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
- 1988-09-19 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 | $7.75 | $17.65 | 44,700 | — | — |
| 1999-12-30 | $7.69 | $17.51 | 42,800 | — | — |
| 1999-12-29 | $7.69 | $17.51 | 60,700 | — | — |
| 1999-12-28 | $7.75 | $17.65 | 90,100 | — | — |
| 1999-12-27 | $7.69 | $17.51 | 57,400 | — | — |
| 1999-12-23 | $7.56 | $17.22 | 58,100 | — | — |
| 1999-12-22 | $7.56 | $17.22 | 83,200 | — | — |
| 1999-12-21 | $7.75 | $17.65 | 64,800 | — | — |
| 1999-12-20 | $7.69 | $17.51 | 58,500 | — | — |
| 1999-12-17 | $7.88 | $17.94 | 45,200 | — | — |
| 1999-12-16 | $7.81 | $17.79 | 46,300 | — | — |
| 1999-12-15 | $7.88 | $17.94 | 59,800 | — | — |
| 1999-12-14 | $7.94 | $18.08 | 65,000 | — | — |
| 1999-12-13 | $7.94 | $18.08 | 24,500 | — | — |
| 1999-12-10 | $7.94 | $18.08 | 68,200 | — | — |
| 1999-12-09 | $7.69 | $17.51 | 54,200 | — | — |
| 1999-12-08 | $7.63 | $17.37 | 73,400 | — | — |
| 1999-12-07 | $7.94 | $18.08 | 33,100 | — | — |
| 1999-12-06 | $8.00 | $18.22 | 38,800 | — | — |
| 1999-12-03 | $8.00 | $18.22 | 27,800 | — | — |
| 1999-12-02 | $8.06 | $18.36 | 60,000 | — | — |
| 1999-12-01 | $8.06 | $18.36 | 79,600 | — | — |
| 1999-11-30 | $8.19 | $18.53 | 23,700 | — | — |
| 1999-11-29 | $8.19 | $18.53 | 18,200 | — | — |
| 1999-11-26 | $8.31 | $18.81 | 15,200 | — | — |
| 1999-11-24 | $8.19 | $18.53 | 12,500 | — | — |
| 1999-11-23 | $8.25 | $18.67 | 24,600 | — | — |
| 1999-11-22 | $8.25 | $18.67 | 48,400 | — | — |
| 1999-11-19 | $8.31 | $18.81 | 20,300 | — | — |
| 1999-11-18 | $8.38 | $18.95 | 44,900 | — | — |
| 1999-11-17 | $8.31 | $18.81 | 44,500 | — | — |
| 1999-11-16 | $8.44 | $19.09 | 43,200 | — | — |
| 1999-11-15 | $8.31 | $18.81 | 9,100 | — | — |
| 1999-11-12 | $8.38 | $18.95 | 20,600 | — | — |
| 1999-11-11 | $8.38 | $18.95 | 4,100 | — | — |
| 1999-11-10 | $8.31 | $18.81 | 27,600 | — | — |
| 1999-11-09 | $8.38 | $18.95 | 39,900 | — | — |
| 1999-11-08 | $8.38 | $18.95 | 39,100 | — | — |
| 1999-11-05 | $8.50 | $19.23 | 62,000 | — | — |
| 1999-11-04 | $8.44 | $19.09 | 70,200 | — | — |
| 1999-11-03 | $8.38 | $18.95 | 33,100 | — | — |
| 1999-11-02 | $8.25 | $18.55 | 12,900 | — | — |
| 1999-11-01 | $8.19 | $18.41 | 31,800 | — | — |
| 1999-10-29 | $8.13 | $18.27 | 22,600 | — | — |
| 1999-10-28 | $8.13 | $18.27 | 26,200 | — | — |
| 1999-10-27 | $8.06 | $18.13 | 23,900 | — | — |
| 1999-10-26 | $8.00 | $17.99 | 22,800 | — | — |
| 1999-10-25 | $8.06 | $18.13 | 32,100 | — | — |
