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
- 1973-02-21 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 | $7.44 | $9.86 | 217,600 | — | — |
| 1999-12-30 | $7.42 | $9.84 | 307,600 | — | — |
| 1999-12-29 | $7.27 | $9.63 | 114,400 | — | — |
| 1999-12-28 | $7.34 | $9.67 | 161,200 | — | — |
| 1999-12-27 | $7.25 | $9.55 | 196,000 | — | — |
| 1999-12-23 | $7.17 | $9.45 | 324,000 | — | — |
| 1999-12-22 | $7.27 | $9.57 | 300,400 | — | — |
| 1999-12-21 | $7.17 | $9.45 | 338,800 | — | — |
| 1999-12-20 | $7.17 | $9.45 | 289,600 | — | — |
| 1999-12-17 | $7.25 | $9.55 | 1,036,400 | — | — |
| 1999-12-16 | $7.34 | $9.67 | 724,000 | — | — |
| 1999-12-15 | $7.42 | $9.78 | 758,000 | — | — |
| 1999-12-14 | $7.44 | $9.80 | 720,400 | — | — |
| 1999-12-13 | $7.52 | $9.90 | 172,400 | — | — |
| 1999-12-10 | $7.67 | $10.11 | 1,439,600 | — | — |
| 1999-12-09 | $7.55 | $9.94 | 544,800 | — | — |
| 1999-12-08 | $7.77 | $10.23 | 468,800 | — | — |
| 1999-12-07 | $8.03 | $10.58 | 546,800 | — | — |
| 1999-12-06 | $7.95 | $10.48 | 1,106,800 | — | — |
| 1999-12-03 | $8.19 | $10.79 | 331,600 | — | — |
| 1999-12-02 | $7.98 | $10.52 | 391,200 | — | — |
| 1999-12-01 | $7.69 | $10.13 | 1,014,800 | — | — |
| 1999-11-30 | $8.02 | $10.56 | 571,600 | — | — |
| 1999-11-29 | $7.98 | $10.52 | 377,200 | — | — |
| 1999-11-26 | $7.97 | $10.50 | 108,000 | — | — |
| 1999-11-24 | $8.02 | $10.56 | 623,600 | — | — |
| 1999-11-23 | $8.17 | $10.77 | 778,400 | — | — |
| 1999-11-22 | $8.33 | $10.97 | 319,200 | — | — |
| 1999-11-19 | $8.27 | $10.89 | 185,600 | — | — |
| 1999-11-18 | $8.31 | $10.95 | 196,400 | — | — |
| 1999-11-17 | $8.34 | $10.99 | 243,600 | — | — |
| 1999-11-16 | $8.30 | $10.93 | 247,600 | — | — |
| 1999-11-15 | $8.08 | $10.64 | 276,800 | — | — |
| 1999-11-12 | $8.16 | $10.74 | 374,400 | — | — |
| 1999-11-11 | $8.23 | $10.85 | 165,600 | — | — |
| 1999-11-10 | $8.28 | $10.91 | 312,800 | — | — |
| 1999-11-09 | $8.42 | $11.09 | 652,400 | — | — |
| 1999-11-08 | $8.55 | $11.26 | 749,200 | — | — |
| 1999-11-05 | $8.36 | $11.01 | 478,000 | — | — |
| 1999-11-04 | $8.23 | $10.85 | 319,200 | — | — |
| 1999-11-03 | $8.25 | $10.87 | 883,200 | — | — |
| 1999-11-02 | $8.13 | $10.70 | 1,817,200 | — | — |
| 1999-11-01 | $7.83 | $10.31 | 730,400 | — | — |
| 1999-10-29 | $7.84 | $10.33 | 608,000 | — | — |
| 1999-10-28 | $8.00 | $10.54 | 788,800 | — | — |
| 1999-10-27 | $8.08 | $10.64 | 890,400 | — | — |
| 1999-10-26 | $8.28 | $10.91 | 429,600 | — | — |
| 1999-10-25 | $8.25 | $10.87 | 786,400 | — | — |
| 1999-10-22 | $8.34 | $10.99 | 365,600 | — | — |
