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
- 1997-06-13 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 | $8.48 | $8.48 | 102,000 | — | — |
| 1999-12-30 | $8.44 | $8.44 | 243,600 | — | — |
| 1999-12-29 | $8.56 | $8.56 | 92,000 | — | — |
| 1999-12-28 | $8.69 | $8.69 | 82,800 | — | — |
| 1999-12-27 | $8.66 | $8.66 | 250,400 | — | — |
| 1999-12-23 | $8.84 | $8.84 | 136,800 | — | — |
| 1999-12-22 | $8.78 | $8.78 | 178,000 | — | — |
| 1999-12-21 | $8.81 | $8.81 | 254,000 | — | — |
| 1999-12-20 | $8.83 | $8.83 | 177,200 | — | — |
| 1999-12-17 | $8.77 | $8.77 | 225,600 | — | — |
| 1999-12-16 | $8.41 | $8.41 | 48,000 | — | — |
| 1999-12-15 | $8.38 | $8.37 | 147,200 | — | — |
| 1999-12-14 | $8.28 | $8.28 | 84,400 | — | — |
| 1999-12-13 | $8.39 | $8.39 | 118,400 | — | — |
| 1999-12-10 | $8.31 | $8.31 | 196,400 | — | — |
| 1999-12-09 | $8.11 | $8.11 | 128,400 | — | — |
| 1999-12-08 | $8.09 | $8.09 | 272,400 | — | — |
| 1999-12-07 | $8.13 | $8.12 | 208,000 | — | — |
| 1999-12-06 | $8.00 | $8.00 | 349,200 | — | — |
| 1999-12-03 | $7.70 | $7.70 | 363,600 | — | — |
| 1999-12-02 | $7.48 | $7.48 | 253,200 | — | — |
| 1999-12-01 | $7.33 | $7.33 | 294,000 | — | — |
| 1999-11-30 | $7.00 | $7.00 | 181,600 | — | — |
| 1999-11-29 | $6.88 | $6.87 | 266,800 | — | — |
| 1999-11-26 | $6.94 | $6.94 | 71,600 | — | — |
| 1999-11-24 | $7.03 | $7.03 | 270,800 | — | — |
| 1999-11-23 | $7.06 | $7.06 | 519,600 | — | — |
| 1999-11-22 | $7.16 | $7.16 | 424,800 | — | — |
| 1999-11-19 | $7.39 | $7.39 | 164,000 | — | — |
| 1999-11-18 | $7.64 | $7.64 | 297,200 | — | — |
| 1999-11-17 | $7.73 | $7.73 | 481,600 | — | — |
| 1999-11-16 | $7.16 | $7.16 | 291,600 | — | — |
| 1999-11-15 | $6.86 | $6.86 | 136,800 | — | — |
| 1999-11-12 | $6.53 | $6.53 | 590,800 | — | — |
| 1999-11-11 | $6.27 | $6.27 | 1,299,200 | — | — |
| 1999-11-10 | $5.75 | $5.75 | 162,800 | — | — |
| 1999-11-09 | $5.73 | $5.73 | 233,600 | — | — |
| 1999-11-08 | $5.75 | $5.75 | 303,600 | — | — |
| 1999-11-05 | $5.75 | $5.75 | 474,400 | — | — |
| 1999-11-04 | $5.69 | $5.69 | 254,000 | — | — |
| 1999-11-03 | $5.73 | $5.73 | 556,400 | — | — |
| 1999-11-02 | $5.31 | $5.31 | 993,200 | — | — |
| 1999-11-01 | $5.75 | $5.75 | 294,000 | — | — |
| 1999-10-29 | $5.80 | $5.80 | 651,600 | — | — |
| 1999-10-28 | $5.81 | $5.81 | 336,400 | — | — |
| 1999-10-27 | $5.64 | $5.64 | 1,756,000 | — | — |
| 1999-10-26 | $5.31 | $5.31 | 919,200 | — | — |
| 1999-10-25 | $6.13 | $6.13 | 559,600 | — | — |
