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 | $7.02 | $14.95 | 330,087 | — | — |
| 1999-12-30 | $7.07 | $15.05 | 788,441 | — | — |
| 1999-12-29 | $7.05 | $15.00 | 839,087 | — | — |
| 1999-12-28 | $7.07 | $15.05 | 699,621 | — | — |
| 1999-12-27 | $7.05 | $15.00 | 890,750 | — | — |
| 1999-12-23 | $6.97 | $14.84 | 677,734 | — | — |
| 1999-12-22 | $6.88 | $14.63 | 827,889 | — | — |
| 1999-12-21 | $6.97 | $14.84 | 2,173,685 | — | — |
| 1999-12-20 | $6.53 | $13.90 | 1,180,626 | — | — |
| 1999-12-17 | $6.51 | $13.85 | 1,270,973 | — | — |
| 1999-12-16 | $6.70 | $14.27 | 888,460 | — | — |
| 1999-12-15 | $6.75 | $14.37 | 495,512 | — | — |
| 1999-12-14 | $6.75 | $14.37 | 1,158,739 | — | — |
| 1999-12-13 | $6.63 | $14.11 | 739,323 | — | — |
| 1999-12-10 | $7.02 | $14.95 | 1,004,512 | — | — |
| 1999-12-09 | $6.95 | $14.79 | 1,135,070 | — | — |
| 1999-12-08 | $7.12 | $15.16 | 577,715 | — | — |
| 1999-12-07 | $7.32 | $15.57 | 2,264,796 | — | — |
| 1999-12-06 | $7.29 | $15.52 | 1,202,004 | — | — |
| 1999-12-03 | $7.42 | $15.78 | 816,436 | — | — |
| 1999-12-02 | $7.49 | $15.94 | 588,659 | — | — |
| 1999-12-01 | $7.47 | $15.89 | 1,020,291 | — | — |
| 1999-11-30 | $7.39 | $15.73 | 1,080,353 | — | — |
| 1999-11-29 | $7.17 | $15.26 | 1,562,630 | — | — |
| 1999-11-26 | $7.37 | $15.68 | 258,063 | — | — |
| 1999-11-24 | $7.47 | $15.89 | 832,215 | — | — |
| 1999-11-23 | $7.51 | $15.99 | 422,725 | — | — |
| 1999-11-22 | $7.69 | $16.36 | 596,039 | — | — |
| 1999-11-19 | $7.81 | $16.62 | 1,091,551 | — | — |
| 1999-11-18 | $7.71 | $16.41 | 454,028 | — | — |
| 1999-11-17 | $7.88 | $16.78 | 294,202 | — | — |
| 1999-11-16 | $7.91 | $16.83 | 652,793 | — | — |
| 1999-11-15 | $7.98 | $16.98 | 463,954 | — | — |
| 1999-11-12 | $7.88 | $16.78 | 703,184 | — | — |
| 1999-11-11 | $7.88 | $16.78 | 4,287,816 | — | — |
| 1999-11-10 | $8.01 | $17.04 | 351,210 | — | — |
| 1999-11-09 | $8.13 | $17.30 | 1,022,327 | — | — |
| 1999-11-08 | $8.28 | $17.61 | 1,121,073 | — | — |
| 1999-11-05 | $8.25 | $17.56 | 1,536,671 | — | — |
| 1999-11-04 | $8.28 | $17.61 | 927,144 | — | — |
| 1999-11-03 | $8.08 | $17.19 | 766,300 | — | — |
| 1999-11-02 | $8.20 | $17.45 | 422,979 | — | — |
| 1999-11-01 | $8.18 | $17.40 | 397,784 | — | — |
| 1999-10-29 | $8.06 | $17.14 | 586,877 | — | — |
| 1999-10-28 | $8.08 | $17.19 | 375,642 | — | — |
| 1999-10-27 | $8.03 | $17.09 | 2,101,407 | — | — |
| 1999-10-26 | $7.93 | $16.67 | 568,553 | — | — |
| 1999-10-25 | $8.10 | $17.03 | 1,275,554 | — | — |
| 1999-10-22 | $7.83 | $16.46 | 1,593,934 | — | — |
| 1999-10-21 | $7.66 | $16.10 | 3,359,400 | — | — |