| 1999-10-21 | $8.33 | $10.97 | 586,800 | — | — |
| 1999-10-20 | $8.48 | $11.18 | 329,200 | — | — |
| 1999-10-19 | $8.48 | $11.18 | 1,053,600 | — | — |
| 1999-10-18 | $8.63 | $11.36 | 398,400 | — | — |
| 1999-10-15 | $8.13 | $10.70 | 287,600 | — | — |
| 1999-10-14 | $8.31 | $10.95 | 533,200 | — | — |
| 1999-10-13 | $8.33 | $10.97 | 521,600 | — | — |
| 1999-10-12 | $8.39 | $11.05 | 220,000 | — | — |
| 1999-10-11 | $8.61 | $11.34 | 332,800 | — | — |
| 1999-10-08 | $8.31 | $10.95 | 178,800 | — | — |
| 1999-10-07 | $8.22 | $10.83 | 609,200 | — | — |
| 1999-10-06 | $8.27 | $10.89 | 652,800 | — | — |
| 1999-10-05 | $8.39 | $11.05 | 1,124,000 | — | — |
| 1999-10-04 | $8.38 | $11.03 | 655,200 | — | — |
| 1999-10-01 | $8.14 | $10.72 | 162,400 | — | — |
| 1999-09-30 | $8.27 | $10.89 | 402,400 | — | — |
| 1999-09-29 | $8.08 | $10.64 | 499,200 | — | — |
| 1999-09-28 | $7.95 | $10.42 | 846,800 | — | — |
| 1999-09-27 | $8.13 | $10.65 | 340,000 | — | — |
| 1999-09-24 | $8.20 | $10.75 | 629,600 | — | — |
| 1999-09-23 | $8.14 | $10.67 | 206,000 | — | — |
| 1999-09-22 | $8.19 | $10.73 | 549,200 | — | — |
| 1999-09-21 | $8.23 | $10.79 | 451,600 | — | — |
| 1999-09-20 | $8.30 | $10.87 | 234,400 | — | — |
| 1999-09-17 | $8.34 | $10.93 | 575,200 | — | — |
| 1999-09-16 | $8.31 | $10.89 | 820,000 | — | — |
| 1999-09-15 | $8.00 | $10.48 | 562,000 | — | — |
| 1999-09-14 | $7.91 | $10.36 | 296,800 | — | — |
| 1999-09-13 | $7.91 | $10.36 | 233,200 | — | — |
| 1999-09-10 | $8.02 | $10.50 | 122,800 | — | — |
| 1999-09-09 | $8.05 | $10.54 | 59,600 | — | — |
| 1999-09-08 | $8.06 | $10.56 | 257,600 | — | — |
| 1999-09-07 | $8.03 | $10.52 | 202,800 | — | — |
| 1999-09-03 | $8.13 | $10.65 | 302,400 | — | — |
| 1999-09-02 | $8.08 | $10.58 | 364,800 | — | — |
| 1999-09-01 | $8.05 | $10.54 | 440,800 | — | — |
| 1999-08-31 | $8.00 | $10.48 | 242,000 | — | — |
| 1999-08-30 | $8.02 | $10.50 | 556,000 | — | — |
| 1999-08-27 | $8.09 | $10.61 | 292,400 | — | — |
| 1999-08-26 | $8.25 | $10.81 | 368,800 | — | — |
| 1999-08-25 | $8.23 | $10.79 | 347,600 | — | — |
| 1999-08-24 | $8.09 | $10.61 | 191,200 | — | — |
| 1999-08-23 | $8.03 | $10.52 | 136,000 | — | — |
| 1999-08-20 | $8.17 | $10.71 | 185,200 | — | — |
| 1999-08-19 | $8.08 | $10.58 | 477,200 | — | — |
| 1999-08-18 | $8.16 | $10.69 | 275,600 | — | — |
| 1999-08-17 | $8.11 | $10.63 | 136,000 | — | — |
| 1999-08-16 | $8.02 | $10.50 | 148,400 | — | — |
| 1999-08-13 | $8.06 | $10.56 | 220,000 | — | — |
| 1999-08-12 | $8.02 | $10.50 | 188,800 | — | — |