| 1999-10-22 | $8.13 | $18.27 | 17,300 | — | — |
| 1999-10-21 | $8.19 | $18.41 | 47,200 | — | — |
| 1999-10-20 | $8.13 | $18.27 | 49,000 | — | — |
| 1999-10-19 | $8.19 | $18.41 | 43,600 | — | — |
| 1999-10-18 | $8.19 | $18.41 | 5,900 | — | — |
| 1999-10-15 | $8.19 | $18.41 | 20,200 | — | — |
| 1999-10-14 | $8.25 | $18.55 | 14,700 | — | — |
| 1999-10-13 | $8.25 | $18.55 | 64,500 | — | — |
| 1999-10-12 | $8.38 | $18.83 | 23,600 | — | — |
| 1999-10-11 | $8.38 | $18.83 | 13,100 | — | — |
| 1999-10-08 | $8.44 | $18.97 | 6,600 | — | — |
| 1999-10-07 | $8.38 | $18.83 | 12,700 | — | — |
| 1999-10-06 | $8.38 | $18.83 | 9,800 | — | — |
| 1999-10-05 | $8.50 | $18.99 | 29,300 | — | — |
| 1999-10-04 | $8.50 | $18.99 | 1,800 | — | — |
| 1999-10-01 | $8.50 | $18.99 | 7,800 | — | — |
| 1999-09-30 | $8.50 | $18.99 | 6,200 | — | — |
| 1999-09-29 | $8.56 | $19.13 | 36,000 | — | — |
| 1999-09-28 | $8.38 | $18.71 | 14,100 | — | — |
| 1999-09-27 | $8.38 | $18.71 | 11,100 | — | — |
| 1999-09-24 | $8.44 | $18.85 | 7,500 | — | — |
| 1999-09-23 | $8.38 | $18.71 | 14,400 | — | — |
| 1999-09-22 | $8.44 | $18.85 | 7,900 | — | — |
| 1999-09-21 | $8.44 | $18.85 | 10,000 | — | — |
| 1999-09-20 | $8.44 | $18.85 | 20,400 | — | — |
| 1999-09-17 | $8.44 | $18.85 | 14,700 | — | — |
| 1999-09-16 | $8.50 | $18.99 | 14,000 | — | — |
| 1999-09-15 | $8.56 | $19.13 | 25,500 | — | — |
| 1999-09-14 | $8.63 | $19.27 | 25,300 | — | — |
| 1999-09-13 | $8.69 | $19.41 | 22,000 | — | — |
| 1999-09-10 | $8.88 | $19.83 | 13,700 | — | — |
| 1999-09-09 | $8.81 | $19.69 | 23,400 | — | — |
| 1999-09-08 | $8.88 | $19.83 | 21,000 | — | — |
| 1999-09-07 | $8.94 | $19.97 | 11,700 | — | — |
| 1999-09-03 | $9.00 | $20.11 | 24,900 | — | — |
| 1999-09-02 | $8.94 | $19.97 | 7,500 | — | — |
| 1999-09-01 | $9.00 | $20.11 | 6,000 | — | — |
| 1999-08-31 | $9.06 | $20.14 | 4,900 | — | — |
| 1999-08-30 | $9.13 | $20.28 | 6,700 | — | — |
| 1999-08-27 | $9.13 | $20.28 | 7,800 | — | — |
| 1999-08-26 | $9.13 | $20.28 | 13,300 | — | — |
| 1999-08-25 | $9.13 | $20.28 | 20,100 | — | — |
| 1999-08-24 | $9.19 | $20.41 | 14,900 | — | — |
| 1999-08-23 | $9.13 | $20.28 | 20,800 | — | — |
| 1999-08-20 | $9.25 | $20.55 | 60,900 | — | — |
| 1999-08-19 | $9.25 | $20.55 | 20,000 | — | — |
| 1999-08-18 | $9.25 | $20.55 | 18,900 | — | — |
| 1999-08-17 | $9.31 | $20.69 | 21,800 | — | — |
| 1999-08-16 | $9.25 | $20.55 | 46,400 | — | — |
| 1999-08-13 | $9.38 | $20.83 | 11,300 | — | — |
| 1999-08-12 | $9.25 | $20.55 | 21,300 | — | — |
