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
- 1987-12-30 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 | $8.31 | $9.01 | 21,800 | — | — |
| 1999-12-30 | $8.44 | $9.14 | 87,600 | — | — |
| 1999-12-29 | $8.50 | $9.21 | 47,300 | — | — |
| 1999-12-28 | $8.06 | $8.74 | 48,100 | — | — |
| 1999-12-27 | $7.88 | $8.53 | 84,200 | — | — |
| 1999-12-23 | $7.19 | $7.79 | 25,500 | — | — |
| 1999-12-22 | $7.19 | $7.79 | 32,300 | — | — |
| 1999-12-21 | $7.19 | $7.79 | 68,300 | — | — |
| 1999-12-20 | $7.31 | $7.92 | 43,800 | — | — |
| 1999-12-17 | $7.31 | $7.92 | 27,400 | — | — |
| 1999-12-16 | $7.25 | $7.86 | 32,500 | — | — |
| 1999-12-15 | $7.31 | $7.92 | 46,500 | — | — |
| 1999-12-14 | $7.13 | $7.72 | 35,800 | — | — |
| 1999-12-13 | $7.06 | $7.65 | 165,000 | — | — |
| 1999-12-10 | $7.69 | $8.33 | 35,500 | — | — |
| 1999-12-09 | $7.38 | $7.99 | 116,000 | — | — |
| 1999-12-08 | $7.63 | $8.26 | 17,300 | — | — |
| 1999-12-07 | $7.50 | $8.11 | 66,800 | — | — |
| 1999-12-06 | $7.50 | $8.11 | 86,400 | — | — |
| 1999-12-03 | $8.00 | $8.65 | 81,600 | — | — |
| 1999-12-02 | $8.00 | $8.65 | 76,200 | — | — |
| 1999-12-01 | $7.75 | $8.38 | 17,800 | — | — |
| 1999-11-30 | $7.75 | $8.38 | 66,900 | — | — |
| 1999-11-29 | $7.63 | $8.25 | 39,800 | — | — |
| 1999-11-26 | $7.50 | $8.11 | 32,700 | — | — |
| 1999-11-24 | $7.38 | $7.98 | 61,100 | — | — |
| 1999-11-23 | $7.81 | $8.45 | 8,900 | — | — |
| 1999-11-22 | $7.94 | $8.58 | 30,600 | — | — |
| 1999-11-19 | $7.88 | $8.52 | 25,400 | — | — |
| 1999-11-18 | $8.13 | $8.79 | 71,400 | — | — |
| 1999-11-17 | $8.19 | $8.85 | 57,100 | — | — |
| 1999-11-16 | $7.75 | $8.38 | 84,400 | — | — |
| 1999-11-15 | $7.50 | $8.11 | 56,400 | — | — |
| 1999-11-12 | $7.75 | $8.38 | 63,100 | — | — |
| 1999-11-11 | $7.94 | $8.58 | 29,600 | — | — |
| 1999-11-10 | $7.63 | $8.25 | 105,700 | — | — |
| 1999-11-09 | $7.69 | $8.31 | 26,500 | — | — |
| 1999-11-08 | $7.88 | $8.52 | 34,600 | — | — |
| 1999-11-05 | $8.13 | $8.79 | 82,100 | — | — |
| 1999-11-04 | $8.06 | $8.72 | 83,800 | — | — |
| 1999-11-03 | $8.00 | $8.65 | 61,000 | — | — |
| 1999-11-02 | $8.50 | $9.19 | 157,700 | — | — |
| 1999-11-01 | $8.88 | $9.60 | 84,800 | — | — |
| 1999-10-29 | $9.00 | $9.73 | 140,000 | — | — |
| 1999-10-28 | $9.00 | $9.73 | 148,300 | — | — |
| 1999-10-27 | $7.69 | $8.31 | 119,600 | — | — |
| 1999-10-26 | $6.75 | $7.30 | 223,500 | — | — |
| 1999-10-25 | $6.69 | $7.23 | 99,900 | — | — |
| 1999-10-22 | $6.25 | $6.76 | 90,500 | — | — |
| 1999-10-21 | $6.50 | $7.03 | 144,900 | — | — |
