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
- 1993-11-03 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 | $7.78 | $7.95 | 52,800 | — | — |
| 1999-12-30 | $7.25 | $7.41 | 25,400 | — | — |
| 1999-12-29 | $7.00 | $7.13 | 36,800 | — | — |
| 1999-12-28 | $6.88 | $7.00 | 24,200 | — | — |
| 1999-12-27 | $6.78 | $6.91 | 22,400 | — | — |
| 1999-12-23 | $6.75 | $6.87 | 222,400 | — | — |
| 1999-12-22 | $6.81 | $6.94 | 53,800 | — | — |
| 1999-12-21 | $7.13 | $7.26 | 25,800 | — | — |
| 1999-12-20 | $7.50 | $7.64 | 56,400 | — | — |
| 1999-12-17 | $7.25 | $7.38 | 36,800 | — | — |
| 1999-12-16 | $7.19 | $7.32 | 54,600 | — | — |
| 1999-12-15 | $6.75 | $6.87 | 465,600 | — | — |
| 1999-12-14 | $6.91 | $7.03 | 50,800 | — | — |
| 1999-12-13 | $6.94 | $7.06 | 67,600 | — | — |
| 1999-12-10 | $6.94 | $7.06 | 218,800 | — | — |
| 1999-12-09 | $6.88 | $7.00 | 271,800 | — | — |
| 1999-12-08 | $7.38 | $7.51 | 189,000 | — | — |
| 1999-12-07 | $7.38 | $7.51 | 103,400 | — | — |
| 1999-12-06 | $7.56 | $7.70 | 18,000 | — | — |
| 1999-12-03 | $7.53 | $7.67 | 13,600 | — | — |
| 1999-12-02 | $7.59 | $7.73 | 76,600 | — | — |
| 1999-12-01 | $7.88 | $8.02 | 200 | — | — |
| 1999-11-30 | $7.88 | $8.02 | 17,400 | — | — |
| 1999-11-29 | $7.97 | $8.11 | 25,000 | — | — |
| 1999-11-26 | $8.19 | $8.34 | 10,000 | — | — |
| 1999-11-24 | $8.03 | $8.18 | 114,000 | — | — |
| 1999-11-23 | $8.41 | $8.56 | 4,000 | — | — |
| 1999-11-22 | $8.47 | $8.62 | 1,800 | — | — |
| 1999-11-19 | $8.41 | $8.56 | 12,800 | — | — |
| 1999-11-18 | $8.41 | $8.56 | 4,600 | — | — |
| 1999-11-17 | $8.41 | $8.56 | 29,800 | — | — |
| 1999-11-16 | $8.50 | $8.66 | 17,000 | — | — |
| 1999-11-15 | $8.50 | $8.66 | 11,400 | — | — |
| 1999-11-12 | $8.53 | $8.69 | 7,000 | — | — |
| 1999-11-11 | $8.50 | $8.66 | 4,200 | — | — |
| 1999-11-10 | $8.50 | $8.66 | 13,400 | — | — |
| 1999-11-09 | $8.66 | $8.81 | 3,200 | — | — |
| 1999-11-08 | $8.72 | $8.88 | 5,800 | — | — |
| 1999-11-05 | $8.78 | $8.94 | 5,400 | — | — |
| 1999-11-04 | $8.88 | $9.04 | 13,400 | — | — |
| 1999-11-03 | $8.75 | $8.91 | 24,600 | — | — |
| 1999-11-02 | $8.66 | $8.81 | 19,800 | — | — |
| 1999-11-01 | $8.66 | $8.81 | 33,600 | — | — |
| 1999-10-29 | $8.94 | $9.10 | 16,000 | — | — |
| 1999-10-28 | $9.00 | $9.16 | 13,600 | — | — |
| 1999-10-27 | $8.72 | $8.88 | 7,600 | — | — |
| 1999-10-26 | $8.72 | $8.88 | 17,000 | — | — |
| 1999-10-25 | $8.81 | $8.97 | 13,600 | — | — |
| 1999-10-22 | $8.69 | $8.85 | 15,600 | — | — |
