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
- 1996-08-15 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 | $9.75 | $9.75 | 29,300 | — | — |
| 1999-12-30 | $9.75 | $9.75 | 31,525 | — | — |
| 1999-12-29 | $9.75 | $9.75 | 34,650 | — | — |
| 1999-12-28 | $10.00 | $10.00 | 36,075 | — | — |
| 1999-12-27 | $10.25 | $10.25 | 21,225 | — | — |
| 1999-12-23 | $11.50 | $11.50 | 46,900 | — | — |
| 1999-12-22 | $11.63 | $11.63 | 23,650 | — | — |
| 1999-12-21 | $11.25 | $11.25 | 18,475 | — | — |
| 1999-12-20 | $12.50 | $12.50 | 23,600 | — | — |
| 1999-12-17 | $13.00 | $13.00 | 13,850 | — | — |
| 1999-12-16 | $13.00 | $13.00 | 67,425 | — | — |
| 1999-12-15 | $12.88 | $12.88 | 43,025 | — | — |
| 1999-12-14 | $12.50 | $12.50 | 137,375 | — | — |
| 1999-12-13 | $11.25 | $11.25 | 42,950 | — | — |
| 1999-12-10 | $10.50 | $10.50 | 30,150 | — | — |
| 1999-12-09 | $10.50 | $10.50 | 70,450 | — | — |
| 1999-12-08 | $9.50 | $9.50 | 43,050 | — | — |
| 1999-12-07 | $10.00 | $10.00 | 30,075 | — | — |
| 1999-12-06 | $10.50 | $10.50 | 47,950 | — | — |
| 1999-12-03 | $11.50 | $11.50 | 185,975 | — | — |
| 1999-12-02 | $10.00 | $10.00 | 116,975 | — | — |
| 1999-12-01 | $11.13 | $11.13 | 1,069,550 | — | — |
| 1999-11-30 | $8.88 | $8.88 | 78,600 | — | — |
| 1999-11-29 | $7.88 | $7.88 | 33,775 | — | — |
| 1999-11-26 | $7.50 | $7.50 | 34,475 | — | — |
| 1999-11-24 | $7.13 | $7.13 | 9,900 | — | — |
| 1999-11-23 | $6.81 | $6.81 | 12,725 | — | — |
| 1999-11-22 | $6.81 | $6.81 | 36,775 | — | — |
| 1999-11-19 | $6.25 | $6.25 | 16,700 | — | — |
| 1999-11-18 | $7.00 | $7.00 | 8,975 | — | — |
| 1999-11-17 | $6.50 | $6.50 | 15,225 | — | — |
| 1999-11-16 | $6.63 | $6.63 | 33,125 | — | — |
| 1999-11-15 | $6.81 | $6.81 | 20,250 | — | — |
| 1999-11-12 | $7.00 | $7.00 | 10,400 | — | — |
| 1999-11-11 | $6.56 | $6.56 | 15,600 | — | — |
| 1999-11-10 | $6.38 | $6.38 | 44,000 | — | — |
| 1999-11-09 | $6.75 | $6.75 | 5,500 | — | — |
| 1999-11-08 | $6.44 | $6.44 | 7,725 | — | — |
| 1999-11-05 | $6.69 | $6.69 | 19,100 | — | — |
| 1999-11-04 | $6.94 | $6.94 | 15,600 | — | — |
| 1999-11-03 | $7.00 | $7.00 | 11,025 | — | — |
| 1999-11-02 | $7.00 | $7.00 | 29,600 | — | — |
| 1999-11-01 | $7.25 | $7.25 | 18,250 | — | — |
| 1999-10-29 | $7.50 | $7.50 | 14,600 | — | — |
| 1999-10-28 | $8.13 | $8.13 | 43,250 | — | — |
| 1999-10-27 | $7.38 | $7.38 | 7,825 | — | — |
| 1999-10-26 | $7.00 | $7.00 | 9,225 | — | — |
| 1999-10-25 | $6.25 | $6.25 | 38,900 | — | — |