| 1999-10-20 | $6.63 | $7.16 | 161,700 | — | — |
| 1999-10-19 | $6.94 | $7.50 | 34,000 | — | — |
| 1999-10-18 | $7.00 | $7.57 | 36,900 | — | — |
| 1999-10-15 | $7.38 | $7.98 | 43,100 | — | — |
| 1999-10-14 | $7.50 | $8.11 | 35,600 | — | — |
| 1999-10-13 | $7.94 | $8.58 | 32,900 | — | — |
| 1999-10-12 | $8.00 | $8.65 | 32,800 | — | — |
| 1999-10-11 | $8.50 | $9.19 | 6,300 | — | — |
| 1999-10-08 | $8.44 | $9.13 | 28,000 | — | — |
| 1999-10-07 | $8.19 | $8.85 | 17,400 | — | — |
| 1999-10-06 | $8.19 | $8.85 | 26,100 | — | — |
| 1999-10-05 | $8.56 | $9.26 | 60,400 | — | — |
| 1999-10-04 | $8.31 | $8.99 | 45,700 | — | — |
| 1999-10-01 | $8.56 | $9.26 | 29,500 | — | — |
| 1999-09-30 | $8.69 | $9.40 | 23,000 | — | — |
| 1999-09-29 | $8.94 | $9.67 | 35,900 | — | — |
| 1999-09-28 | $8.75 | $9.46 | 24,600 | — | — |
| 1999-09-27 | $8.63 | $9.33 | 26,300 | — | — |
| 1999-09-24 | $9.00 | $9.73 | 64,700 | — | — |
| 1999-09-23 | $8.69 | $9.40 | 23,000 | — | — |
| 1999-09-22 | $8.81 | $9.53 | 18,500 | — | — |
| 1999-09-21 | $9.00 | $9.73 | 20,400 | — | — |
| 1999-09-20 | $8.88 | $9.60 | 8,600 | — | — |
| 1999-09-17 | $9.00 | $9.73 | 15,500 | — | — |
| 1999-09-16 | $9.00 | $9.73 | 28,700 | — | — |
| 1999-09-15 | $9.25 | $10.00 | 48,100 | — | — |
| 1999-09-14 | $9.31 | $10.07 | 83,900 | — | — |
| 1999-09-13 | $8.94 | $9.67 | 121,200 | — | — |
| 1999-09-10 | $9.75 | $10.54 | 32,600 | — | — |
| 1999-09-09 | $10.06 | $10.88 | 16,600 | — | — |
| 1999-09-08 | $10.25 | $11.09 | 90,100 | — | — |
| 1999-09-07 | $10.06 | $10.87 | 45,100 | — | — |
| 1999-09-03 | $10.38 | $11.20 | 14,500 | — | — |
| 1999-09-02 | $10.31 | $11.14 | 27,000 | — | — |
| 1999-09-01 | $10.44 | $11.27 | 32,400 | — | — |
| 1999-08-31 | $10.63 | $11.47 | 65,500 | — | — |
| 1999-08-30 | $10.00 | $10.80 | 62,800 | — | — |
| 1999-08-27 | $9.31 | $10.06 | 31,800 | — | — |
| 1999-08-26 | $9.94 | $10.73 | 33,300 | — | — |
| 1999-08-25 | $10.00 | $10.80 | 44,600 | — | — |
| 1999-08-24 | $10.63 | $11.47 | 127,800 | — | — |
| 1999-08-23 | $10.75 | $11.61 | 59,200 | — | — |
| 1999-08-20 | $10.56 | $11.41 | 47,200 | — | — |
| 1999-08-19 | $11.31 | $12.22 | 36,000 | — | — |
| 1999-08-18 | $11.13 | $12.01 | 15,400 | — | — |
| 1999-08-17 | $11.31 | $12.22 | 51,400 | — | — |
| 1999-08-16 | $11.75 | $12.69 | 42,300 | — | — |
| 1999-08-13 | $11.69 | $12.62 | 82,100 | — | — |
| 1999-08-12 | $12.81 | $13.84 | 31,800 | — | — |
| 1999-08-11 | $13.31 | $14.38 | 15,700 | — | — |
| 1999-08-10 | $13.50 | $14.58 | 74,600 | — | — |
| 1999-08-09 | $13.00 | $14.04 | 64,300 | — | — |
