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
- 1995-11-02 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 | $7.50 | $7.50 | 50,800 | — | — |
| 1999-12-30 | $7.19 | $7.19 | 81,600 | — | — |
| 1999-12-29 | $6.72 | $6.72 | 58,200 | — | — |
| 1999-12-28 | $7.13 | $7.13 | 64,900 | — | — |
| 1999-12-27 | $7.56 | $7.56 | 41,100 | — | — |
| 1999-12-23 | $7.56 | $7.56 | 34,500 | — | — |
| 1999-12-22 | $7.50 | $7.50 | 62,100 | — | — |
| 1999-12-21 | $7.75 | $7.75 | 65,600 | — | — |
| 1999-12-20 | $7.63 | $7.63 | 60,400 | — | — |
| 1999-12-17 | $7.72 | $7.72 | 89,900 | — | — |
| 1999-12-16 | $7.31 | $7.31 | 81,400 | — | — |
| 1999-12-15 | $8.19 | $8.19 | 135,800 | — | — |
| 1999-12-14 | $8.81 | $8.81 | 257,700 | — | — |
| 1999-12-13 | $8.94 | $8.94 | 272,500 | — | — |
| 1999-12-10 | $8.00 | $8.00 | 333,000 | — | — |
| 1999-12-09 | $6.13 | $6.13 | 66,400 | — | — |
| 1999-12-08 | $6.38 | $6.38 | 96,500 | — | — |
| 1999-12-07 | $6.25 | $6.25 | 97,700 | — | — |
| 1999-12-06 | $6.06 | $6.06 | 31,400 | — | — |
| 1999-12-03 | $6.00 | $6.00 | 34,500 | — | — |
| 1999-12-02 | $6.06 | $6.06 | 16,800 | — | — |
| 1999-12-01 | $6.06 | $6.06 | 37,900 | — | — |
| 1999-11-30 | $6.06 | $6.06 | 59,700 | — | — |
| 1999-11-29 | $6.00 | $6.00 | 111,600 | — | — |
| 1999-11-26 | $6.06 | $6.06 | 24,100 | — | — |
| 1999-11-24 | $6.13 | $6.13 | 22,900 | — | — |
| 1999-11-23 | $6.19 | $6.19 | 24,900 | — | — |
| 1999-11-22 | $6.19 | $6.19 | 34,200 | — | — |
| 1999-11-19 | $6.38 | $6.38 | 19,400 | — | — |
| 1999-11-18 | $6.38 | $6.38 | 42,700 | — | — |
| 1999-11-17 | $6.31 | $6.31 | 18,800 | — | — |
| 1999-11-16 | $6.56 | $6.56 | 32,700 | — | — |
| 1999-11-15 | $6.31 | $6.31 | 30,900 | — | — |
| 1999-11-12 | $6.25 | $6.25 | 39,400 | — | — |
| 1999-11-11 | $6.25 | $6.25 | 36,200 | — | — |
| 1999-11-10 | $6.38 | $6.38 | 77,800 | — | — |
| 1999-11-09 | $6.50 | $6.50 | 189,500 | — | — |
| 1999-11-08 | $6.31 | $6.31 | 40,800 | — | — |
| 1999-11-05 | $6.25 | $6.25 | 31,500 | — | — |
| 1999-11-04 | $6.31 | $6.31 | 44,500 | — | — |
| 1999-11-03 | $6.38 | $6.38 | 73,700 | — | — |
| 1999-11-02 | $6.44 | $6.44 | 43,100 | — | — |
| 1999-11-01 | $6.25 | $6.25 | 49,100 | — | — |
| 1999-10-29 | $6.25 | $6.25 | 37,000 | — | — |
| 1999-10-28 | $6.31 | $6.31 | 54,300 | — | — |
| 1999-10-27 | $6.38 | $6.38 | 46,200 | — | — |
| 1999-10-26 | $6.56 | $6.56 | 24,900 | — | — |
| 1999-10-25 | $6.38 | $6.38 | 16,700 | — | — |
| 1999-10-22 | $6.13 | $6.13 | 16,900 | — | — |