| 1999-10-22 | $6.28 | $6.28 | 111,200 | — | — |
| 1999-10-21 | $6.23 | $6.23 | 145,200 | — | — |
| 1999-10-20 | $6.38 | $6.37 | 216,800 | — | — |
| 1999-10-19 | $6.36 | $6.36 | 446,800 | — | — |
| 1999-10-18 | $6.25 | $6.25 | 512,400 | — | — |
| 1999-10-15 | $6.56 | $6.56 | 270,000 | — | — |
| 1999-10-14 | $6.58 | $6.58 | 446,000 | — | — |
| 1999-10-13 | $6.77 | $6.77 | 218,400 | — | — |
| 1999-10-12 | $7.05 | $7.05 | 448,800 | — | — |
| 1999-10-11 | $7.38 | $7.37 | 228,800 | — | — |
| 1999-10-08 | $7.38 | $7.37 | 179,200 | — | — |
| 1999-10-07 | $7.42 | $7.42 | 101,600 | — | — |
| 1999-10-06 | $7.44 | $7.44 | 250,000 | — | — |
| 1999-10-05 | $7.38 | $7.37 | 179,600 | — | — |
| 1999-10-04 | $7.36 | $7.36 | 281,600 | — | — |
| 1999-10-01 | $7.25 | $7.25 | 1,868,800 | — | — |
| 1999-09-30 | $7.48 | $7.48 | 454,400 | — | — |
| 1999-09-29 | $7.41 | $7.41 | 498,800 | — | — |
| 1999-09-28 | $7.25 | $7.25 | 1,067,200 | — | — |
| 1999-09-27 | $7.13 | $7.12 | 231,600 | — | — |
| 1999-09-24 | $7.08 | $7.08 | 28,400 | — | — |
| 1999-09-23 | $7.02 | $7.02 | 82,000 | — | — |
| 1999-09-22 | $7.02 | $7.02 | 482,400 | — | — |
| 1999-09-21 | $7.02 | $7.02 | 490,000 | — | — |
| 1999-09-20 | $6.84 | $6.84 | 78,000 | — | — |
| 1999-09-17 | $6.98 | $6.98 | 54,400 | — | — |
| 1999-09-16 | $7.09 | $7.09 | 308,000 | — | — |
| 1999-09-15 | $7.61 | $7.61 | 132,400 | — | — |
| 1999-09-14 | $7.94 | $7.94 | 66,000 | — | — |
| 1999-09-13 | $7.92 | $7.92 | 162,800 | — | — |
| 1999-09-10 | $7.97 | $7.97 | 191,600 | — | — |
| 1999-09-09 | $8.09 | $8.09 | 548,000 | — | — |
| 1999-09-08 | $8.48 | $8.48 | 98,400 | — | — |
| 1999-09-07 | $8.48 | $8.48 | 174,400 | — | — |
| 1999-09-03 | $8.59 | $8.59 | 45,600 | — | — |
| 1999-09-02 | $8.59 | $8.59 | 65,200 | — | — |
| 1999-09-01 | $8.59 | $8.59 | 45,200 | — | — |
| 1999-08-31 | $8.66 | $8.66 | 89,200 | — | — |
| 1999-08-30 | $8.61 | $8.61 | 130,800 | — | — |
| 1999-08-27 | $8.50 | $8.50 | 174,400 | — | — |
| 1999-08-26 | $8.50 | $8.50 | 139,600 | — | — |
| 1999-08-25 | $8.45 | $8.45 | 242,800 | — | — |
| 1999-08-24 | $8.47 | $8.47 | 539,200 | — | — |
| 1999-08-23 | $8.38 | $8.37 | 270,800 | — | — |
| 1999-08-20 | $8.38 | $8.37 | 36,800 | — | — |
| 1999-08-19 | $8.44 | $8.44 | 127,600 | — | — |
| 1999-08-18 | $8.39 | $8.39 | 239,600 | — | — |
| 1999-08-17 | $8.31 | $8.31 | 130,800 | — | — |
| 1999-08-16 | $8.50 | $8.50 | 14,800 | — | — |
| 1999-08-13 | $8.48 | $8.48 | 211,600 | — | — |
| 1999-08-12 | $8.36 | $8.36 | 260,800 | — | — |
