1999-04-14 | $9.63 | $21.74 | 96,400 | — | — |
| 1999-04-13 | $9.69 | $21.88 | 71,100 | — | — |
| 1999-04-12 | $9.63 | $21.63 | 95,300 | — | — |
| 1999-04-09 | $9.69 | $21.77 | 45,100 | — | — |
| 1999-04-08 | $9.75 | $21.91 | 178,200 | — | — |
| 1999-04-07 | $9.56 | $21.49 | 144,100 | — | — |
| 1999-04-06 | $9.50 | $21.35 | 110,100 | — | — |
| 1999-04-05 | $9.44 | $21.21 | 143,600 | — | — |
| 1999-04-01 | $9.38 | $21.07 | 130,500 | — | — |
| 1999-03-31 | $9.50 | $21.35 | 69,600 | — | — |
| 1999-03-30 | $9.44 | $21.21 | 45,100 | — | — |
| 1999-03-29 | $9.38 | $21.07 | 82,100 | — | — |
| 1999-03-26 | $9.25 | $20.79 | 151,500 | — | — |
| 1999-03-25 | $9.25 | $20.79 | 96,300 | — | — |
| 1999-03-24 | $9.19 | $20.65 | 194,300 | — | — |
| 1999-03-23 | $9.19 | $20.65 | 65,600 | — | — |
| 1999-03-22 | $9.13 | $20.51 | 73,200 | — | — |
| 1999-03-19 | $9.25 | $20.79 | 42,200 | — | — |
| 1999-03-18 | $9.31 | $20.93 | 91,100 | — | — |
| 1999-03-17 | $9.19 | $20.65 | 83,600 | — | — |
| 1999-03-16 | $9.31 | $20.93 | 69,100 | — | — |
| 1999-03-15 | $9.25 | $20.79 | 92,500 | — | — |
| 1999-03-12 | $9.19 | $20.65 | 47,700 | — | — |
| 1999-03-11 | $9.25 | $20.79 | 73,300 | — | — |
| 1999-03-10 | $9.19 | $20.65 | 85,600 | — | — |
| 1999-03-09 | $9.19 | $20.55 | 76,000 | — | — |
| 1999-03-08 | $9.19 | $20.55 | 95,400 | — | — |
| 1999-03-05 | $9.31 | $20.83 | 57,900 | — | — |
| 1999-03-04 | $9.19 | $20.55 | 72,600 | — | — |
| 1999-03-03 | $9.19 | $20.55 | 51,800 | — | — |
| 1999-03-02 | $9.25 | $20.69 | 85,800 | — | — |
| 1999-03-01 | $9.25 | $20.69 | 97,000 | — | — |
| 1999-02-26 | $9.31 | $20.83 | 44,700 | — | — |
| 1999-02-25 | $9.25 | $20.69 | 62,000 | — | — |
| 1999-02-24 | $9.31 | $20.83 | 78,600 | — | — |
| 1999-02-23 | $9.38 | $20.97 | 74,500 | — | — |
| 1999-02-22 | $9.38 | $20.97 | 116,200 | — | — |
| 1999-02-19 | $9.44 | $21.11 | 81,000 | — | — |
| 1999-02-18 | $9.38 | $20.97 | 114,100 | — | — |
| 1999-02-17 | $9.44 | $21.11 | 188,100 | — | — |
| 1999-02-16 | $9.38 | $20.97 | 135,000 | — | — |
| 1999-02-12 | $9.19 | $20.55 | 80,100 | — | — |
| 1999-02-11 | $9.31 | $20.83 | 75,600 | — | — |
| 1999-02-10 | $9.25 | $20.69 | 98,200 | — | — |
| 1999-02-09 | $9.19 | $20.55 | 129,700 | — | — |
| 1999-02-08 | $9.25 | $20.69 | 114,700 | — | — |
| 1999-02-05 | $9.13 | $20.41 | 108,900 | — | — |
| 1999-02-04 | $9.19 | $20.55 | 158,200 | — | — |
| 1999-02-03 | $9.13 | $20.41 | 108,100 | — | — |
| 1999-02-02 | $9.13 | $20.41 | 75,200 | — | — |
| 1999-02-01 | $9.19 | $20.55 | 189,600 | — | — |
| 1999-01-29 | $9.38 | $20.97 | 211,100 | — | — |
| 1999-01-28 | $9.19 | $20.55 | 65,900 | — | — |
| 1999-01-27 | $9.31 | $20.72 | 107,000 | — | — |
| 1999-01-26 | $9.38 | $20.86 | 97,300 | — | — |
| 1999-01-25 | $9.38 | $20.86 | 137,300 | — | — |
| 1999-01-22 | $9.19 | $20.44 | 107,100 | — | — |
| 1999-01-21 | $9.19 | $20.44 | 181,600 | — | — |
| 1999-01-20 | $9.06 | $20.17 | 204,100 | — | — |
| 1999-01-19 | $9.31 | $20.72 | 142,900 | — | — |
| 1999-01-15 | $9.44 | $21.00 | 386,600 | — | — |
| 1999-01-14 | $9.25 | $20.58 | 490,400 | — | — |
| 1999-01-13 | $10.06 | $22.39 | 75,300 | — | — |
| 1999-01-12 | $10.00 | $22.25 | 51,800 | — | — |
| 1999-01-11 | $10.06 | $22.28 | 33,800 | — | — |
| 1999-01-08 | $10.06 | $22.28 | 52,800 | — | — |
| 1999-01-07 | $10.06 | $22.28 | 44,000 | — | — |
| 1999-01-06 | $10.13 | $22.42 | 54,600 | — | — |
| 1999-01-05 | $10.13 | $22.42 | 56,900 | — | — |
| 1999-01-04 | $10.00 | $22.14 | 100,400 | — | — |