| 1999-08-11 | $9.25 | $20.55 | 3,000 | — | — |
| 1999-08-10 | $9.25 | $20.55 | 18,900 | — | — |
| 1999-08-09 | $9.25 | $20.55 | 2,100 | — | — |
| 1999-08-06 | $9.25 | $20.55 | 11,600 | — | — |
| 1999-08-05 | $9.31 | $20.69 | 9,200 | — | — |
| 1999-08-04 | $9.31 | $20.69 | 3,900 | — | — |
| 1999-08-03 | $9.38 | $20.72 | 10,900 | — | — |
| 1999-08-02 | $9.38 | $20.72 | 8,900 | — | — |
| 1999-07-30 | $9.38 | $20.72 | 13,400 | — | — |
| 1999-07-29 | $9.44 | $20.86 | 12,500 | — | — |
| 1999-07-28 | $9.44 | $20.86 | 4,000 | — | — |
| 1999-07-27 | $9.50 | $21.00 | 3,500 | — | — |
| 1999-07-26 | $9.44 | $20.86 | 5,600 | — | — |
| 1999-07-23 | $9.44 | $20.86 | 8,100 | — | — |
| 1999-07-22 | $9.44 | $20.86 | 32,100 | — | — |
| 1999-07-21 | $9.56 | $21.13 | 13,300 | — | — |
| 1999-07-20 | $9.63 | $21.27 | 14,300 | — | — |
| 1999-07-19 | $9.56 | $21.13 | 9,400 | — | — |
| 1999-07-16 | $9.50 | $21.00 | 19,700 | — | — |
| 1999-07-15 | $9.50 | $21.00 | 5,400 | — | — |
| 1999-07-14 | $9.50 | $21.00 | 3,700 | — | — |
| 1999-07-13 | $9.50 | $21.00 | 3,500 | — | — |
| 1999-07-12 | $9.50 | $21.00 | 19,700 | — | — |
| 1999-07-09 | $9.63 | $21.27 | 54,200 | — | — |
| 1999-07-08 | $9.44 | $20.86 | 22,700 | — | — |
| 1999-07-07 | $9.31 | $20.58 | 8,400 | — | — |
| 1999-07-06 | $9.38 | $20.61 | 10,500 | — | — |
| 1999-07-02 | $9.44 | $20.74 | 3,100 | — | — |
| 1999-07-01 | $9.31 | $20.47 | 13,500 | — | — |
| 1999-06-30 | $9.31 | $20.47 | 11,400 | — | — |
| 1999-06-29 | $9.38 | $20.61 | 7,200 | — | — |
| 1999-06-28 | $9.38 | $20.61 | 36,900 | — | — |
| 1999-06-25 | $9.31 | $20.47 | 4,100 | — | — |
| 1999-06-24 | $9.38 | $20.61 | 4,600 | — | — |
| 1999-06-23 | $9.38 | $20.61 | 26,900 | — | — |
| 1999-06-22 | $9.38 | $20.61 | 20,700 | — | — |
| 1999-06-21 | $9.38 | $20.61 | 15,200 | — | — |
| 1999-06-18 | $9.38 | $20.61 | 16,100 | — | — |
| 1999-06-17 | $9.50 | $20.88 | 44,200 | — | — |
| 1999-06-16 | $9.31 | $20.47 | 27,000 | — | — |
| 1999-06-15 | $9.38 | $20.61 | 27,000 | — | — |
| 1999-06-14 | $9.38 | $20.61 | 14,100 | — | — |
| 1999-06-11 | $9.31 | $20.47 | 4,200 | — | — |
| 1999-06-10 | $9.31 | $20.47 | 19,000 | — | — |
| 1999-06-09 | $9.38 | $20.61 | 17,000 | — | — |
| 1999-06-08 | $9.38 | $20.61 | 34,800 | — | — |
| 1999-06-07 | $9.44 | $20.74 | 15,400 | — | — |
| 1999-06-04 | $9.44 | $20.74 | 29,600 | — | — |
| 1999-06-03 | $9.44 | $20.74 | 10,200 | — | — |
| 1999-06-02 | $9.44 | $20.74 | 21,000 | — | — |
| 1999-06-01 | $9.44 | $20.63 | 8,600 | — | — |
