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
- 1973-02-22 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 | $7.11 | $8.68 | 6,300 | — | — |
| 1999-12-30 | $7.01 | $8.55 | 0 | — | — |
| 1999-12-29 | $7.01 | $8.55 | 34,200 | — | — |
| 1999-12-28 | $6.67 | $8.13 | 0 | — | — |
| 1999-12-27 | $6.67 | $8.13 | 9,900 | — | — |
| 1999-12-23 | $6.78 | $8.27 | 0 | — | — |
| 1999-12-22 | $6.78 | $8.27 | 21,600 | — | — |
| 1999-12-21 | $6.63 | $8.08 | 2,700 | — | — |
| 1999-12-20 | $6.65 | $8.12 | 15,300 | — | — |
| 1999-12-17 | $6.78 | $8.27 | 29,700 | — | — |
| 1999-12-16 | $6.99 | $8.53 | 15,300 | — | — |
| 1999-12-15 | $7.01 | $8.56 | 39,600 | — | — |
| 1999-12-14 | $6.72 | $8.20 | 9,000 | — | — |
| 1999-12-13 | $6.67 | $8.13 | 37,800 | — | — |
| 1999-12-10 | $6.56 | $8.00 | 1,800 | — | — |
| 1999-12-09 | $6.67 | $8.13 | 75,600 | — | — |
| 1999-12-08 | $6.67 | $8.13 | 21,600 | — | — |
| 1999-12-07 | $7.22 | $8.81 | 65,700 | — | — |
| 1999-12-06 | $7.02 | $8.57 | 37,800 | — | — |
| 1999-12-03 | $6.50 | $7.93 | 8,100 | — | — |
| 1999-12-02 | $7.06 | $8.61 | 2,700 | — | — |
| 1999-12-01 | $6.89 | $8.41 | 4,500 | — | — |
| 1999-11-30 | $7.06 | $8.61 | 18,000 | — | — |
| 1999-11-29 | $6.67 | $8.13 | 7,200 | — | — |
| 1999-11-26 | $7.11 | $8.68 | 0 | — | — |
| 1999-11-24 | $7.11 | $8.68 | 0 | — | — |
| 1999-11-23 | $7.11 | $8.68 | 0 | — | — |
| 1999-11-22 | $7.11 | $8.68 | 9,000 | — | — |
| 1999-11-19 | $7.24 | $8.84 | 71,100 | — | — |
| 1999-11-18 | $7.33 | $8.95 | 24,300 | — | — |
| 1999-11-17 | $7.11 | $8.68 | 900 | — | — |
| 1999-11-16 | $7.11 | $8.63 | 5,400 | — | — |
| 1999-11-15 | $7.11 | $8.63 | 0 | — | — |
| 1999-11-12 | $7.11 | $8.63 | 3,600 | — | — |
| 1999-11-11 | $7.21 | $8.75 | 0 | — | — |
| 1999-11-10 | $7.21 | $8.75 | 0 | — | — |
| 1999-11-09 | $7.21 | $8.75 | 18,900 | — | — |
| 1999-11-08 | $6.78 | $8.23 | 0 | — | — |
| 1999-11-05 | $6.78 | $8.23 | 114,300 | — | — |
| 1999-11-04 | $7.25 | $8.80 | 3,600 | — | — |
| 1999-11-03 | $7.19 | $8.73 | 27,900 | — | — |
| 1999-11-02 | $7.18 | $8.72 | 8,100 | — | — |
| 1999-11-01 | $6.80 | $8.25 | 62,100 | — | — |
| 1999-10-29 | $7.36 | $8.93 | 7,200 | — | — |
| 1999-10-28 | $7.06 | $8.56 | 84,600 | — | — |
| 1999-10-27 | $7.11 | $8.63 | 7,200 | — | — |
| 1999-10-26 | $7.44 | $9.04 | 4,500 | — | — |
| 1999-10-25 | $7.18 | $8.72 | 171,900 | — | — |
| 1999-10-22 | $6.89 | $8.36 | 40,500 | — | — |