| 1999-10-21 | $6.06 | $6.06 | 18,300 | — | — |
| 1999-10-20 | $6.25 | $6.25 | 30,900 | — | — |
| 1999-10-19 | $6.44 | $6.44 | 13,200 | — | — |
| 1999-10-18 | $6.25 | $6.25 | 5,100 | — | — |
| 1999-10-15 | $6.00 | $6.00 | 12,600 | — | — |
| 1999-10-14 | $6.31 | $6.31 | 29,100 | — | — |
| 1999-10-13 | $6.38 | $6.38 | 32,100 | — | — |
| 1999-10-12 | $6.19 | $6.19 | 73,600 | — | — |
| 1999-10-11 | $6.13 | $6.13 | 56,300 | — | — |
| 1999-10-08 | $6.28 | $6.28 | 72,000 | — | — |
| 1999-10-07 | $6.56 | $6.56 | 72,300 | — | — |
| 1999-10-06 | $6.75 | $6.75 | 58,100 | — | — |
| 1999-10-05 | $6.63 | $6.63 | 36,600 | — | — |
| 1999-10-04 | $6.88 | $6.88 | 54,400 | — | — |
| 1999-10-01 | $7.00 | $7.00 | 69,900 | — | — |
| 1999-09-30 | $6.56 | $6.56 | 17,700 | — | — |
| 1999-09-29 | $6.69 | $6.69 | 28,900 | — | — |
| 1999-09-28 | $6.63 | $6.63 | 21,200 | — | — |
| 1999-09-27 | $6.56 | $6.56 | 25,100 | — | — |
| 1999-09-24 | $6.47 | $6.47 | 11,100 | — | — |
| 1999-09-23 | $6.50 | $6.50 | 10,000 | — | — |
| 1999-09-22 | $6.81 | $6.81 | 33,200 | — | — |
| 1999-09-21 | $6.69 | $6.69 | 29,400 | — | — |
| 1999-09-20 | $6.94 | $6.94 | 8,200 | — | — |
| 1999-09-17 | $7.06 | $7.06 | 99,700 | — | — |
| 1999-09-16 | $7.00 | $7.00 | 11,200 | — | — |
| 1999-09-15 | $7.13 | $7.13 | 22,500 | — | — |
| 1999-09-14 | $6.94 | $6.94 | 16,400 | — | — |
| 1999-09-13 | $7.13 | $7.13 | 10,700 | — | — |
| 1999-09-10 | $7.03 | $7.03 | 12,800 | — | — |
| 1999-09-09 | $7.13 | $7.13 | 27,500 | — | — |
| 1999-09-08 | $7.06 | $7.06 | 16,900 | — | — |
| 1999-09-07 | $7.00 | $7.00 | 32,800 | — | — |
| 1999-09-03 | $7.13 | $7.13 | 40,300 | — | — |
| 1999-09-02 | $7.06 | $7.06 | 27,900 | — | — |
| 1999-09-01 | $7.00 | $7.00 | 30,500 | — | — |
| 1999-08-31 | $6.75 | $6.75 | 65,800 | — | — |
| 1999-08-30 | $6.47 | $6.47 | 23,600 | — | — |
| 1999-08-27 | $6.50 | $6.50 | 29,200 | — | — |
| 1999-08-26 | $6.31 | $6.31 | 129,600 | — | — |
| 1999-08-25 | $6.50 | $6.50 | 42,900 | — | — |
| 1999-08-24 | $6.50 | $6.50 | 60,600 | — | — |
| 1999-08-23 | $6.50 | $6.50 | 83,400 | — | — |
| 1999-08-20 | $6.75 | $6.75 | 124,100 | — | — |
| 1999-08-19 | $6.44 | $6.44 | 44,200 | — | — |
| 1999-08-18 | $6.16 | $6.16 | 50,700 | — | — |
| 1999-08-17 | $6.25 | $6.25 | 51,800 | — | — |
| 1999-08-16 | $6.28 | $6.28 | 28,000 | — | — |
| 1999-08-13 | $6.22 | $6.22 | 62,200 | — | — |
| 1999-08-12 | $6.31 | $6.31 | 104,600 | — | — |