| 1999-10-20 | $8.08 | $16.98 | 385,059 | — | — |
| 1999-10-19 | $8.10 | $17.03 | 600,111 | — | — |
| 1999-10-18 | $8.25 | $17.34 | 307,436 | — | — |
| 1999-10-15 | $8.50 | $17.85 | 557,355 | — | — |
| 1999-10-14 | $8.50 | $17.85 | 472,352 | — | — |
| 1999-10-13 | $8.42 | $17.70 | 236,431 | — | — |
| 1999-10-12 | $8.40 | $17.65 | 472,861 | — | — |
| 1999-10-11 | $8.40 | $17.65 | 429,851 | — | — |
| 1999-10-08 | $8.45 | $17.75 | 321,943 | — | — |
| 1999-10-07 | $8.52 | $17.90 | 207,163 | — | — |
| 1999-10-06 | $8.74 | $18.37 | 552,520 | — | — |
| 1999-10-05 | $8.69 | $18.27 | 484,314 | — | — |
| 1999-10-04 | $9.04 | $18.99 | 484,823 | — | — |
| 1999-10-01 | $8.74 | $18.37 | 344,593 | — | — |
| 1999-09-30 | $8.69 | $18.27 | 421,452 | — | — |
| 1999-09-29 | $8.60 | $18.06 | 469,807 | — | — |
| 1999-09-28 | $8.55 | $17.96 | 833,488 | — | — |
| 1999-09-27 | $8.69 | $18.27 | 585,859 | — | — |
| 1999-09-24 | $8.79 | $18.47 | 291,657 | — | — |
| 1999-09-23 | $8.91 | $18.73 | 320,925 | — | — |
| 1999-09-22 | $9.16 | $19.25 | 247,629 | — | — |
| 1999-09-21 | $9.33 | $19.61 | 466,753 | — | — |
| 1999-09-20 | $9.43 | $19.81 | 1,023,090 | — | — |
| 1999-09-17 | $9.23 | $19.40 | 519,689 | — | — |
| 1999-09-16 | $9.21 | $19.35 | 670,353 | — | — |
| 1999-09-15 | $9.14 | $19.19 | 424,506 | — | — |
| 1999-09-14 | $9.18 | $19.30 | 487,368 | — | — |
| 1999-09-13 | $9.41 | $19.76 | 127,759 | — | — |
| 1999-09-10 | $9.43 | $19.81 | 336,449 | — | — |
| 1999-09-09 | $9.36 | $19.66 | 479,733 | — | — |
| 1999-09-08 | $9.33 | $19.61 | 403,128 | — | — |
| 1999-09-07 | $9.50 | $19.97 | 311,508 | — | — |
| 1999-09-03 | $9.65 | $20.28 | 727,870 | — | — |
| 1999-09-02 | $9.50 | $19.97 | 344,084 | — | — |
| 1999-09-01 | $9.55 | $20.07 | 639,304 | — | — |
| 1999-08-31 | $9.33 | $19.61 | 934,015 | — | — |
| 1999-08-30 | $9.43 | $19.81 | 651,520 | — | — |
| 1999-08-27 | $9.68 | $20.33 | 693,767 | — | — |
| 1999-08-26 | $9.82 | $20.64 | 645,921 | — | — |
| 1999-08-25 | $9.82 | $20.64 | 419,925 | — | — |
| 1999-08-24 | $9.77 | $20.54 | 725,071 | — | — |
| 1999-08-23 | $9.72 | $20.43 | 944,195 | — | — |
| 1999-08-20 | $9.87 | $20.74 | 573,134 | — | — |
| 1999-08-19 | $9.58 | $20.12 | 790,986 | — | — |
| 1999-08-18 | $9.55 | $20.07 | 548,448 | — | — |
| 1999-08-17 | $9.58 | $20.12 | 807,529 | — | — |
| 1999-08-16 | $9.63 | $20.23 | 419,162 | — | — |
| 1999-08-13 | $9.60 | $20.18 | 343,575 | — | — |
| 1999-08-12 | $9.63 | $20.23 | 442,576 | — | — |
| 1999-08-11 | $9.65 | $20.28 | 688,168 | — | — |
| 1999-08-10 | $9.63 | $20.23 | 1,596,733 | — | — |
| 1999-08-09 | $9.77 | $20.54 | 659,410 | — | — |