| 1999-08-11 | $8.36 | $8.36 | 44,000 | — | — |
| 1999-08-10 | $8.42 | $8.42 | 218,800 | — | — |
| 1999-08-09 | $8.42 | $8.42 | 299,200 | — | — |
| 1999-08-06 | $8.50 | $8.50 | 350,000 | — | — |
| 1999-08-05 | $8.22 | $8.22 | 98,400 | — | — |
| 1999-08-04 | $8.28 | $8.28 | 71,600 | — | — |
| 1999-08-03 | $8.50 | $8.50 | 540,800 | — | — |
| 1999-08-02 | $8.58 | $8.58 | 192,800 | — | — |
| 1999-07-30 | $8.84 | $8.84 | 250,800 | — | — |
| 1999-07-29 | $8.09 | $8.09 | 190,400 | — | — |
| 1999-07-28 | $8.28 | $8.28 | 92,000 | — | — |
| 1999-07-27 | $8.28 | $8.28 | 51,200 | — | — |
| 1999-07-26 | $8.06 | $8.06 | 288,800 | — | — |
| 1999-07-23 | $8.08 | $8.08 | 145,600 | — | — |
| 1999-07-22 | $8.44 | $8.44 | 35,600 | — | — |
| 1999-07-21 | $8.59 | $8.59 | 103,200 | — | — |
| 1999-07-20 | $8.64 | $8.64 | 63,600 | — | — |
| 1999-07-19 | $8.63 | $8.63 | 48,800 | — | — |
| 1999-07-16 | $8.52 | $8.52 | 51,600 | — | — |
| 1999-07-15 | $8.81 | $8.81 | 109,200 | — | — |
| 1999-07-14 | $8.56 | $8.56 | 178,400 | — | — |
| 1999-07-13 | $8.50 | $8.50 | 84,000 | — | — |
| 1999-07-12 | $8.41 | $8.41 | 51,600 | — | — |
| 1999-07-09 | $8.50 | $8.50 | 157,200 | — | — |
| 1999-07-08 | $8.84 | $8.84 | 192,800 | — | — |
| 1999-07-07 | $9.00 | $9.00 | 436,000 | — | — |
| 1999-07-06 | $8.53 | $8.53 | 700,400 | — | — |
| 1999-07-02 | $7.53 | $7.53 | 90,000 | — | — |
| 1999-07-01 | $7.28 | $7.28 | 119,600 | — | — |
| 1999-06-30 | $7.19 | $7.19 | 558,400 | — | — |
| 1999-06-29 | $7.30 | $7.30 | 102,000 | — | — |
| 1999-06-28 | $7.47 | $7.47 | 112,000 | — | — |
| 1999-06-25 | $7.41 | $7.41 | 58,400 | — | — |
| 1999-06-24 | $7.44 | $7.44 | 146,000 | — | — |
| 1999-06-23 | $7.78 | $7.78 | 255,200 | — | — |
| 1999-06-22 | $7.48 | $7.48 | 10,400 | — | — |
| 1999-06-21 | $7.44 | $7.44 | 95,200 | — | — |
| 1999-06-18 | $7.34 | $7.34 | 86,400 | — | — |
| 1999-06-17 | $7.44 | $7.44 | 26,800 | — | — |
| 1999-06-16 | $7.45 | $7.45 | 123,600 | — | — |
| 1999-06-15 | $7.38 | $7.37 | 156,000 | — | — |
| 1999-06-14 | $7.30 | $7.30 | 364,800 | — | — |
| 1999-06-11 | $7.28 | $7.28 | 65,200 | — | — |
| 1999-06-10 | $7.28 | $7.28 | 28,400 | — | — |
| 1999-06-09 | $7.25 | $7.25 | 42,800 | — | — |
| 1999-06-08 | $7.25 | $7.25 | 85,200 | — | — |
| 1999-06-07 | $7.19 | $7.19 | 99,200 | — | — |
| 1999-06-04 | $7.19 | $7.19 | 152,400 | — | — |
| 1999-06-03 | $7.08 | $7.08 | 120,000 | — | — |
| 1999-06-02 | $6.97 | $6.97 | 297,200 | — | — |
| 1999-06-01 | $6.94 | $6.94 | 182,800 | — | — |