| 1999-08-11 | $8.05 | $10.54 | 404,400 | — | — |
| 1999-08-10 | $8.03 | $10.52 | 547,600 | — | — |
| 1999-08-09 | $8.14 | $10.67 | 377,200 | — | — |
| 1999-08-06 | $8.20 | $10.75 | 236,400 | — | — |
| 1999-08-05 | $8.22 | $10.77 | 358,400 | — | — |
| 1999-08-04 | $8.05 | $10.54 | 897,600 | — | — |
| 1999-08-03 | $8.19 | $10.73 | 632,400 | — | — |
| 1999-08-02 | $8.20 | $10.75 | 371,200 | — | — |
| 1999-07-30 | $8.27 | $10.83 | 197,200 | — | — |
| 1999-07-29 | $8.20 | $10.75 | 214,800 | — | — |
| 1999-07-28 | $8.17 | $10.71 | 418,800 | — | — |
| 1999-07-27 | $8.17 | $10.71 | 790,800 | — | — |
| 1999-07-26 | $8.00 | $10.48 | 382,000 | — | — |
| 1999-07-23 | $8.22 | $10.77 | 299,600 | — | — |
| 1999-07-22 | $8.34 | $10.93 | 460,400 | — | — |
| 1999-07-21 | $8.25 | $10.81 | 490,000 | — | — |
| 1999-07-20 | $8.27 | $10.83 | 186,400 | — | — |
| 1999-07-19 | $8.45 | $11.08 | 130,800 | — | — |
| 1999-07-16 | $8.61 | $11.28 | 290,400 | — | — |
| 1999-07-15 | $8.50 | $11.14 | 423,600 | — | — |
| 1999-07-14 | $8.33 | $10.91 | 260,000 | — | — |
| 1999-07-13 | $8.09 | $10.61 | 148,000 | — | — |
| 1999-07-12 | $8.13 | $10.65 | 304,000 | — | — |
| 1999-07-09 | $8.19 | $10.73 | 319,600 | — | — |
| 1999-07-08 | $8.16 | $10.69 | 248,400 | — | — |
| 1999-07-07 | $8.20 | $10.75 | 236,800 | — | — |
| 1999-07-06 | $8.06 | $10.56 | 374,400 | — | — |
| 1999-07-02 | $8.16 | $10.69 | 142,800 | — | — |
| 1999-07-01 | $8.08 | $10.58 | 302,800 | — | — |
| 1999-06-30 | $7.89 | $10.34 | 661,600 | — | — |
| 1999-06-29 | $8.17 | $10.65 | 516,800 | — | — |
| 1999-06-28 | $8.06 | $10.51 | 924,000 | — | — |
| 1999-06-25 | $7.97 | $10.39 | 247,200 | — | — |
| 1999-06-24 | $7.95 | $10.37 | 337,600 | — | — |
| 1999-06-23 | $8.02 | $10.45 | 700,400 | — | — |
| 1999-06-22 | $7.94 | $10.35 | 441,200 | — | — |
| 1999-06-21 | $7.84 | $10.22 | 344,000 | — | — |
| 1999-06-18 | $7.95 | $10.37 | 972,000 | — | — |
| 1999-06-17 | $7.73 | $10.08 | 572,800 | — | — |
| 1999-06-16 | $7.56 | $9.86 | 505,200 | — | — |
| 1999-06-15 | $7.48 | $9.76 | 415,600 | — | — |
| 1999-06-14 | $7.53 | $9.82 | 523,200 | — | — |
| 1999-06-11 | $7.58 | $9.88 | 231,200 | — | — |
| 1999-06-10 | $7.52 | $9.80 | 586,000 | — | — |
| 1999-06-09 | $7.64 | $9.96 | 70,800 | — | — |
| 1999-06-08 | $7.63 | $9.94 | 291,600 | — | — |
| 1999-06-07 | $7.66 | $9.98 | 268,000 | — | — |
| 1999-06-04 | $7.67 | $10.00 | 317,600 | — | — |
| 1999-06-03 | $7.64 | $9.96 | 280,800 | — | — |
| 1999-06-02 | $7.69 | $10.02 | 455,600 | — | — |
| 1999-06-01 | $7.63 | $9.94 | 684,000 | — | — |