| 1999-08-06 | $10.04 | $21.10 | 283,004 | — | — |
| 1999-08-05 | $10.09 | $21.21 | 479,987 | — | — |
| 1999-08-04 | $10.04 | $21.10 | 716,163 | — | — |
| 1999-08-03 | $10.07 | $21.16 | 827,380 | — | — |
| 1999-08-02 | $9.95 | $20.90 | 667,808 | — | — |
| 1999-07-30 | $10.19 | $21.41 | 423,488 | — | — |
| 1999-07-29 | $9.95 | $20.90 | 2,965,689 | — | — |
| 1999-07-28 | $10.17 | $21.36 | 906,275 | — | — |
| 1999-07-27 | $10.41 | $21.67 | 564,227 | — | — |
| 1999-07-26 | $10.44 | $21.72 | 279,950 | — | — |
| 1999-07-23 | $10.49 | $21.82 | 232,613 | — | — |
| 1999-07-22 | $10.51 | $21.87 | 849,267 | — | — |
| 1999-07-21 | $10.56 | $21.97 | 570,080 | — | — |
| 1999-07-20 | $10.41 | $21.67 | 344,084 | — | — |
| 1999-07-19 | $10.39 | $21.62 | 430,869 | — | — |
| 1999-07-16 | $10.34 | $21.51 | 414,326 | — | — |
| 1999-07-15 | $10.41 | $21.67 | 470,316 | — | — |
| 1999-07-14 | $10.39 | $21.62 | 960,229 | — | — |
| 1999-07-13 | $10.36 | $21.57 | 202,328 | — | — |
| 1999-07-12 | $10.39 | $21.62 | 268,498 | — | — |
| 1999-07-09 | $10.49 | $21.82 | 607,746 | — | — |
| 1999-07-08 | $10.36 | $21.57 | 669,590 | — | — |
| 1999-07-07 | $10.34 | $21.51 | 245,593 | — | — |
| 1999-07-06 | $10.31 | $21.46 | 404,401 | — | — |
| 1999-07-02 | $10.44 | $21.72 | 243,048 | — | — |
| 1999-07-01 | $10.39 | $21.62 | 630,651 | — | — |
| 1999-06-30 | $10.14 | $21.11 | 1,067,373 | — | — |
| 1999-06-29 | $10.49 | $21.82 | 716,672 | — | — |
| 1999-06-28 | $10.51 | $21.87 | 412,036 | — | — |
| 1999-06-25 | $10.54 | $21.92 | 1,134,816 | — | — |
| 1999-06-24 | $10.58 | $22.03 | 729,397 | — | — |
| 1999-06-23 | $10.76 | $22.38 | 596,294 | — | — |
| 1999-06-22 | $10.76 | $22.38 | 333,650 | — | — |
| 1999-06-21 | $10.76 | $22.38 | 939,360 | — | — |
| 1999-06-18 | $10.73 | $22.33 | 910,601 | — | — |
| 1999-06-17 | $10.81 | $22.49 | 238,721 | — | — |
| 1999-06-16 | $10.85 | $22.59 | 885,406 | — | — |
| 1999-06-15 | $10.76 | $22.38 | 1,957,869 | — | — |
| 1999-06-14 | $10.78 | $22.43 | 894,568 | — | — |
| 1999-06-11 | $10.85 | $22.59 | 314,308 | — | — |
| 1999-06-10 | $10.85 | $22.59 | 1,957,869 | — | — |
| 1999-06-09 | $10.88 | $22.64 | 2,326,130 | — | — |
| 1999-06-08 | $10.78 | $22.43 | 1,301,513 | — | — |
| 1999-06-07 | $10.83 | $22.54 | 5,772,824 | — | — |
| 1999-06-04 | $11.08 | $23.05 | 276,133 | — | — |
| 1999-06-03 | $11.03 | $22.94 | 732,197 | — | — |
| 1999-06-02 | $10.98 | $22.84 | 944,450 | — | — |
| 1999-06-01 | $10.90 | $22.69 | 529,615 | — | — |
| 1999-05-28 | $10.98 | $22.84 | 541,322 | — | — |
| 1999-05-27 | $10.90 | $22.69 | 1,232,798 | — | — |