| 1999-05-28 | $7.44 | $7.44 | 97,200 | — | — |
| 1999-05-27 | $7.39 | $7.39 | 143,600 | — | — |
| 1999-05-26 | $7.42 | $7.42 | 189,600 | — | — |
| 1999-05-25 | $7.64 | $7.64 | 236,000 | — | — |
| 1999-05-24 | $7.89 | $7.89 | 409,200 | — | — |
| 1999-05-21 | $7.41 | $7.41 | 164,400 | — | — |
| 1999-05-20 | $7.08 | $7.08 | 62,800 | — | — |
| 1999-05-19 | $6.98 | $6.98 | 159,200 | — | — |
| 1999-05-18 | $7.19 | $7.19 | 236,000 | — | — |
| 1999-05-17 | $6.69 | $6.69 | 124,400 | — | — |
| 1999-05-14 | $6.39 | $6.39 | 212,800 | — | — |
| 1999-05-13 | $6.56 | $6.56 | 600,800 | — | — |
| 1999-05-12 | $6.31 | $6.31 | 752,800 | — | — |
| 1999-05-11 | $5.88 | $5.87 | 177,200 | — | — |
| 1999-05-10 | $5.75 | $5.75 | 1,477,200 | — | — |
| 1999-05-07 | $6.00 | $6.00 | 111,600 | — | — |
| 1999-05-06 | $6.05 | $6.05 | 262,000 | — | — |
| 1999-05-05 | $6.45 | $6.45 | 57,200 | — | — |
| 1999-05-04 | $6.44 | $6.44 | 141,200 | — | — |
| 1999-05-03 | $6.50 | $6.50 | 60,000 | — | — |
| 1999-04-30 | $6.50 | $6.50 | 313,600 | — | — |
| 1999-04-29 | $6.66 | $6.66 | 572,800 | — | — |
| 1999-04-28 | $6.75 | $6.75 | 532,000 | — | — |
| 1999-04-27 | $7.03 | $7.03 | 70,000 | — | — |
| 1999-04-26 | $7.13 | $7.12 | 98,800 | — | — |
| 1999-04-23 | $7.23 | $7.23 | 212,000 | — | — |
| 1999-04-22 | $6.88 | $6.87 | 256,000 | — | — |
| 1999-04-21 | $6.47 | $6.47 | 20,000 | — | — |
| 1999-04-20 | $6.41 | $6.41 | 333,600 | — | — |
| 1999-04-19 | $6.41 | $6.41 | 441,200 | — | — |
| 1999-04-16 | $6.77 | $6.77 | 334,800 | — | — |
| 1999-04-15 | $6.69 | $6.69 | 931,600 | — | — |
| 1999-04-14 | $6.38 | $6.37 | 520,400 | — | — |
| 1999-04-13 | $5.92 | $5.92 | 332,400 | — | — |
| 1999-04-12 | $5.88 | $5.87 | 242,000 | — | — |
| 1999-04-09 | $5.81 | $5.81 | 220,000 | — | — |
| 1999-04-08 | $5.91 | $5.91 | 405,200 | — | — |
| 1999-04-07 | $5.80 | $5.80 | 327,200 | — | — |
| 1999-04-06 | $6.28 | $6.28 | 274,000 | — | — |
| 1999-04-05 | $6.59 | $6.59 | 452,400 | — | — |
| 1999-04-01 | $6.47 | $6.47 | 558,800 | — | — |
| 1999-03-31 | $7.28 | $7.28 | 189,200 | — | — |
| 1999-03-30 | $7.31 | $7.31 | 139,200 | — | — |
| 1999-03-29 | $7.41 | $7.41 | 92,800 | — | — |
| 1999-03-26 | $7.30 | $7.30 | 82,000 | — | — |
| 1999-03-25 | $7.16 | $7.16 | 242,000 | — | — |
| 1999-03-24 | $7.35 | $7.35 | 239,600 | — | — |
| 1999-03-23 | $7.13 | $7.12 | 397,600 | — | — |
| 1999-03-22 | $6.95 | $6.95 | 422,000 | — | — |
| 1999-03-19 | $7.00 | $7.00 | 324,800 | — | — |
| 1999-03-18 | $7.25 | $7.25 | 171,200 | — | — |