| 1999-10-22 | $6.88 | $6.88 | 55,625 | — | — |
| 1999-10-21 | $6.50 | $6.50 | 29,250 | — | — |
| 1999-10-20 | $7.50 | $7.50 | 17,525 | — | — |
| 1999-10-19 | $7.75 | $7.75 | 1,675 | — | — |
| 1999-10-18 | $7.94 | $7.94 | 4,900 | — | — |
| 1999-10-15 | $8.00 | $8.00 | 7,250 | — | — |
| 1999-10-14 | $8.25 | $8.25 | 6,400 | — | — |
| 1999-10-13 | $8.75 | $8.75 | 3,050 | — | — |
| 1999-10-12 | $8.25 | $8.25 | 3,575 | — | — |
| 1999-10-11 | $8.50 | $8.50 | 8,350 | — | — |
| 1999-10-08 | $8.63 | $8.63 | 6,800 | — | — |
| 1999-10-07 | $8.75 | $8.75 | 27,250 | — | — |
| 1999-10-06 | $8.25 | $8.25 | 4,400 | — | — |
| 1999-10-05 | $8.25 | $8.25 | 3,450 | — | — |
| 1999-10-04 | $8.00 | $8.00 | 7,900 | — | — |
| 1999-10-01 | $8.00 | $8.00 | 15,450 | — | — |
| 1999-09-30 | $8.50 | $8.50 | 9,550 | — | — |
| 1999-09-29 | $8.75 | $8.75 | 4,450 | — | — |
| 1999-09-28 | $8.50 | $8.50 | 8,250 | — | — |
| 1999-09-27 | $8.75 | $8.75 | 4,600 | — | — |
| 1999-09-24 | $9.38 | $9.38 | 13,525 | — | — |
| 1999-09-23 | $9.50 | $9.50 | 6,175 | — | — |
| 1999-09-22 | $10.50 | $10.50 | 3,125 | — | — |
| 1999-09-21 | $10.25 | $10.25 | 25,200 | — | — |
| 1999-09-20 | $10.88 | $10.88 | 19,125 | — | — |
| 1999-09-17 | $11.00 | $11.00 | 28,925 | — | — |
| 1999-09-16 | $11.50 | $11.50 | 101,775 | — | — |
| 1999-09-15 | $10.75 | $10.75 | 57,225 | — | — |
| 1999-09-14 | $9.00 | $9.00 | 9,875 | — | — |
| 1999-09-13 | $9.25 | $9.25 | 6,425 | — | — |
| 1999-09-10 | $9.25 | $9.25 | 4,825 | — | — |
| 1999-09-09 | $9.25 | $9.25 | 6,675 | — | — |
| 1999-09-08 | $9.25 | $9.25 | 6,775 | — | — |
| 1999-09-07 | $9.00 | $9.00 | 7,125 | — | — |
| 1999-09-03 | $9.50 | $9.50 | 15,950 | — | — |
| 1999-09-02 | $9.00 | $9.00 | 3,500 | — | — |
| 1999-09-01 | $8.50 | $8.50 | 31,575 | — | — |
| 1999-08-31 | $8.25 | $8.25 | 17,800 | — | — |
| 1999-08-30 | $7.50 | $7.50 | 6,775 | — | — |
| 1999-08-27 | $7.75 | $7.75 | 8,000 | — | — |
| 1999-08-26 | $7.63 | $7.63 | 12,650 | — | — |
| 1999-08-25 | $7.25 | $7.25 | 4,100 | — | — |
| 1999-08-24 | $7.75 | $7.75 | 7,725 | — | — |
| 1999-08-23 | $8.00 | $8.00 | 4,475 | — | — |
| 1999-08-20 | $8.00 | $8.00 | 9,375 | — | — |
| 1999-08-19 | $8.25 | $8.25 | 4,150 | — | — |
| 1999-08-18 | $8.00 | $8.00 | 2,525 | — | — |
| 1999-08-17 | $8.25 | $8.25 | 3,075 | — | — |
| 1999-08-16 | $8.00 | $8.00 | 14,200 | — | — |
| 1999-08-13 | $8.25 | $8.25 | 6,000 | — | — |
| 1999-08-12 | $8.25 | $8.25 | 20,300 | — | — |
| 1999-08-11 | $8.25 | $8.25 | 12,800 | — | — |