| 1999-10-21 | $8.47 | $8.62 | 13,600 | — | — |
| 1999-10-20 | $8.34 | $8.50 | 600 | — | — |
| 1999-10-19 | $8.44 | $8.59 | 11,200 | — | — |
| 1999-10-18 | $8.22 | $8.37 | 5,600 | — | — |
| 1999-10-15 | $8.31 | $8.46 | 19,800 | — | — |
| 1999-10-14 | $8.41 | $8.56 | 13,600 | — | — |
| 1999-10-13 | $8.16 | $8.31 | 75,600 | — | — |
| 1999-10-12 | $8.34 | $8.50 | 7,200 | — | — |
| 1999-10-11 | $8.38 | $8.53 | 7,000 | — | — |
| 1999-10-08 | $8.31 | $8.46 | 31,400 | — | — |
| 1999-10-07 | $8.38 | $8.53 | 11,600 | — | — |
| 1999-10-06 | $8.38 | $8.53 | 3,000 | — | — |
| 1999-10-05 | $8.38 | $8.53 | 469,400 | — | — |
| 1999-10-04 | $8.28 | $8.43 | 24,800 | — | — |
| 1999-10-01 | $8.31 | $8.46 | 25,600 | — | — |
| 1999-09-30 | $8.25 | $8.40 | 8,800 | — | — |
| 1999-09-29 | $8.34 | $8.50 | 6,600 | — | — |
| 1999-09-28 | $8.41 | $8.53 | 10,600 | — | — |
| 1999-09-27 | $8.44 | $8.57 | 16,400 | — | — |
| 1999-09-24 | $8.66 | $8.79 | 8,400 | — | — |
| 1999-09-23 | $8.63 | $8.76 | 43,200 | — | — |
| 1999-09-22 | $8.66 | $8.79 | 2,200 | — | — |
| 1999-09-21 | $8.63 | $8.76 | 25,000 | — | — |
| 1999-09-20 | $8.59 | $8.72 | 18,200 | — | — |
| 1999-09-17 | $8.59 | $8.72 | 12,400 | — | — |
| 1999-09-16 | $8.81 | $8.95 | 19,800 | — | — |
| 1999-09-15 | $9.00 | $9.14 | 9,400 | — | — |
| 1999-09-14 | $9.09 | $9.23 | 15,000 | — | — |
| 1999-09-13 | $9.41 | $9.55 | 1,000 | — | — |
| 1999-09-10 | $9.47 | $9.61 | 1,800 | — | — |
| 1999-09-09 | $9.53 | $9.68 | 4,400 | — | — |
| 1999-09-08 | $9.50 | $9.64 | 6,000 | — | — |
| 1999-09-07 | $9.41 | $9.55 | 23,800 | — | — |
| 1999-09-03 | $9.59 | $9.74 | 7,400 | — | — |
| 1999-09-02 | $9.59 | $9.74 | 13,400 | — | — |
| 1999-09-01 | $9.59 | $9.74 | 10,000 | — | — |
| 1999-08-31 | $9.56 | $9.71 | 8,000 | — | — |
| 1999-08-30 | $9.59 | $9.74 | 16,000 | — | — |
| 1999-08-27 | $9.53 | $9.68 | 3,400 | — | — |
| 1999-08-26 | $9.59 | $9.74 | 7,400 | — | — |
| 1999-08-25 | $9.50 | $9.64 | 17,400 | — | — |
| 1999-08-24 | $9.38 | $9.52 | 35,400 | — | — |
| 1999-08-23 | $9.44 | $9.58 | 39,400 | — | — |
| 1999-08-20 | $9.34 | $9.49 | 42,200 | — | — |
| 1999-08-19 | $9.94 | $10.09 | 1,800 | — | — |
| 1999-08-18 | $9.88 | $10.03 | 13,800 | — | — |
| 1999-08-17 | $9.97 | $10.12 | 12,000 | — | — |
| 1999-08-16 | $9.75 | $9.90 | 6,200 | — | — |
| 1999-08-13 | $9.75 | $9.90 | 25,000 | — | — |
| 1999-08-12 | $9.75 | $9.90 | 9,600 | — | — |
| 1999-08-11 | $9.75 | $9.90 | 14,000 | — | — |