| 1999-05-26 | $11.00 | $22.89 | 571,607 | — | — |
| 1999-05-25 | $11.03 | $22.94 | 1,370,228 | — | — |
| 1999-05-24 | $10.90 | $22.69 | 385,822 | — | — |
| 1999-05-21 | $10.88 | $22.64 | 186,803 | — | — |
| 1999-05-20 | $10.93 | $22.74 | 617,163 | — | — |
| 1999-05-19 | $10.88 | $22.64 | 945,977 | — | — |
| 1999-05-18 | $10.66 | $22.18 | 483,805 | — | — |
| 1999-05-17 | $10.68 | $22.23 | 907,038 | — | — |
| 1999-05-14 | $10.51 | $21.87 | 467,517 | — | — |
| 1999-05-13 | $10.66 | $22.18 | 1,188,515 | — | — |
| 1999-05-12 | $10.56 | $21.97 | 567,790 | — | — |
| 1999-05-11 | $10.56 | $21.97 | 856,647 | — | — |
| 1999-05-10 | $10.58 | $22.03 | 230,068 | — | — |
| 1999-05-07 | $10.56 | $21.97 | 1,097,659 | — | — |
| 1999-05-06 | $10.68 | $22.23 | 333,904 | — | — |
| 1999-05-05 | $10.83 | $22.54 | 436,213 | — | — |
| 1999-05-04 | $10.81 | $22.49 | 417,635 | — | — |
| 1999-05-03 | $10.88 | $22.64 | 203,855 | — | — |
| 1999-04-30 | $10.90 | $22.69 | 626,325 | — | — |
| 1999-04-29 | $10.90 | $22.69 | 744,158 | — | — |
| 1999-04-28 | $10.78 | $22.43 | 1,416,038 | — | — |
| 1999-04-27 | $10.76 | $22.17 | 458,100 | — | — |
| 1999-04-26 | $10.49 | $21.62 | 1,321,110 | — | — |
| 1999-04-23 | $10.58 | $21.82 | 622,762 | — | — |
| 1999-04-22 | $10.68 | $22.02 | 271,297 | — | — |
| 1999-04-21 | $10.78 | $22.22 | 703,693 | — | — |
| 1999-04-20 | $10.95 | $22.58 | 761,464 | — | — |
| 1999-04-19 | $10.78 | $22.22 | 838,578 | — | — |
| 1999-04-16 | $10.51 | $21.67 | 618,435 | — | — |
| 1999-04-15 | $10.49 | $21.62 | 784,115 | — | — |
| 1999-04-14 | $10.56 | $21.77 | 419,671 | — | — |
| 1999-04-13 | $10.63 | $21.92 | 324,488 | — | — |
| 1999-04-12 | $10.78 | $22.22 | 671,880 | — | — |
| 1999-04-09 | $10.73 | $22.12 | 363,426 | — | — |
| 1999-04-08 | $10.78 | $22.22 | 454,283 | — | — |
| 1999-04-07 | $10.56 | $21.77 | 1,057,193 | — | — |
| 1999-04-06 | $10.68 | $22.02 | 716,927 | — | — |
| 1999-04-05 | $10.78 | $22.22 | 554,301 | — | — |
| 1999-04-01 | $10.88 | $22.43 | 696,058 | — | — |
| 1999-03-31 | $10.61 | $21.87 | 1,067,882 | — | — |
| 1999-03-30 | $10.98 | $22.63 | 2,047,198 | — | — |
| 1999-03-29 | $11.15 | $22.98 | 2,542,710 | — | — |
| 1999-03-26 | $11.08 | $22.83 | 854,102 | — | — |
| 1999-03-25 | $11.22 | $23.14 | 1,752,487 | — | — |
| 1999-03-24 | $11.44 | $23.59 | 3,200,847 | — | — |
| 1999-03-23 | $10.83 | $22.33 | 949,794 | — | — |
| 1999-03-22 | $10.73 | $22.12 | 509,509 | — | — |
| 1999-03-19 | $10.90 | $22.48 | 640,577 | — | — |
| 1999-03-18 | $10.93 | $22.53 | 218,616 | — | — |
| 1999-03-17 | $10.88 | $22.43 | 627,343 | — | — |