| 1999-08-06 | $13.38 | $14.44 | 54,100 | — | — |
| 1999-08-05 | $13.75 | $14.85 | 27,900 | — | — |
| 1999-08-04 | $13.63 | $14.71 | 47,300 | — | — |
| 1999-08-03 | $12.69 | $13.70 | 102,400 | — | — |
| 1999-08-02 | $13.06 | $14.11 | 104,900 | — | — |
| 1999-07-30 | $13.92 | $15.03 | 61,800 | — | — |
| 1999-07-29 | $14.04 | $15.16 | 93,450 | — | — |
| 1999-07-28 | $14.75 | $15.93 | 21,900 | — | — |
| 1999-07-27 | $15.08 | $16.29 | 42,600 | — | — |
| 1999-07-26 | $14.83 | $16.02 | 61,950 | — | — |
| 1999-07-23 | $15.38 | $16.60 | 6,000 | — | — |
| 1999-07-22 | $15.38 | $16.60 | 30,150 | — | — |
| 1999-07-21 | $15.46 | $16.69 | 17,550 | — | — |
| 1999-07-20 | $15.29 | $16.51 | 21,750 | — | — |
| 1999-07-19 | $15.79 | $17.05 | 37,050 | — | — |
| 1999-07-16 | $15.58 | $16.83 | 15,900 | — | — |
| 1999-07-15 | $15.58 | $16.83 | 73,950 | — | — |
| 1999-07-14 | $15.75 | $17.01 | 30,450 | — | — |
| 1999-07-13 | $15.75 | $17.01 | 24,750 | — | — |
| 1999-07-12 | $15.75 | $17.01 | 63,000 | — | — |
| 1999-07-09 | $15.83 | $17.10 | 67,500 | — | — |
| 1999-07-08 | $16.33 | $17.64 | 51,750 | — | — |
| 1999-07-07 | $16.21 | $17.50 | 66,900 | — | — |
| 1999-07-06 | $15.96 | $17.23 | 83,100 | — | — |
| 1999-07-02 | $16.71 | $18.04 | 78,900 | — | — |
| 1999-07-01 | $18.00 | $19.44 | 210,900 | — | — |
| 1999-06-30 | $20.00 | $21.60 | 192,300 | — | — |
| 1999-06-29 | $15.83 | $17.10 | 68,100 | — | — |
| 1999-06-28 | $15.25 | $16.47 | 38,100 | — | — |
| 1999-06-25 | $15.67 | $16.92 | 27,900 | — | — |
| 1999-06-24 | $15.79 | $17.05 | 47,850 | — | — |
| 1999-06-23 | $15.75 | $17.01 | 77,850 | — | — |
| 1999-06-22 | $15.25 | $16.47 | 109,950 | — | — |
| 1999-06-21 | $14.79 | $15.97 | 48,900 | — | — |
| 1999-06-18 | $14.71 | $15.88 | 30,450 | — | — |
| 1999-06-17 | $14.38 | $15.52 | 38,700 | — | — |
| 1999-06-16 | $14.33 | $15.48 | 42,900 | — | — |
| 1999-06-15 | $14.79 | $15.97 | 49,050 | — | — |
| 1999-06-14 | $14.63 | $15.79 | 36,600 | — | — |
| 1999-06-11 | $14.42 | $15.57 | 11,550 | — | — |
| 1999-06-10 | $14.54 | $15.70 | 16,500 | — | — |
| 1999-06-09 | $14.38 | $15.52 | 42,900 | — | — |
| 1999-06-08 | $14.71 | $15.87 | 72,000 | — | — |
| 1999-06-07 | $13.79 | $14.88 | 10,650 | — | — |
| 1999-06-04 | $13.67 | $14.75 | 24,750 | — | — |
| 1999-06-03 | $13.58 | $14.66 | 35,550 | — | — |
| 1999-06-02 | $13.58 | $14.66 | 35,850 | — | — |
| 1999-06-01 | $13.58 | $14.66 | 58,950 | — | — |
| 1999-05-28 | $13.79 | $14.88 | 52,800 | — | — |
| 1999-05-27 | $13.83 | $14.93 | 35,250 | — | — |