| 1999-08-10 | $9.44 | $9.58 | 20,600 | — | — |
| 1999-08-09 | $9.50 | $9.64 | 29,000 | — | — |
| 1999-08-06 | $9.59 | $9.74 | 109,800 | — | — |
| 1999-08-05 | $9.66 | $9.80 | 14,200 | — | — |
| 1999-08-04 | $9.69 | $9.84 | 83,400 | — | — |
| 1999-08-03 | $9.53 | $9.68 | 17,600 | — | — |
| 1999-08-02 | $9.50 | $9.64 | 91,400 | — | — |
| 1999-07-30 | $9.50 | $9.64 | 19,400 | — | — |
| 1999-07-29 | $9.75 | $9.90 | 27,600 | — | — |
| 1999-07-28 | $9.72 | $9.87 | 6,600 | — | — |
| 1999-07-27 | $9.78 | $9.93 | 35,000 | — | — |
| 1999-07-26 | $9.81 | $9.96 | 20,800 | — | — |
| 1999-07-23 | $9.75 | $9.90 | 4,800 | — | — |
| 1999-07-22 | $9.81 | $9.96 | 5,600 | — | — |
| 1999-07-21 | $9.78 | $9.93 | 24,000 | — | — |
| 1999-07-20 | $9.81 | $9.96 | 27,200 | — | — |
| 1999-07-19 | $9.78 | $9.93 | 60,400 | — | — |
| 1999-07-16 | $9.53 | $9.68 | 8,400 | — | — |
| 1999-07-15 | $9.63 | $9.77 | 16,200 | — | — |
| 1999-07-14 | $9.69 | $9.84 | 28,000 | — | — |
| 1999-07-13 | $9.81 | $9.96 | 22,400 | — | — |
| 1999-07-12 | $10.00 | $10.15 | 10,600 | — | — |
| 1999-07-09 | $10.03 | $10.18 | 8,200 | — | — |
| 1999-07-08 | $9.84 | $9.99 | 19,600 | — | — |
| 1999-07-07 | $9.66 | $9.80 | 3,600 | — | — |
| 1999-07-06 | $9.56 | $9.71 | 9,800 | — | — |
| 1999-07-02 | $9.28 | $9.42 | 11,200 | — | — |
| 1999-07-01 | $9.25 | $9.39 | 10,800 | — | — |
| 1999-06-30 | $9.22 | $9.36 | 10,000 | — | — |
| 1999-06-29 | $9.28 | $9.42 | 5,800 | — | — |
| 1999-06-28 | $9.19 | $9.30 | 2,200 | — | — |
| 1999-06-25 | $9.13 | $9.24 | 17,600 | — | — |
| 1999-06-24 | $9.13 | $9.24 | 10,200 | — | — |
| 1999-06-23 | $9.16 | $9.27 | 4,200 | — | — |
| 1999-06-22 | $9.28 | $9.40 | 9,200 | — | — |
| 1999-06-21 | $9.25 | $9.37 | 9,600 | — | — |
| 1999-06-18 | $9.19 | $9.30 | 35,200 | — | — |
| 1999-06-17 | $9.34 | $9.46 | 12,000 | — | — |
| 1999-06-16 | $9.31 | $9.43 | 13,600 | — | — |
| 1999-06-15 | $9.44 | $9.56 | 18,600 | — | — |
| 1999-06-14 | $9.19 | $9.30 | 9,800 | — | — |
| 1999-06-11 | $9.06 | $9.18 | 3,200 | — | — |
| 1999-06-10 | $9.13 | $9.24 | 8,000 | — | — |
| 1999-06-09 | $9.25 | $9.37 | 13,200 | — | — |
| 1999-06-08 | $9.19 | $9.30 | 59,400 | — | — |
| 1999-06-07 | $9.25 | $9.37 | 30,800 | — | — |
| 1999-06-04 | $9.19 | $9.30 | 52,200 | — | — |
| 1999-06-03 | $9.19 | $9.30 | 25,800 | — | — |
| 1999-06-02 | $9.31 | $9.43 | 20,600 | — | — |
| 1999-06-01 | $9.56 | $9.68 | 34,200 | — | — |
| 1999-05-28 | $9.69 | $9.81 | 10,800 | — | — |