| 1999-08-11 | $6.63 | $6.63 | 35,700 | — | — |
| 1999-08-10 | $6.63 | $6.63 | 17,700 | — | — |
| 1999-08-09 | $6.63 | $6.63 | 31,400 | — | — |
| 1999-08-06 | $6.50 | $6.50 | 73,500 | — | — |
| 1999-08-05 | $6.50 | $6.50 | 35,400 | — | — |
| 1999-08-04 | $6.50 | $6.50 | 66,400 | — | — |
| 1999-08-03 | $6.63 | $6.63 | 18,400 | — | — |
| 1999-08-02 | $6.63 | $6.63 | 20,400 | — | — |
| 1999-07-30 | $6.63 | $6.63 | 17,600 | — | — |
| 1999-07-29 | $6.63 | $6.63 | 22,900 | — | — |
| 1999-07-28 | $6.63 | $6.63 | 9,400 | — | — |
| 1999-07-27 | $6.63 | $6.63 | 34,600 | — | — |
| 1999-07-26 | $6.69 | $6.69 | 13,600 | — | — |
| 1999-07-23 | $6.63 | $6.63 | 22,800 | — | — |
| 1999-07-22 | $6.69 | $6.69 | 12,100 | — | — |
| 1999-07-21 | $6.69 | $6.69 | 5,700 | — | — |
| 1999-07-20 | $6.63 | $6.63 | 31,000 | — | — |
| 1999-07-19 | $6.94 | $6.94 | 32,400 | — | — |
| 1999-07-16 | $7.00 | $7.00 | 40,500 | — | — |
| 1999-07-15 | $6.88 | $6.88 | 49,100 | — | — |
| 1999-07-14 | $6.88 | $6.88 | 24,700 | — | — |
| 1999-07-13 | $7.00 | $7.00 | 13,500 | — | — |
| 1999-07-12 | $6.84 | $6.84 | 33,700 | — | — |
| 1999-07-09 | $7.00 | $7.00 | 32,600 | — | — |
| 1999-07-08 | $6.81 | $6.81 | 25,000 | — | — |
| 1999-07-07 | $7.00 | $7.00 | 60,900 | — | — |
| 1999-07-06 | $7.06 | $7.06 | 74,300 | — | — |
| 1999-07-02 | $7.06 | $7.06 | 64,600 | — | — |
| 1999-07-01 | $6.25 | $6.25 | 10,900 | — | — |
| 1999-06-30 | $6.31 | $6.31 | 11,300 | — | — |
| 1999-06-29 | $6.31 | $6.31 | 13,500 | — | — |
| 1999-06-28 | $6.00 | $6.00 | 63,200 | — | — |
| 1999-06-25 | $6.06 | $6.06 | 25,800 | — | — |
| 1999-06-24 | $5.75 | $5.75 | 13,200 | — | — |
| 1999-06-23 | $5.88 | $5.88 | 18,100 | — | — |
| 1999-06-22 | $5.81 | $5.81 | 16,700 | — | — |
| 1999-06-21 | $5.53 | $5.53 | 35,700 | — | — |
| 1999-06-18 | $5.47 | $5.47 | 106,600 | — | — |
| 1999-06-17 | $5.44 | $5.44 | 45,200 | — | — |
| 1999-06-16 | $5.72 | $5.72 | 111,200 | — | — |
| 1999-06-15 | $6.00 | $6.00 | 23,200 | — | — |
| 1999-06-14 | $6.06 | $6.06 | 84,000 | — | — |
| 1999-06-11 | $6.44 | $6.44 | 54,100 | — | — |
| 1999-06-10 | $6.63 | $6.63 | 9,600 | — | — |
| 1999-06-09 | $6.63 | $6.63 | 27,100 | — | — |
| 1999-06-08 | $6.75 | $6.75 | 31,400 | — | — |
| 1999-06-07 | $6.81 | $6.81 | 9,000 | — | — |
| 1999-06-04 | $7.09 | $7.09 | 25,700 | — | — |
| 1999-06-03 | $7.00 | $7.00 | 45,900 | — | — |
| 1999-06-02 | $7.00 | $7.00 | 22,000 | — | — |
| 1999-06-01 | $7.31 | $7.31 | 74,400 | — | — |