| 1999-08-10 | $8.75 | $8.75 | 8,625 | — | — |
| 1999-08-09 | $9.50 | $9.50 | 12,150 | — | — |
| 1999-08-06 | $9.00 | $9.00 | 19,275 | — | — |
| 1999-08-05 | $8.75 | $8.75 | 8,875 | — | — |
| 1999-08-04 | $9.00 | $9.00 | 11,300 | — | — |
| 1999-08-03 | $8.75 | $8.75 | 22,075 | — | — |
| 1999-08-02 | $8.25 | $8.25 | 58,625 | — | — |
| 1999-07-30 | $8.00 | $8.00 | 18,350 | — | — |
| 1999-07-29 | $7.25 | $7.25 | 34,025 | — | — |
| 1999-07-28 | $7.25 | $7.25 | 34,150 | — | — |
| 1999-07-27 | $6.88 | $6.88 | 24,300 | — | — |
| 1999-07-26 | $8.00 | $8.00 | 20,550 | — | — |
| 1999-07-23 | $8.50 | $8.50 | 20,375 | — | — |
| 1999-07-22 | $8.50 | $8.50 | 13,450 | — | — |
| 1999-07-21 | $8.88 | $8.88 | 4,050 | — | — |
| 1999-07-20 | $8.75 | $8.75 | 25,725 | — | — |
| 1999-07-19 | $8.75 | $8.75 | 9,025 | — | — |
| 1999-07-16 | $9.00 | $9.00 | 10,825 | — | — |
| 1999-07-15 | $9.00 | $9.00 | 36,625 | — | — |
| 1999-07-14 | $9.50 | $9.50 | 9,550 | — | — |
| 1999-07-13 | $9.13 | $9.13 | 13,250 | — | — |
| 1999-07-12 | $9.75 | $9.75 | 28,750 | — | — |
| 1999-07-09 | $9.25 | $9.25 | 16,900 | — | — |
| 1999-07-08 | $9.25 | $9.25 | 8,400 | — | — |
| 1999-07-07 | $9.50 | $9.50 | 1,525 | — | — |
| 1999-07-06 | $9.25 | $9.25 | 14,575 | — | — |
| 1999-07-02 | $9.50 | $9.50 | 11,300 | — | — |
| 1999-07-01 | $9.75 | $9.75 | 3,700 | — | — |
| 1999-06-30 | $9.75 | $9.75 | 2,175 | — | — |
| 1999-06-29 | $9.75 | $9.75 | 11,575 | — | — |
| 1999-06-28 | $8.75 | $8.75 | 4,525 | — | — |
| 1999-06-25 | $9.00 | $9.00 | 14,175 | — | — |
| 1999-06-24 | $8.50 | $8.50 | 32,750 | — | — |
| 1999-06-23 | $9.63 | $9.63 | 23,800 | — | — |
| 1999-06-22 | $9.94 | $9.94 | 21,150 | — | — |
| 1999-06-21 | $10.13 | $10.13 | 23,700 | — | — |
| 1999-06-18 | $10.00 | $10.00 | 51,125 | — | — |
| 1999-06-17 | $10.25 | $10.25 | 19,225 | — | — |
| 1999-06-16 | $10.25 | $10.25 | 14,500 | — | — |
| 1999-06-15 | $10.06 | $10.06 | 14,200 | — | — |
| 1999-06-14 | $10.25 | $10.25 | 15,100 | — | — |
| 1999-06-11 | $10.63 | $10.63 | 31,700 | — | — |
| 1999-06-10 | $10.75 | $10.75 | 1,875 | — | — |
| 1999-06-09 | $10.50 | $10.50 | 8,500 | — | — |
| 1999-06-08 | $10.75 | $10.75 | 2,550 | — | — |
| 1999-06-07 | $10.88 | $10.88 | 8,850 | — | — |
| 1999-06-04 | $10.25 | $10.25 | 7,025 | — | — |
| 1999-06-03 | $10.00 | $10.00 | 6,000 | — | — |
| 1999-06-02 | $10.00 | $10.00 | 12,475 | — | — |
| 1999-06-01 | $10.25 | $10.25 | 22,225 | — | — |
| 1999-05-28 | $11.00 | $11.00 | 18,500 | — | — |