| 1999-05-27 | $9.44 | $9.56 | 3,000 | — | — |
| 1999-05-26 | $9.50 | $9.62 | 99,400 | — | — |
| 1999-05-25 | $9.78 | $9.90 | 19,800 | — | — |
| 1999-05-24 | $9.94 | $10.06 | 6,600 | — | — |
| 1999-05-21 | $10.03 | $10.16 | 21,800 | — | — |
| 1999-05-20 | $10.06 | $10.19 | 23,400 | — | — |
| 1999-05-19 | $10.22 | $10.35 | 9,000 | — | — |
| 1999-05-18 | $10.19 | $10.31 | 8,400 | — | — |
| 1999-05-17 | $10.19 | $10.31 | 28,200 | — | — |
| 1999-05-14 | $10.50 | $10.63 | 40,000 | — | — |
| 1999-05-13 | $10.75 | $10.88 | 37,400 | — | — |
| 1999-05-12 | $10.94 | $11.07 | 31,800 | — | — |
| 1999-05-11 | $10.53 | $10.66 | 20,200 | — | — |
| 1999-05-10 | $10.47 | $10.60 | 12,000 | — | — |
| 1999-05-07 | $10.50 | $10.63 | 24,400 | — | — |
| 1999-05-06 | $10.50 | $10.63 | 13,600 | — | — |
| 1999-05-05 | $10.47 | $10.60 | 2,400 | — | — |
| 1999-05-04 | $10.56 | $10.69 | 11,200 | — | — |
| 1999-05-03 | $10.41 | $10.54 | 4,600 | — | — |
| 1999-04-30 | $10.25 | $10.38 | 92,800 | — | — |
| 1999-04-29 | $10.22 | $10.35 | 3,600 | — | — |
| 1999-04-28 | $10.41 | $10.54 | 11,200 | — | — |
| 1999-04-27 | $10.66 | $10.79 | 52,600 | — | — |
| 1999-04-26 | $10.63 | $10.76 | 49,400 | — | — |
| 1999-04-23 | $10.50 | $10.63 | 69,400 | — | — |
| 1999-04-22 | $10.31 | $10.44 | 4,000 | — | — |
| 1999-04-21 | $10.19 | $10.31 | 2,600 | — | — |
| 1999-04-20 | $10.25 | $10.38 | 36,200 | — | — |
| 1999-04-19 | $10.25 | $10.38 | 10,800 | — | — |
| 1999-04-16 | $10.09 | $10.22 | 12,400 | — | — |
| 1999-04-15 | $10.03 | $10.16 | 56,200 | — | — |
| 1999-04-14 | $9.56 | $9.68 | 81,000 | — | — |
| 1999-04-13 | $9.09 | $9.21 | 35,200 | — | — |
| 1999-04-12 | $9.13 | $9.24 | 91,600 | — | — |
| 1999-04-09 | $9.00 | $9.11 | 6,000 | — | — |
| 1999-04-08 | $9.00 | $9.11 | 10,600 | — | — |
| 1999-04-07 | $9.00 | $9.11 | 15,200 | — | — |
| 1999-04-06 | $9.00 | $9.11 | 3,000 | — | — |
| 1999-04-05 | $9.00 | $9.11 | 7,200 | — | — |
| 1999-04-01 | $8.84 | $8.95 | 38,400 | — | — |
| 1999-03-31 | $8.88 | $8.99 | 45,000 | — | — |
| 1999-03-30 | $8.97 | $9.08 | 10,000 | — | — |
| 1999-03-29 | $9.00 | $9.09 | 31,600 | — | — |
| 1999-03-26 | $9.00 | $9.09 | 3,400 | — | — |
| 1999-03-25 | $9.00 | $9.09 | 30,000 | — | — |
| 1999-03-24 | $8.94 | $9.02 | 33,000 | — | — |
| 1999-03-23 | $9.19 | $9.28 | 600 | — | — |
| 1999-03-22 | $9.25 | $9.34 | 15,800 | — | — |
| 1999-03-19 | $9.25 | $9.34 | 9,600 | — | — |
| 1999-03-18 | $9.13 | $9.21 | 4,800 | — | — |