| 1999-10-21 | $6.81 | $8.26 | 0 | — | — |
| 1999-10-20 | $6.81 | $8.26 | 69,300 | — | — |
| 1999-10-19 | $6.79 | $8.24 | 16,200 | — | — |
| 1999-10-18 | $6.78 | $8.23 | 24,300 | — | — |
| 1999-10-15 | $6.78 | $8.23 | 0 | — | — |
| 1999-10-14 | $6.78 | $8.23 | 9,900 | — | — |
| 1999-10-13 | $6.81 | $8.26 | 19,800 | — | — |
| 1999-10-12 | $6.79 | $8.24 | 1,800 | — | — |
| 1999-10-11 | $6.80 | $8.25 | 900 | — | — |
| 1999-10-08 | $6.97 | $8.46 | 0 | — | — |
| 1999-10-07 | $6.97 | $8.46 | 3,600 | — | — |
| 1999-10-06 | $6.82 | $8.28 | 311,400 | — | — |
| 1999-10-05 | $6.89 | $8.36 | 25,200 | — | — |
| 1999-10-04 | $6.67 | $8.09 | 0 | — | — |
| 1999-10-01 | $6.67 | $8.09 | 4,500 | — | — |
| 1999-09-30 | $6.67 | $8.09 | 88,200 | — | — |
| 1999-09-29 | $6.97 | $8.46 | 160,200 | — | — |
| 1999-09-28 | $7.17 | $8.70 | 4,500 | — | — |
| 1999-09-27 | $7.22 | $8.77 | 0 | — | — |
| 1999-09-24 | $7.22 | $8.77 | 0 | — | — |
| 1999-09-23 | $7.22 | $8.77 | 61,200 | — | — |
| 1999-09-22 | $7.11 | $8.63 | 10,800 | — | — |
| 1999-09-21 | $6.95 | $8.44 | 3,600 | — | — |
| 1999-09-20 | $7.56 | $9.17 | 0 | — | — |
| 1999-09-17 | $7.56 | $9.17 | 10,800 | — | — |
| 1999-09-16 | $6.94 | $8.43 | 28,800 | — | — |
| 1999-09-15 | $7.22 | $8.77 | 6,300 | — | — |
| 1999-09-14 | $6.97 | $8.46 | 8,100 | — | — |
| 1999-09-13 | $7.11 | $8.63 | 8,100 | — | — |
| 1999-09-10 | $7.11 | $8.63 | 31,500 | — | — |
| 1999-09-09 | $7.11 | $8.63 | 75,600 | — | — |
| 1999-09-08 | $7.28 | $8.83 | 13,500 | — | — |
| 1999-09-07 | $7.39 | $8.97 | 900 | — | — |
| 1999-09-03 | $7.11 | $8.63 | 6,300 | — | — |
| 1999-09-02 | $7.13 | $8.65 | 0 | — | — |
| 1999-09-01 | $7.13 | $8.65 | 52,200 | — | — |
| 1999-08-31 | $7.11 | $8.63 | 23,400 | — | — |
| 1999-08-30 | $7.13 | $8.65 | 129,600 | — | — |
| 1999-08-27 | $7.19 | $8.72 | 2,700 | — | — |
| 1999-08-26 | $7.22 | $8.77 | 122,400 | — | — |
| 1999-08-25 | $7.28 | $8.83 | 0 | — | — |
| 1999-08-24 | $7.28 | $8.83 | 9,900 | — | — |
| 1999-08-23 | $7.22 | $8.77 | 19,800 | — | — |
| 1999-08-20 | $7.04 | $8.55 | 5,400 | — | — |
| 1999-08-19 | $7.19 | $8.72 | 0 | — | — |
| 1999-08-18 | $7.19 | $8.72 | 7,200 | — | — |
| 1999-08-17 | $7.19 | $8.72 | 7,200 | — | — |
| 1999-08-16 | $7.19 | $8.73 | 0 | — | — |
| 1999-08-13 | $7.19 | $8.73 | 45,000 | — | — |
| 1999-08-12 | $7.44 | $9.04 | 0 | — | — |
| 1999-08-11 | $7.44 | $9.04 | 130,500 | — | — |