| 1999-05-28 | $6.94 | $6.94 | 38,000 | — | — |
| 1999-05-27 | $7.00 | $7.00 | 31,000 | — | — |
| 1999-05-26 | $6.88 | $6.88 | 27,500 | — | — |
| 1999-05-25 | $7.00 | $7.00 | 52,400 | — | — |
| 1999-05-24 | $6.63 | $6.63 | 13,600 | — | — |
| 1999-05-21 | $7.00 | $7.00 | 18,500 | — | — |
| 1999-05-20 | $7.00 | $7.00 | 32,200 | — | — |
| 1999-05-19 | $7.13 | $7.13 | 61,900 | — | — |
| 1999-05-18 | $7.19 | $7.19 | 22,600 | — | — |
| 1999-05-17 | $7.44 | $7.44 | 8,500 | — | — |
| 1999-05-14 | $7.44 | $7.44 | 28,100 | — | — |
| 1999-05-13 | $7.44 | $7.44 | 31,100 | — | — |
| 1999-05-12 | $7.50 | $7.50 | 35,600 | — | — |
| 1999-05-11 | $7.06 | $7.06 | 119,500 | — | — |
| 1999-05-10 | $7.19 | $7.19 | 64,800 | — | — |
| 1999-05-07 | $7.13 | $7.13 | 29,400 | — | — |
| 1999-05-06 | $7.13 | $7.13 | 79,000 | — | — |
| 1999-05-05 | $7.13 | $7.13 | 65,700 | — | — |
| 1999-05-04 | $7.38 | $7.38 | 7,900 | — | — |
| 1999-05-03 | $7.63 | $7.63 | 44,000 | — | — |
| 1999-04-30 | $7.38 | $7.38 | 14,700 | — | — |
| 1999-04-29 | $7.25 | $7.25 | 53,600 | — | — |
| 1999-04-28 | $7.38 | $7.38 | 33,100 | — | — |
| 1999-04-27 | $7.44 | $7.44 | 23,400 | — | — |
| 1999-04-26 | $7.44 | $7.44 | 85,100 | — | — |
| 1999-04-23 | $7.56 | $7.56 | 26,100 | — | — |
| 1999-04-22 | $7.50 | $7.50 | 25,700 | — | — |
| 1999-04-21 | $7.88 | $7.88 | 60,900 | — | — |
| 1999-04-20 | $7.44 | $7.44 | 19,200 | — | — |
| 1999-04-19 | $7.38 | $7.38 | 38,800 | — | — |
| 1999-04-16 | $7.06 | $7.06 | 64,500 | — | — |
| 1999-04-15 | $7.25 | $7.25 | 51,300 | — | — |
| 1999-04-14 | $7.75 | $7.75 | 70,000 | — | — |
| 1999-04-13 | $8.00 | $8.00 | 76,000 | — | — |
| 1999-04-12 | $7.56 | $7.56 | 32,000 | — | — |
| 1999-04-09 | $7.25 | $7.25 | 67,300 | — | — |
| 1999-04-08 | $7.75 | $7.75 | 54,100 | — | — |
| 1999-04-07 | $7.50 | $7.50 | 68,700 | — | — |
| 1999-04-06 | $7.75 | $7.75 | 28,300 | — | — |
| 1999-04-05 | $8.00 | $8.00 | 30,400 | — | — |
| 1999-04-01 | $8.19 | $8.19 | 13,000 | — | — |
| 1999-03-31 | $8.44 | $8.44 | 89,100 | — | — |
| 1999-03-30 | $8.50 | $8.50 | 75,400 | — | — |
| 1999-03-29 | $8.31 | $8.31 | 97,900 | — | — |
| 1999-03-26 | $8.19 | $8.19 | 54,600 | — | — |
| 1999-03-25 | $8.25 | $8.25 | 91,700 | — | — |
| 1999-03-24 | $8.06 | $8.06 | 92,100 | — | — |
| 1999-03-23 | $8.13 | $8.13 | 55,900 | — | — |
| 1999-03-22 | $8.13 | $8.13 | 67,800 | — | — |
| 1999-03-19 | $7.69 | $7.69 | 76,000 | — | — |
| 1999-03-18 | $7.56 | $7.56 | 23,800 | — | — |