| 1999-05-28 | $7.59 | $9.90 | 313,200 | — | — |
| 1999-05-27 | $7.61 | $9.92 | 496,000 | — | — |
| 1999-05-26 | $7.61 | $9.92 | 783,200 | — | — |
| 1999-05-25 | $7.97 | $10.39 | 0 | — | — |
| 1999-05-24 | $7.97 | $10.39 | 3,570,400 | — | — |
| 1999-05-21 | $7.50 | $9.78 | 1,021,600 | — | — |
| 1999-05-20 | $7.64 | $9.96 | 359,200 | — | — |
| 1999-05-19 | $7.86 | $10.24 | 632,800 | — | — |
| 1999-05-18 | $7.83 | $10.20 | 1,364,800 | — | — |
| 1999-05-17 | $7.63 | $9.94 | 617,600 | — | — |
| 1999-05-14 | $7.59 | $9.90 | 910,400 | — | — |
| 1999-05-13 | $7.73 | $10.08 | 972,400 | — | — |
| 1999-05-12 | $7.66 | $9.98 | 1,165,600 | — | — |
| 1999-05-11 | $7.66 | $9.98 | 831,200 | — | — |
| 1999-05-10 | $7.44 | $9.69 | 932,000 | — | — |
| 1999-05-07 | $7.63 | $9.94 | 790,800 | — | — |
| 1999-05-06 | $7.45 | $9.71 | 812,400 | — | — |
| 1999-05-05 | $7.88 | $10.26 | 416,400 | — | — |
| 1999-05-04 | $7.72 | $10.06 | 1,516,000 | — | — |
| 1999-05-03 | $7.63 | $9.94 | 915,600 | — | — |
| 1999-04-30 | $7.58 | $9.88 | 616,800 | — | — |
| 1999-04-29 | $7.61 | $9.92 | 656,800 | — | — |
| 1999-04-28 | $7.61 | $9.92 | 1,054,400 | — | — |
| 1999-04-27 | $7.47 | $9.74 | 948,400 | — | — |
| 1999-04-26 | $7.56 | $9.86 | 1,214,800 | — | — |
| 1999-04-23 | $7.31 | $9.53 | 449,200 | — | — |
| 1999-04-22 | $7.36 | $9.59 | 638,400 | — | — |
| 1999-04-21 | $7.45 | $9.71 | 466,800 | — | — |
| 1999-04-20 | $7.28 | $9.49 | 680,800 | — | — |
| 1999-04-19 | $7.25 | $9.45 | 1,426,800 | — | — |
| 1999-04-16 | $7.23 | $9.43 | 1,325,200 | — | — |
| 1999-04-15 | $7.25 | $9.45 | 530,800 | — | — |
| 1999-04-14 | $7.23 | $9.43 | 997,200 | — | — |
| 1999-04-13 | $7.19 | $9.37 | 1,123,200 | — | — |
| 1999-04-12 | $7.23 | $9.43 | 1,241,600 | — | — |
| 1999-04-09 | $7.41 | $9.65 | 550,000 | — | — |
| 1999-04-08 | $7.34 | $9.57 | 602,400 | — | — |
| 1999-04-07 | $7.23 | $9.43 | 417,200 | — | — |
| 1999-04-06 | $7.23 | $9.43 | 1,016,000 | — | — |
| 1999-04-05 | $7.33 | $9.55 | 722,000 | — | — |
| 1999-04-01 | $7.27 | $9.47 | 1,330,800 | — | — |
| 1999-03-31 | $7.25 | $9.45 | 1,284,000 | — | — |
| 1999-03-30 | $7.23 | $9.43 | 1,103,600 | — | — |
| 1999-03-29 | $7.33 | $9.55 | 1,228,800 | — | — |
| 1999-03-26 | $7.44 | $9.64 | 446,000 | — | — |
| 1999-03-25 | $7.45 | $9.66 | 1,032,000 | — | — |
| 1999-03-24 | $7.47 | $9.68 | 1,439,200 | — | — |
| 1999-03-23 | $7.17 | $9.29 | 1,232,000 | — | — |
| 1999-03-22 | $7.25 | $9.40 | 874,800 | — | — |
| 1999-03-19 | $7.31 | $9.48 | 1,268,800 | — | — |
| 1999-03-18 | $7.45 | $9.66 | 2,836,800 | — | — |