| 1999-08-10 | $6.89 | $8.32 | 33,300 | — | — |
| 1999-08-09 | $7.53 | $9.09 | 66,600 | — | — |
| 1999-08-06 | $7.78 | $9.39 | 1,800 | — | — |
| 1999-08-05 | $7.64 | $9.22 | 41,400 | — | — |
| 1999-08-04 | $7.15 | $8.63 | 2,700 | — | — |
| 1999-08-03 | $7.33 | $8.84 | 5,400 | — | — |
| 1999-08-02 | $7.67 | $9.25 | 20,700 | — | — |
| 1999-07-30 | $7.15 | $8.63 | 0 | — | — |
| 1999-07-29 | $7.15 | $8.63 | 900 | — | — |
| 1999-07-28 | $7.17 | $8.65 | 24,300 | — | — |
| 1999-07-27 | $7.31 | $8.82 | 1,800 | — | — |
| 1999-07-26 | $7.61 | $9.19 | 7,200 | — | — |
| 1999-07-23 | $7.33 | $8.85 | 27,900 | — | — |
| 1999-07-22 | $7.39 | $8.92 | 22,500 | — | — |
| 1999-07-21 | $7.39 | $8.92 | 900 | — | — |
| 1999-07-20 | $7.89 | $9.52 | 33,300 | — | — |
| 1999-07-19 | $7.61 | $9.19 | 10,800 | — | — |
| 1999-07-16 | $8.00 | $9.66 | 0 | — | — |
| 1999-07-15 | $8.00 | $9.66 | 47,700 | — | — |
| 1999-07-14 | $8.00 | $9.66 | 63,000 | — | — |
| 1999-07-13 | $7.53 | $9.10 | 54,900 | — | — |
| 1999-07-12 | $7.63 | $9.21 | 34,200 | — | — |
| 1999-07-09 | $7.78 | $9.39 | 6,300 | — | — |
| 1999-07-08 | $7.81 | $9.42 | 8,100 | — | — |
| 1999-07-07 | $7.33 | $8.84 | 18,000 | — | — |
| 1999-07-06 | $7.33 | $8.84 | 1,800 | — | — |
| 1999-07-02 | $7.28 | $8.78 | 19,800 | — | — |
| 1999-07-01 | $7.33 | $8.85 | 9,900 | — | — |
| 1999-06-30 | $7.11 | $8.58 | 174,600 | — | — |
| 1999-06-29 | $7.17 | $8.65 | 0 | — | — |
| 1999-06-28 | $7.17 | $8.65 | 0 | — | — |
| 1999-06-25 | $7.17 | $8.65 | 900 | — | — |
| 1999-06-24 | $7.63 | $9.21 | 10,800 | — | — |
| 1999-06-23 | $7.72 | $9.32 | 0 | — | — |
| 1999-06-22 | $7.72 | $9.32 | 9,000 | — | — |
| 1999-06-21 | $7.57 | $9.14 | 30,600 | — | — |
| 1999-06-18 | $7.32 | $8.84 | 47,700 | — | — |
| 1999-06-17 | $7.13 | $8.60 | 37,800 | — | — |
| 1999-06-16 | $7.14 | $8.62 | 1,800 | — | — |
| 1999-06-15 | $7.11 | $8.58 | 35,100 | — | — |
| 1999-06-14 | $7.17 | $8.65 | 20,700 | — | — |
| 1999-06-11 | $7.01 | $8.47 | 3,600 | — | — |
| 1999-06-10 | $7.07 | $8.53 | 900 | — | — |
| 1999-06-09 | $7.10 | $8.58 | 6,300 | — | — |
| 1999-06-08 | $6.86 | $8.28 | 4,500 | — | — |
| 1999-06-07 | $7.03 | $8.49 | 38,700 | — | — |
| 1999-06-04 | $7.08 | $8.55 | 900 | — | — |
| 1999-06-03 | $7.08 | $8.55 | 9,000 | — | — |
| 1999-06-02 | $7.14 | $8.62 | 3,600 | — | — |
| 1999-06-01 | $6.97 | $8.42 | 17,100 | — | — |
| 1999-05-28 | $6.94 | $8.38 | 1,800 | — | — |