| 1999-03-17 | $7.81 | $7.81 | 51,800 | — | — |
| 1999-03-16 | $8.00 | $8.00 | 34,200 | — | — |
| 1999-03-15 | $8.00 | $8.00 | 25,200 | — | — |
| 1999-03-12 | $8.00 | $8.00 | 68,100 | — | — |
| 1999-03-11 | $8.06 | $8.06 | 79,500 | — | — |
| 1999-03-10 | $7.63 | $7.63 | 139,200 | — | — |
| 1999-03-09 | $7.38 | $7.38 | 59,700 | — | — |
| 1999-03-08 | $7.00 | $7.00 | 46,000 | — | — |
| 1999-03-05 | $7.13 | $7.13 | 81,500 | — | — |
| 1999-03-04 | $7.31 | $7.31 | 66,100 | — | — |
| 1999-03-03 | $7.69 | $7.69 | 15,500 | — | — |
| 1999-03-02 | $7.69 | $7.69 | 31,600 | — | — |
| 1999-03-01 | $7.75 | $7.75 | 29,200 | — | — |
| 1999-02-26 | $7.84 | $7.84 | 89,300 | — | — |
| 1999-02-25 | $8.00 | $8.00 | 72,900 | — | — |
| 1999-02-24 | $8.19 | $8.19 | 45,400 | — | — |
| 1999-02-23 | $8.31 | $8.31 | 44,700 | — | — |
| 1999-02-22 | $8.31 | $8.31 | 47,400 | — | — |
| 1999-02-19 | $8.00 | $8.00 | 69,000 | — | — |
| 1999-02-18 | $7.81 | $7.81 | 22,700 | — | — |
| 1999-02-17 | $8.06 | $8.06 | 58,200 | — | — |
| 1999-02-16 | $8.13 | $8.13 | 31,500 | — | — |
| 1999-02-12 | $8.25 | $8.25 | 84,000 | — | — |
| 1999-02-11 | $8.38 | $8.38 | 54,900 | — | — |
| 1999-02-10 | $8.19 | $8.19 | 157,800 | — | — |
| 1999-02-09 | $8.63 | $8.63 | 33,600 | — | — |
| 1999-02-08 | $8.63 | $8.63 | 111,100 | — | — |
| 1999-02-05 | $8.38 | $8.38 | 47,500 | — | — |
| 1999-02-04 | $8.50 | $8.50 | 67,400 | — | — |
| 1999-02-03 | $8.56 | $8.56 | 85,400 | — | — |
| 1999-02-02 | $8.50 | $8.50 | 47,800 | — | — |
| 1999-02-01 | $8.56 | $8.56 | 73,100 | — | — |
| 1999-01-29 | $8.75 | $8.75 | 90,100 | — | — |
| 1999-01-28 | $9.00 | $9.00 | 466,800 | — | — |
| 1999-01-27 | $8.44 | $8.44 | 131,900 | — | — |
| 1999-01-26 | $7.69 | $7.69 | 46,600 | — | — |
| 1999-01-25 | $7.63 | $7.63 | 50,400 | — | — |
| 1999-01-22 | $7.38 | $7.38 | 34,300 | — | — |
| 1999-01-21 | $7.56 | $7.56 | 92,300 | — | — |
| 1999-01-20 | $7.97 | $7.97 | 66,500 | — | — |
| 1999-01-19 | $7.94 | $7.94 | 30,300 | — | — |
| 1999-01-15 | $7.94 | $7.94 | 30,800 | — | — |
| 1999-01-14 | $8.13 | $8.13 | 66,600 | — | — |
| 1999-01-13 | $7.88 | $7.88 | 52,300 | — | — |
| 1999-01-12 | $7.88 | $7.88 | 80,600 | — | — |
| 1999-01-11 | $8.19 | $8.19 | 109,000 | — | — |
| 1999-01-08 | $8.81 | $8.81 | 162,000 | — | — |
| 1999-01-07 | $8.94 | $8.94 | 176,800 | — | — |
| 1999-01-06 | $8.75 | $8.75 | 331,200 | — | — |
| 1999-01-05 | $8.00 | $8.00 | 272,600 | — | — |
| 1999-01-04 | $7.38 | $7.38 | 82,000 | — | — |