| 1999-03-16 | $10.81 | $22.28 | 583,569 | — | — |
| 1999-03-15 | $10.78 | $22.22 | 1,019,527 | — | — |
| 1999-03-12 | $10.90 | $22.48 | 604,183 | — | — |
| 1999-03-11 | $10.81 | $22.28 | 774,698 | — | — |
| 1999-03-10 | $10.90 | $22.48 | 859,192 | — | — |
| 1999-03-09 | $10.88 | $22.43 | 1,241,960 | — | — |
| 1999-03-08 | $10.95 | $22.58 | 1,700,824 | — | — |
| 1999-03-05 | $11.10 | $22.88 | 567,026 | — | — |
| 1999-03-04 | $10.88 | $22.43 | 1,683,518 | — | — |
| 1999-03-03 | $10.83 | $22.33 | 2,478,067 | — | — |
| 1999-03-02 | $10.61 | $21.87 | 1,883,809 | — | — |
| 1999-03-01 | $10.12 | $20.86 | 336,958 | — | — |
| 1999-02-26 | $10.19 | $21.01 | 1,558,558 | — | — |
| 1999-02-25 | $10.27 | $21.16 | 326,778 | — | — |
| 1999-02-24 | $10.27 | $21.16 | 1,137,361 | — | — |
| 1999-02-23 | $10.17 | $20.96 | 562,954 | — | — |
| 1999-02-22 | $10.39 | $21.41 | 1,387,280 | — | — |
| 1999-02-19 | $10.44 | $21.52 | 788,187 | — | — |
| 1999-02-18 | $10.44 | $21.52 | 1,069,409 | — | — |
| 1999-02-17 | $10.39 | $21.41 | 1,404,840 | — | — |
| 1999-02-16 | $10.39 | $21.41 | 461,663 | — | — |
| 1999-02-12 | $10.29 | $21.21 | 1,454,977 | — | — |
| 1999-02-11 | $10.58 | $21.82 | 4,082,944 | — | — |
| 1999-02-10 | $10.44 | $21.52 | 2,042,617 | — | — |
| 1999-02-09 | $10.34 | $21.31 | 2,311,878 | — | — |
| 1999-02-08 | $10.46 | $21.57 | 1,195,387 | — | — |
| 1999-02-05 | $10.41 | $21.47 | 598,075 | — | — |
| 1999-02-04 | $10.44 | $21.52 | 1,318,056 | — | — |
| 1999-02-03 | $10.61 | $21.87 | 4,139,188 | — | — |
| 1999-02-02 | $10.27 | $21.16 | 989,242 | — | — |
| 1999-02-01 | $10.44 | $21.52 | 618,181 | — | — |
| 1999-01-29 | $10.66 | $21.97 | 453,519 | — | — |
| 1999-01-28 | $10.78 | $22.22 | 575,679 | — | — |
| 1999-01-27 | $10.73 | $22.12 | 1,886,609 | — | — |
| 1999-01-26 | $11.05 | $22.58 | 651,266 | — | — |
| 1999-01-25 | $11.17 | $22.83 | 253,737 | — | — |
| 1999-01-22 | $11.20 | $22.88 | 636,250 | — | — |
| 1999-01-21 | $11.25 | $22.98 | 2,772,269 | — | — |
| 1999-01-20 | $11.05 | $22.58 | 438,504 | — | — |
| 1999-01-19 | $11.25 | $22.98 | 579,242 | — | — |
| 1999-01-15 | $11.47 | $23.43 | 190,366 | — | — |
| 1999-01-14 | $11.49 | $23.48 | 1,094,350 | — | — |
| 1999-01-13 | $11.52 | $23.53 | 792,768 | — | — |
| 1999-01-12 | $11.49 | $23.48 | 603,420 | — | — |
| 1999-01-11 | $11.44 | $23.38 | 525,034 | — | — |
| 1999-01-08 | $11.64 | $23.78 | 401,092 | — | — |
| 1999-01-07 | $11.76 | $24.03 | 439,013 | — | — |
| 1999-01-06 | $11.81 | $24.13 | 740,086 | — | — |
| 1999-01-05 | $11.91 | $24.33 | 771,135 | — | — |
| 1999-01-04 | $11.98 | $24.48 | 728,634 | — | — |