| 1999-05-27 | $7.11 | $8.58 | 0 | — | — |
| 1999-05-26 | $7.11 | $8.58 | 20,700 | — | — |
| 1999-05-25 | $7.06 | $8.47 | 3,600 | — | — |
| 1999-05-24 | $6.89 | $8.27 | 11,700 | — | — |
| 1999-05-21 | $7.00 | $8.40 | 13,500 | — | — |
| 1999-05-20 | $6.75 | $8.10 | 900 | — | — |
| 1999-05-19 | $6.93 | $8.32 | 22,500 | — | — |
| 1999-05-18 | $6.89 | $8.27 | 16,200 | — | — |
| 1999-05-17 | $6.97 | $8.37 | 213,300 | — | — |
| 1999-05-14 | $7.39 | $8.87 | 15,300 | — | — |
| 1999-05-13 | $7.33 | $8.80 | 131,400 | — | — |
| 1999-05-12 | $7.78 | $9.34 | 72,900 | — | — |
| 1999-05-11 | $7.61 | $9.14 | 102,600 | — | — |
| 1999-05-10 | $7.11 | $8.54 | 18,900 | — | — |
| 1999-05-07 | $7.44 | $8.94 | 18,900 | — | — |
| 1999-05-06 | $6.89 | $8.27 | 12,600 | — | — |
| 1999-05-05 | $6.78 | $8.14 | 4,500 | — | — |
| 1999-05-04 | $6.47 | $7.77 | 3,600 | — | — |
| 1999-05-03 | $6.83 | $8.20 | 1,800 | — | — |
| 1999-04-30 | $6.56 | $7.87 | 0 | — | — |
| 1999-04-29 | $6.56 | $7.87 | 6,300 | — | — |
| 1999-04-28 | $6.89 | $8.27 | 19,800 | — | — |
| 1999-04-27 | $7.56 | $9.07 | 164,700 | — | — |
| 1999-04-26 | $6.44 | $7.74 | 4,500 | — | — |
| 1999-04-23 | $6.79 | $8.15 | 13,500 | — | — |
| 1999-04-22 | $6.55 | $7.86 | 6,300 | — | — |
| 1999-04-21 | $6.56 | $7.87 | 4,500 | — | — |
| 1999-04-20 | $6.42 | $7.70 | 342,900 | — | — |
| 1999-04-19 | $6.71 | $8.05 | 3,600 | — | — |
| 1999-04-16 | $6.68 | $8.02 | 20,700 | — | — |
| 1999-04-15 | $6.94 | $8.34 | 0 | — | — |
| 1999-04-14 | $6.94 | $8.34 | 39,600 | — | — |
| 1999-04-13 | $5.89 | $7.07 | 3,600 | — | — |
| 1999-04-12 | $6.58 | $7.90 | 21,600 | — | — |
| 1999-04-09 | $6.33 | $7.60 | 18,000 | — | — |
| 1999-04-08 | $6.78 | $8.14 | 12,600 | — | — |
| 1999-04-07 | $6.11 | $7.34 | 0 | — | — |
| 1999-04-06 | $6.11 | $7.34 | 10,800 | — | — |
| 1999-04-05 | $5.89 | $7.07 | 2,700 | — | — |
| 1999-04-01 | $5.89 | $7.07 | 13,500 | — | — |
| 1999-03-31 | $6.44 | $7.74 | 56,700 | — | — |
| 1999-03-30 | $6.44 | $7.74 | 51,300 | — | — |
| 1999-03-29 | $6.00 | $7.20 | 900 | — | — |
| 1999-03-26 | $6.11 | $7.34 | 0 | — | — |
| 1999-03-25 | $6.11 | $7.34 | 6,300 | — | — |
| 1999-03-24 | $6.11 | $7.34 | 9,900 | — | — |
| 1999-03-23 | $6.25 | $7.50 | 24,300 | — | — |
| 1999-03-22 | $6.22 | $7.47 | 900 | — | — |
| 1999-03-19 | $6.33 | $7.60 | 500,400 | — | — |
| 1999-03-18 | $6.37 | $7.65 | 2,700 | — | — |