| 1999-03-17 | $7.27 | $7.27 | 192,000 | — | — |
| 1999-03-16 | $7.25 | $7.25 | 307,600 | — | — |
| 1999-03-15 | $6.97 | $6.97 | 198,400 | — | — |
| 1999-03-12 | $6.88 | $6.87 | 190,800 | — | — |
| 1999-03-11 | $6.63 | $6.62 | 367,600 | — | — |
| 1999-03-10 | $6.28 | $6.28 | 666,800 | — | — |
| 1999-03-09 | $5.88 | $5.87 | 1,673,600 | — | — |
| 1999-03-08 | $5.50 | $5.50 | 1,901,200 | — | — |
| 1999-03-05 | $6.36 | $6.36 | 185,600 | — | — |
| 1999-03-04 | $6.63 | $6.62 | 240,400 | — | — |
| 1999-03-03 | $6.41 | $6.41 | 207,200 | — | — |
| 1999-03-02 | $6.48 | $6.48 | 692,800 | — | — |
| 1999-03-01 | $6.47 | $6.47 | 1,136,000 | — | — |
| 1999-02-26 | $6.98 | $6.98 | 1,012,000 | — | — |
| 1999-02-25 | $7.67 | $7.67 | 282,400 | — | — |
| 1999-02-24 | $7.81 | $7.81 | 1,035,200 | — | — |
| 1999-02-23 | $7.77 | $7.77 | 3,526,000 | — | — |
| 1999-02-22 | $8.80 | $8.80 | 19,200 | — | — |
| 1999-02-19 | $8.75 | $8.75 | 77,200 | — | — |
| 1999-02-18 | $9.00 | $9.00 | 121,200 | — | — |
| 1999-02-17 | $8.97 | $8.97 | 166,800 | — | — |
| 1999-02-16 | $8.86 | $8.86 | 38,400 | — | — |
| 1999-02-12 | $9.03 | $9.03 | 42,400 | — | — |
| 1999-02-11 | $9.13 | $9.13 | 87,200 | — | — |
| 1999-02-10 | $8.75 | $8.75 | 48,800 | — | — |
| 1999-02-09 | $8.81 | $8.81 | 110,000 | — | — |
| 1999-02-08 | $8.88 | $8.87 | 64,800 | — | — |
| 1999-02-05 | $9.00 | $9.00 | 83,200 | — | — |
| 1999-02-04 | $9.09 | $9.09 | 87,600 | — | — |
| 1999-02-03 | $9.13 | $9.13 | 104,000 | — | — |
| 1999-02-02 | $9.25 | $9.25 | 141,600 | — | — |
| 1999-02-01 | $9.11 | $9.11 | 377,200 | — | — |
| 1999-01-29 | $8.69 | $8.69 | 891,200 | — | — |
| 1999-01-28 | $8.45 | $8.45 | 1,681,600 | — | — |
| 1999-01-27 | $9.78 | $9.78 | 246,400 | — | — |
| 1999-01-26 | $9.88 | $9.88 | 74,800 | — | — |
| 1999-01-25 | $9.78 | $9.78 | 188,000 | — | — |
| 1999-01-22 | $9.59 | $9.59 | 100,400 | — | — |
| 1999-01-21 | $9.42 | $9.42 | 77,200 | — | — |
| 1999-01-20 | $9.42 | $9.42 | 82,000 | — | — |
| 1999-01-19 | $9.47 | $9.47 | 85,600 | — | — |
| 1999-01-15 | $9.38 | $9.37 | 133,600 | — | — |
| 1999-01-14 | $9.34 | $9.34 | 146,400 | — | — |
| 1999-01-13 | $9.38 | $9.37 | 54,800 | — | — |
| 1999-01-12 | $9.38 | $9.37 | 67,200 | — | — |
| 1999-01-11 | $9.44 | $9.44 | 170,000 | — | — |
| 1999-01-08 | $9.38 | $9.37 | 446,000 | — | — |
| 1999-01-07 | $8.42 | $8.42 | 189,200 | — | — |
| 1999-01-06 | $8.48 | $8.48 | 117,600 | — | — |
| 1999-01-05 | $8.73 | $8.73 | 311,200 | — | — |
| 1999-01-04 | $8.88 | $8.87 | 141,200 | — | — |