| 1999-05-27 | $11.25 | $11.25 | 12,375 | — | — |
| 1999-05-26 | $11.00 | $11.00 | 21,025 | — | — |
| 1999-05-25 | $10.50 | $10.50 | 40,250 | — | — |
| 1999-05-24 | $9.50 | $9.50 | 10,625 | — | — |
| 1999-05-21 | $9.75 | $9.75 | 11,825 | — | — |
| 1999-05-20 | $10.00 | $10.00 | 16,525 | — | — |
| 1999-05-19 | $10.50 | $10.50 | 3,075 | — | — |
| 1999-05-18 | $10.25 | $10.25 | 4,600 | — | — |
| 1999-05-17 | $10.75 | $10.75 | 11,775 | — | — |
| 1999-05-14 | $11.00 | $11.00 | 6,350 | — | — |
| 1999-05-13 | $11.25 | $11.25 | 4,475 | — | — |
| 1999-05-12 | $11.25 | $11.25 | 29,000 | — | — |
| 1999-05-11 | $10.88 | $10.88 | 33,550 | — | — |
| 1999-05-10 | $10.75 | $10.75 | 5,100 | — | — |
| 1999-05-07 | $11.00 | $11.00 | 15,925 | — | — |
| 1999-05-06 | $11.63 | $11.63 | 43,250 | — | — |
| 1999-05-05 | $11.88 | $11.88 | 69,475 | — | — |
| 1999-05-04 | $11.50 | $11.50 | 23,225 | — | — |
| 1999-05-03 | $11.25 | $11.25 | 24,475 | — | — |
| 1999-04-30 | $11.75 | $11.75 | 35,250 | — | — |
| 1999-04-29 | $11.25 | $11.25 | 47,425 | — | — |
| 1999-04-28 | $11.88 | $11.88 | 117,675 | — | — |
| 1999-04-27 | $10.00 | $10.00 | 23,225 | — | — |
| 1999-04-26 | $10.00 | $10.00 | 52,125 | — | — |
| 1999-04-23 | $9.00 | $9.00 | 7,250 | — | — |
| 1999-04-22 | $9.00 | $9.00 | 9,575 | — | — |
| 1999-04-21 | $9.00 | $9.00 | 17,050 | — | — |
| 1999-04-20 | $9.25 | $9.25 | 25,200 | — | — |
| 1999-04-19 | $9.19 | $9.19 | 11,975 | — | — |
| 1999-04-16 | $9.00 | $9.00 | 39,075 | — | — |
| 1999-04-15 | $9.25 | $9.25 | 54,475 | — | — |
| 1999-04-14 | $8.44 | $8.44 | 15,575 | — | — |
| 1999-04-13 | $9.00 | $9.00 | 23,850 | — | — |
| 1999-04-12 | $9.13 | $9.13 | 12,425 | — | — |
| 1999-04-09 | $9.50 | $9.50 | 44,925 | — | — |
| 1999-04-08 | $8.50 | $8.50 | 4,925 | — | — |
| 1999-04-07 | $9.00 | $9.00 | 26,325 | — | — |
| 1999-04-06 | $9.00 | $9.00 | 51,700 | — | — |
| 1999-04-05 | $9.50 | $9.50 | 216,500 | — | — |
| 1999-04-01 | $9.00 | $9.00 | 3,075 | — | — |
| 1999-03-31 | $9.25 | $9.25 | 6,225 | — | — |
| 1999-03-30 | $9.00 | $9.00 | 7,950 | — | — |
| 1999-03-29 | $9.25 | $9.25 | 19,675 | — | — |
| 1999-03-26 | $9.00 | $9.00 | 13,450 | — | — |
| 1999-03-25 | $9.25 | $9.25 | 25,075 | — | — |
| 1999-03-24 | $9.00 | $9.00 | 13,100 | — | — |
| 1999-03-23 | $9.13 | $9.13 | 64,825 | — | — |
| 1999-03-22 | $9.25 | $9.25 | 4,925 | — | — |
| 1999-03-19 | $9.50 | $9.50 | 11,200 | — | — |
| 1999-03-18 | $10.88 | $10.88 | 11,125 | — | — |
| 1999-03-17 | $11.25 | $11.25 | 13,950 | — | — |