| 1999-03-17 | $8.94 | $9.02 | 6,400 | — | — |
| 1999-03-16 | $8.88 | $8.96 | 18,600 | — | — |
| 1999-03-15 | $8.75 | $8.83 | 8,000 | — | — |
| 1999-03-12 | $8.69 | $8.77 | 9,000 | — | — |
| 1999-03-11 | $8.59 | $8.68 | 4,600 | — | — |
| 1999-03-10 | $8.66 | $8.74 | 9,600 | — | — |
| 1999-03-09 | $8.59 | $8.68 | 35,000 | — | — |
| 1999-03-08 | $8.66 | $8.74 | 4,800 | — | — |
| 1999-03-05 | $8.63 | $8.71 | 11,800 | — | — |
| 1999-03-04 | $8.69 | $8.77 | 18,400 | — | — |
| 1999-03-03 | $8.56 | $8.65 | 21,200 | — | — |
| 1999-03-02 | $8.56 | $8.65 | 42,400 | — | — |
| 1999-03-01 | $8.44 | $8.52 | 92,200 | — | — |
| 1999-02-26 | $8.66 | $8.74 | 4,000 | — | — |
| 1999-02-25 | $8.81 | $8.90 | 37,200 | — | — |
| 1999-02-24 | $8.88 | $8.96 | 109,000 | — | — |
| 1999-02-23 | $8.97 | $9.06 | 2,800 | — | — |
| 1999-02-22 | $8.97 | $9.06 | 31,200 | — | — |
| 1999-02-19 | $9.09 | $9.18 | 22,600 | — | — |
| 1999-02-18 | $9.06 | $9.15 | 75,200 | — | — |
| 1999-02-17 | $9.19 | $9.28 | 14,600 | — | — |
| 1999-02-16 | $9.28 | $9.37 | 13,000 | — | — |
| 1999-02-12 | $9.41 | $9.50 | 0 | — | — |
| 1999-02-11 | $9.41 | $9.50 | 5,600 | — | — |
| 1999-02-10 | $9.38 | $9.47 | 4,200 | — | — |
| 1999-02-09 | $9.44 | $9.53 | 3,800 | — | — |
| 1999-02-08 | $9.50 | $9.59 | 11,200 | — | — |
| 1999-02-05 | $9.50 | $9.59 | 28,400 | — | — |
| 1999-02-04 | $9.91 | $10.00 | 31,600 | — | — |
| 1999-02-03 | $9.97 | $10.06 | 21,200 | — | — |
| 1999-02-02 | $9.94 | $10.03 | 13,200 | — | — |
| 1999-02-01 | $10.22 | $10.32 | 44,600 | — | — |
| 1999-01-29 | $10.06 | $10.16 | 7,200 | — | — |
| 1999-01-28 | $10.19 | $10.29 | 9,600 | — | — |
| 1999-01-27 | $10.22 | $10.32 | 5,200 | — | — |
| 1999-01-26 | $10.25 | $10.35 | 23,800 | — | — |
| 1999-01-25 | $10.44 | $10.54 | 6,800 | — | — |
| 1999-01-22 | $10.50 | $10.60 | 800 | — | — |
| 1999-01-21 | $10.53 | $10.63 | 32,200 | — | — |
| 1999-01-20 | $10.81 | $10.92 | 10,600 | — | — |
| 1999-01-19 | $10.81 | $10.92 | 10,800 | — | — |
| 1999-01-15 | $10.78 | $10.89 | 19,600 | — | — |
| 1999-01-14 | $10.63 | $10.73 | 10,800 | — | — |
| 1999-01-13 | $10.50 | $10.60 | 25,800 | — | — |
| 1999-01-12 | $10.56 | $10.66 | 4,800 | — | — |
| 1999-01-11 | $10.69 | $10.79 | 4,800 | — | — |
| 1999-01-08 | $10.69 | $10.79 | 57,400 | — | — |
| 1999-01-07 | $10.69 | $10.79 | 9,200 | — | — |
| 1999-01-06 | $11.06 | $11.17 | 4,200 | — | — |
| 1999-01-05 | $11.09 | $11.20 | 15,200 | — | — |
| 1999-01-04 | $11.00 | $11.11 | 15,000 | — | — |