| 1999-03-17 | $6.39 | $7.67 | 900 | — | — |
| 1999-03-16 | $6.33 | $7.60 | 45,000 | — | — |
| 1999-03-15 | $6.58 | $7.90 | 36,000 | — | — |
| 1999-03-12 | $6.94 | $8.34 | 900 | — | — |
| 1999-03-11 | $6.83 | $8.20 | 9,000 | — | — |
| 1999-03-10 | $6.91 | $8.30 | 4,500 | — | — |
| 1999-03-09 | $7.11 | $8.54 | 9,000 | — | — |
| 1999-03-08 | $6.84 | $8.21 | 0 | — | — |
| 1999-03-05 | $6.84 | $8.21 | 3,600 | — | — |
| 1999-03-04 | $6.99 | $8.40 | 16,200 | — | — |
| 1999-03-03 | $7.06 | $8.47 | 6,300 | — | — |
| 1999-03-02 | $7.00 | $8.40 | 27,000 | — | — |
| 1999-03-01 | $7.33 | $8.80 | 40,500 | — | — |
| 1999-02-26 | $7.19 | $8.64 | 9,900 | — | — |
| 1999-02-25 | $6.93 | $8.32 | 81,900 | — | — |
| 1999-02-24 | $6.93 | $8.32 | 900 | — | — |
| 1999-02-23 | $7.01 | $8.38 | 3,600 | — | — |
| 1999-02-22 | $7.00 | $8.36 | 14,400 | — | — |
| 1999-02-19 | $6.62 | $7.91 | 0 | — | — |
| 1999-02-18 | $6.62 | $7.91 | 0 | — | — |
| 1999-02-17 | $6.62 | $7.91 | 51,300 | — | — |
| 1999-02-16 | $6.89 | $8.23 | 6,300 | — | — |
| 1999-02-12 | $6.89 | $8.23 | 10,800 | — | — |
| 1999-02-11 | $7.14 | $8.52 | 20,700 | — | — |
| 1999-02-10 | $7.18 | $8.57 | 0 | — | — |
| 1999-02-09 | $7.18 | $8.57 | 2,700 | — | — |
| 1999-02-08 | $7.18 | $8.57 | 7,200 | — | — |
| 1999-02-05 | $7.19 | $8.59 | 36,000 | — | — |
| 1999-02-04 | $7.17 | $8.56 | 8,100 | — | — |
| 1999-02-03 | $7.78 | $9.29 | 900 | — | — |
| 1999-02-02 | $7.17 | $8.57 | 7,200 | — | — |
| 1999-02-01 | $7.33 | $8.76 | 16,200 | — | — |
| 1999-01-29 | $7.67 | $9.16 | 21,600 | — | — |
| 1999-01-28 | $7.22 | $8.62 | 225,900 | — | — |
| 1999-01-27 | $7.39 | $8.82 | 218,700 | — | — |
| 1999-01-26 | $7.65 | $9.14 | 5,400 | — | — |
| 1999-01-25 | $7.72 | $9.21 | 10,800 | — | — |
| 1999-01-22 | $7.65 | $9.14 | 1,800 | — | — |
| 1999-01-21 | $7.56 | $9.02 | 5,400 | — | — |
| 1999-01-20 | $7.19 | $8.59 | 0 | — | — |
| 1999-01-19 | $7.19 | $8.59 | 14,400 | — | — |
| 1999-01-15 | $7.67 | $9.16 | 9,000 | — | — |
| 1999-01-14 | $7.53 | $8.99 | 76,500 | — | — |
| 1999-01-13 | $7.56 | $9.02 | 29,700 | — | — |
| 1999-01-12 | $7.54 | $9.00 | 900 | — | — |
| 1999-01-11 | $7.65 | $9.14 | 10,800 | — | — |
| 1999-01-08 | $7.53 | $8.99 | 29,700 | — | — |
| 1999-01-07 | $7.50 | $8.96 | 8,100 | — | — |
| 1999-01-06 | $7.53 | $8.99 | 5,400 | — | — |
| 1999-01-05 | $7.63 | $9.11 | 9,900 | — | — |
| 1999-01-04 | $8.06 | $9.62 | 29,700 | — | — |