| 1999-03-16 | $11.00 | $11.00 | 26,125 | — | — |
| 1999-03-15 | $9.00 | $9.00 | 15,600 | — | — |
| 1999-03-12 | $10.00 | $10.00 | 38,525 | — | — |
| 1999-03-11 | $10.00 | $10.00 | 8,675 | — | — |
| 1999-03-10 | $10.50 | $10.50 | 6,400 | — | — |
| 1999-03-09 | $9.88 | $9.88 | 4,525 | — | — |
| 1999-03-08 | $10.00 | $10.00 | 23,200 | — | — |
| 1999-03-05 | $10.75 | $10.75 | 19,775 | — | — |
| 1999-03-04 | $9.50 | $9.50 | 23,550 | — | — |
| 1999-03-03 | $9.50 | $9.50 | 16,975 | — | — |
| 1999-03-02 | $10.00 | $10.00 | 36,300 | — | — |
| 1999-03-01 | $11.50 | $11.50 | 26,800 | — | — |
| 1999-02-26 | $11.25 | $11.25 | 6,175 | — | — |
| 1999-02-25 | $11.13 | $11.13 | 14,075 | — | — |
| 1999-02-24 | $12.00 | $12.00 | 16,575 | — | — |
| 1999-02-23 | $10.00 | $10.00 | 31,600 | — | — |
| 1999-02-22 | $12.00 | $12.00 | 2,450 | — | — |
| 1999-02-19 | $12.25 | $12.25 | 14,700 | — | — |
| 1999-02-18 | $12.38 | $12.38 | 26,500 | — | — |
| 1999-02-17 | $12.50 | $12.50 | 4,550 | — | — |
| 1999-02-16 | $13.75 | $13.75 | 25,700 | — | — |
| 1999-02-12 | $14.00 | $14.00 | 7,400 | — | — |
| 1999-02-11 | $14.00 | $14.00 | 8,325 | — | — |
| 1999-02-10 | $13.50 | $13.50 | 8,200 | — | — |
| 1999-02-09 | $15.00 | $15.00 | 490,125 | — | — |
| 1999-02-08 | $14.75 | $14.75 | 11,875 | — | — |
| 1999-02-05 | $13.00 | $13.00 | 1,750 | — | — |
| 1999-02-04 | $13.25 | $13.25 | 1,475 | — | — |
| 1999-02-03 | $13.00 | $13.00 | 10,800 | — | — |
| 1999-02-02 | $14.00 | $14.00 | 6,600 | — | — |
| 1999-02-01 | $14.00 | $14.00 | 11,325 | — | — |
| 1999-01-29 | $15.00 | $15.00 | 5,075 | — | — |
| 1999-01-28 | $14.00 | $14.00 | 12,950 | — | — |
| 1999-01-27 | $14.00 | $14.00 | 4,775 | — | — |
| 1999-01-26 | $15.25 | $15.25 | 1,400 | — | — |
| 1999-01-25 | $15.00 | $15.00 | 3,225 | — | — |
| 1999-01-22 | $13.50 | $13.50 | 14,900 | — | — |
| 1999-01-21 | $15.75 | $15.75 | 4,025 | — | — |
| 1999-01-20 | $15.50 | $15.50 | 1,750 | — | — |
| 1999-01-19 | $16.25 | $16.25 | 14,275 | — | — |
| 1999-01-15 | $17.25 | $17.25 | 7,975 | — | — |
| 1999-01-14 | $16.50 | $16.50 | 20,250 | — | — |
| 1999-01-13 | $16.00 | $16.00 | 9,850 | — | — |
| 1999-01-12 | $17.00 | $17.00 | 3,900 | — | — |
| 1999-01-11 | $16.50 | $16.50 | 10,150 | — | — |
| 1999-01-08 | $16.75 | $16.75 | 15,800 | — | — |
| 1999-01-07 | $16.75 | $16.75 | 5,825 | — | — |
| 1999-01-06 | $16.00 | $16.00 | 15,700 | — | — |
| 1999-01-05 | $15.25 | $15.25 | 34,725 | — | — |
| 1999-01-04 | $13.50 | $13.50 | 7,025 | — | — |