| 1999-05-28 | $9.44 | $20.63 | 14,700 | — | — |
| 1999-05-27 | $9.44 | $20.63 | 7,200 | — | — |
| 1999-05-26 | $9.44 | $20.63 | 17,700 | — | — |
| 1999-05-25 | $9.44 | $20.63 | 15,000 | — | — |
| 1999-05-24 | $9.44 | $20.63 | 21,700 | — | — |
| 1999-05-21 | $9.44 | $20.63 | 6,200 | — | — |
| 1999-05-20 | $9.44 | $20.63 | 32,500 | — | — |
| 1999-05-19 | $9.38 | $20.50 | 42,300 | — | — |
| 1999-05-18 | $9.31 | $20.36 | 13,000 | — | — |
| 1999-05-17 | $9.38 | $20.50 | 6,200 | — | — |
| 1999-05-14 | $9.38 | $20.50 | 10,200 | — | — |
| 1999-05-13 | $9.38 | $20.50 | 33,900 | — | — |
| 1999-05-12 | $9.38 | $20.50 | 50,200 | — | — |
| 1999-05-11 | $9.50 | $20.77 | 18,300 | — | — |
| 1999-05-10 | $9.44 | $20.63 | 43,500 | — | — |
| 1999-05-07 | $9.44 | $20.63 | 21,400 | — | — |
| 1999-05-06 | $9.44 | $20.63 | 22,700 | — | — |
| 1999-05-05 | $9.44 | $20.63 | 11,500 | — | — |
| 1999-05-04 | $9.50 | $20.66 | 47,600 | — | — |
| 1999-05-03 | $9.31 | $20.25 | 13,100 | — | — |
| 1999-04-30 | $9.31 | $20.25 | 16,400 | — | — |
| 1999-04-29 | $9.25 | $20.12 | 1,800 | — | — |
| 1999-04-28 | $9.31 | $20.25 | 29,400 | — | — |
| 1999-04-27 | $9.19 | $19.98 | 25,700 | — | — |
| 1999-04-26 | $9.31 | $20.25 | 15,800 | — | — |
| 1999-04-23 | $9.31 | $20.25 | 30,300 | — | — |
| 1999-04-22 | $9.19 | $19.98 | 17,600 | — | — |
| 1999-04-21 | $9.13 | $19.85 | 30,700 | — | — |
| 1999-04-20 | $9.06 | $19.71 | 17,200 | — | — |
| 1999-04-19 | $9.13 | $19.85 | 17,700 | — | — |
| 1999-04-16 | $9.06 | $19.71 | 23,400 | — | — |
| 1999-04-15 | $9.13 | $19.85 | 18,100 | — | — |
| 1999-04-14 | $9.19 | $19.98 | 27,200 | — | — |
| 1999-04-13 | $9.19 | $19.98 | 16,400 | — | — |
| 1999-04-12 | $9.19 | $19.98 | 20,000 | — | — |
| 1999-04-09 | $9.19 | $19.98 | 7,100 | — | — |
| 1999-04-08 | $9.19 | $19.98 | 14,600 | — | — |
| 1999-04-07 | $9.19 | $19.98 | 13,500 | — | — |
| 1999-04-06 | $9.25 | $20.01 | 31,400 | — | — |
| 1999-04-05 | $9.25 | $20.01 | 56,700 | — | — |
| 1999-04-01 | $9.31 | $20.14 | 8,300 | — | — |
| 1999-03-31 | $9.44 | $20.42 | 26,100 | — | — |
| 1999-03-30 | $9.44 | $20.42 | 11,900 | — | — |
| 1999-03-29 | $9.44 | $20.42 | 11,900 | — | — |
| 1999-03-26 | $9.44 | $20.42 | 6,300 | — | — |
| 1999-03-25 | $9.38 | $20.28 | 37,900 | — | — |
| 1999-03-24 | $9.44 | $20.42 | 13,200 | — | — |
| 1999-03-23 | $9.50 | $20.55 | 22,000 | — | — |
| 1999-03-22 | $9.50 | $20.55 | 23,100 | — | — |
| 1999-03-19 | $9.56 | $20.69 | 24,500 | — | — |
| 1999-03-18 | $9.56 | $20.69 | 44,200 | — | — |