| 1999-03-17 | $7.27 | $9.42 | 1,060,800 | — | — |
| 1999-03-16 | $7.09 | $9.19 | 3,710,000 | — | — |
| 1999-03-15 | $6.98 | $9.05 | 770,000 | — | — |
| 1999-03-12 | $7.02 | $9.09 | 1,314,800 | — | — |
| 1999-03-11 | $6.91 | $8.95 | 1,530,000 | — | — |
| 1999-03-10 | $6.69 | $8.67 | 737,600 | — | — |
| 1999-03-09 | $6.81 | $8.83 | 1,233,600 | — | — |
| 1999-03-08 | $7.00 | $9.07 | 648,000 | — | — |
| 1999-03-05 | $7.00 | $9.07 | 2,202,800 | — | — |
| 1999-03-04 | $7.00 | $9.07 | 763,200 | — | — |
| 1999-03-03 | $7.00 | $9.07 | 2,500,000 | — | — |
| 1999-03-02 | $6.97 | $9.03 | 746,000 | — | — |
| 1999-03-01 | $7.22 | $9.36 | 1,003,200 | — | — |
| 1999-02-26 | $7.16 | $9.27 | 649,600 | — | — |
| 1999-02-25 | $7.00 | $9.07 | 782,000 | — | — |
| 1999-02-24 | $7.19 | $9.32 | 2,316,400 | — | — |
| 1999-02-23 | $7.25 | $9.40 | 882,000 | — | — |
| 1999-02-22 | $7.45 | $9.66 | 1,091,200 | — | — |
| 1999-02-19 | $7.27 | $9.42 | 1,593,600 | — | — |
| 1999-02-18 | $7.33 | $9.50 | 536,800 | — | — |
| 1999-02-17 | $7.31 | $9.48 | 1,040,800 | — | — |
| 1999-02-16 | $7.34 | $9.52 | 662,800 | — | — |
| 1999-02-12 | $7.17 | $9.29 | 633,600 | — | — |
| 1999-02-11 | $7.30 | $9.46 | 4,424,400 | — | — |
| 1999-02-10 | $7.11 | $9.21 | 1,757,200 | — | — |
| 1999-02-09 | $7.47 | $9.68 | 1,288,800 | — | — |
| 1999-02-08 | $7.58 | $9.82 | 706,800 | — | — |
| 1999-02-05 | $7.53 | $9.76 | 2,282,800 | — | — |
| 1999-02-04 | $7.48 | $9.70 | 986,000 | — | — |
| 1999-02-03 | $7.47 | $9.68 | 1,403,200 | — | — |
| 1999-02-02 | $7.34 | $9.52 | 712,800 | — | — |
| 1999-02-01 | $7.30 | $9.46 | 841,200 | — | — |
| 1999-01-29 | $7.38 | $9.56 | 918,400 | — | — |
| 1999-01-28 | $7.55 | $9.78 | 1,106,800 | — | — |
| 1999-01-27 | $7.42 | $9.62 | 419,600 | — | — |
| 1999-01-26 | $7.56 | $9.80 | 617,200 | — | — |
| 1999-01-25 | $7.56 | $9.80 | 471,200 | — | — |
| 1999-01-22 | $7.41 | $9.60 | 1,120,400 | — | — |
| 1999-01-21 | $7.50 | $9.72 | 1,562,800 | — | — |
| 1999-01-20 | $7.77 | $10.06 | 1,841,200 | — | — |
| 1999-01-19 | $7.78 | $10.08 | 1,593,600 | — | — |
| 1999-01-15 | $7.91 | $10.25 | 844,400 | — | — |
| 1999-01-14 | $7.67 | $9.94 | 1,366,000 | — | — |
| 1999-01-13 | $8.06 | $10.45 | 971,200 | — | — |
| 1999-01-12 | $8.17 | $10.59 | 487,200 | — | — |
| 1999-01-11 | $8.25 | $10.69 | 1,038,400 | — | — |
| 1999-01-08 | $8.33 | $10.79 | 805,200 | — | — |
| 1999-01-07 | $8.33 | $10.79 | 426,800 | — | — |
| 1999-01-06 | $8.41 | $10.89 | 617,200 | — | — |
| 1999-01-05 | $8.39 | $10.87 | 968,000 | — | — |
| 1999-01-04 | $8.50 | $11.02 | 1,161,200 | — | — |