| 1999-03-17 | $9.56 | $20.69 | 19,000 | — | — |
| 1999-03-16 | $9.56 | $20.69 | 32,000 | — | — |
| 1999-03-15 | $9.56 | $20.69 | 26,600 | — | — |
| 1999-03-12 | $9.56 | $20.69 | 37,400 | — | — |
| 1999-03-11 | $9.63 | $20.82 | 19,000 | — | — |
| 1999-03-10 | $9.63 | $20.82 | 56,300 | — | — |
| 1999-03-09 | $9.69 | $20.96 | 20,900 | — | — |
| 1999-03-08 | $9.69 | $20.96 | 30,400 | — | — |
| 1999-03-05 | $9.69 | $20.96 | 29,900 | — | — |
| 1999-03-04 | $9.69 | $20.96 | 25,000 | — | — |
| 1999-03-03 | $9.69 | $20.96 | 20,700 | — | — |
| 1999-03-02 | $9.75 | $20.98 | 25,500 | — | — |
| 1999-03-01 | $9.75 | $20.98 | 31,300 | — | — |
| 1999-02-26 | $9.81 | $21.12 | 19,400 | — | — |
| 1999-02-25 | $9.75 | $20.98 | 16,900 | — | — |
| 1999-02-24 | $9.81 | $21.12 | 19,400 | — | — |
| 1999-02-23 | $9.81 | $21.12 | 32,500 | — | — |
| 1999-02-22 | $9.75 | $20.98 | 26,200 | — | — |
| 1999-02-19 | $9.75 | $20.98 | 49,800 | — | — |
| 1999-02-18 | $9.75 | $20.98 | 31,100 | — | — |
| 1999-02-17 | $9.69 | $20.85 | 31,800 | — | — |
| 1999-02-16 | $9.75 | $20.98 | 30,700 | — | — |
| 1999-02-12 | $9.69 | $20.85 | 25,800 | — | — |
| 1999-02-11 | $9.63 | $20.71 | 22,400 | — | — |
| 1999-02-10 | $9.56 | $20.58 | 17,900 | — | — |
| 1999-02-09 | $9.56 | $20.58 | 141,300 | — | — |
| 1999-02-08 | $9.50 | $20.45 | 30,700 | — | — |
| 1999-02-05 | $9.44 | $20.31 | 22,400 | — | — |
| 1999-02-04 | $9.38 | $20.18 | 36,100 | — | — |
| 1999-02-03 | $9.44 | $20.31 | 24,700 | — | — |
| 1999-02-02 | $9.50 | $20.34 | 6,200 | — | — |
| 1999-02-01 | $9.50 | $20.34 | 34,600 | — | — |
| 1999-01-29 | $9.50 | $20.34 | 8,400 | — | — |
| 1999-01-28 | $9.56 | $20.47 | 13,100 | — | — |
| 1999-01-27 | $9.50 | $20.34 | 20,400 | — | — |
| 1999-01-26 | $9.50 | $20.34 | 40,800 | — | — |
| 1999-01-25 | $9.50 | $20.34 | 25,600 | — | — |
| 1999-01-22 | $9.50 | $20.34 | 19,500 | — | — |
| 1999-01-21 | $9.50 | $20.34 | 27,300 | — | — |
| 1999-01-20 | $9.44 | $20.20 | 48,500 | — | — |
| 1999-01-19 | $9.50 | $20.34 | 27,300 | — | — |
| 1999-01-15 | $9.50 | $20.34 | 44,600 | — | — |
| 1999-01-14 | $9.38 | $20.07 | 47,200 | — | — |
| 1999-01-13 | $9.44 | $20.20 | 19,400 | — | — |
| 1999-01-12 | $9.50 | $20.34 | 30,300 | — | — |
| 1999-01-11 | $9.56 | $20.47 | 13,200 | — | — |
| 1999-01-08 | $9.50 | $20.34 | 9,300 | — | — |
| 1999-01-07 | $9.63 | $20.60 | 17,600 | — | — |
| 1999-01-06 | $9.56 | $20.47 | 28,000 | — | — |
| 1999-01-05 | $9.69 | $20.63 | 26,700 | — | — |
| 1999-01-04 | $9.81 | $20.90 | 22,500 | — | — |