| 1999-05-26 | $13.71 | $14.79 | 16,950 | — | — |
| 1999-05-25 | $14.00 | $15.11 | 9,750 | — | — |
| 1999-05-24 | $14.42 | $15.56 | 22,800 | — | — |
| 1999-05-21 | $14.46 | $15.60 | 45,750 | — | — |
| 1999-05-20 | $14.13 | $15.24 | 28,500 | — | — |
| 1999-05-19 | $13.96 | $15.06 | 14,100 | — | — |
| 1999-05-18 | $14.00 | $15.11 | 72,000 | — | — |
| 1999-05-17 | $13.75 | $14.84 | 57,000 | — | — |
| 1999-05-14 | $13.54 | $14.61 | 68,550 | — | — |
| 1999-05-13 | $15.13 | $16.32 | 39,900 | — | — |
| 1999-05-12 | $14.88 | $16.05 | 44,550 | — | — |
| 1999-05-11 | $14.88 | $16.05 | 81,600 | — | — |
| 1999-05-10 | $14.00 | $15.11 | 99,900 | — | — |
| 1999-05-07 | $13.29 | $14.34 | 70,800 | — | — |
| 1999-05-06 | $12.63 | $13.62 | 108,450 | — | — |
| 1999-05-05 | $12.58 | $13.58 | 38,700 | — | — |
| 1999-05-04 | $12.79 | $13.80 | 60,300 | — | — |
| 1999-05-03 | $12.54 | $13.53 | 78,000 | — | — |
| 1999-04-30 | $12.42 | $13.40 | 235,200 | — | — |
| 1999-04-29 | $12.67 | $13.67 | 34,500 | — | — |
| 1999-04-28 | $12.63 | $13.62 | 92,100 | — | — |
| 1999-04-27 | $12.50 | $13.49 | 55,950 | — | — |
| 1999-04-26 | $11.88 | $12.82 | 57,000 | — | — |
| 1999-04-23 | $11.96 | $12.90 | 37,200 | — | — |
| 1999-04-22 | $11.75 | $12.68 | 52,350 | — | — |
| 1999-04-21 | $11.67 | $12.59 | 213,450 | — | — |
| 1999-04-20 | $10.50 | $11.33 | 149,400 | — | — |
| 1999-04-19 | $9.88 | $10.66 | 45,150 | — | — |
| 1999-04-16 | $10.00 | $10.79 | 50,700 | — | — |
| 1999-04-15 | $10.00 | $10.79 | 20,550 | — | — |
| 1999-04-14 | $10.08 | $10.88 | 31,200 | — | — |
| 1999-04-13 | $10.25 | $11.06 | 46,950 | — | — |
| 1999-04-12 | $10.33 | $11.15 | 31,500 | — | — |
| 1999-04-09 | $10.38 | $11.20 | 34,800 | — | — |
| 1999-04-08 | $10.17 | $10.97 | 51,150 | — | — |
| 1999-04-07 | $10.71 | $11.56 | 11,850 | — | — |
| 1999-04-06 | $10.83 | $11.69 | 30,750 | — | — |
| 1999-04-05 | $11.00 | $11.87 | 17,250 | — | — |
| 1999-04-01 | $11.00 | $11.87 | 21,300 | — | — |
| 1999-03-31 | $10.96 | $11.83 | 44,850 | — | — |
| 1999-03-30 | $11.25 | $12.14 | 16,350 | — | — |
| 1999-03-29 | $10.83 | $11.69 | 67,500 | — | — |
| 1999-03-26 | $10.58 | $11.42 | 38,700 | — | — |
| 1999-03-25 | $11.04 | $11.92 | 16,200 | — | — |
| 1999-03-24 | $11.29 | $12.19 | 20,700 | — | — |
| 1999-03-23 | $11.42 | $12.32 | 22,500 | — | — |
| 1999-03-22 | $11.58 | $12.50 | 52,950 | — | — |
| 1999-03-19 | $11.58 | $12.50 | 59,850 | — | — |
| 1999-03-18 | $12.00 | $12.95 | 25,200 | — | — |
| 1999-03-17 | $12.08 | $13.04 | 54,750 | — | — |
| 1999-03-16 | $12.13 | $13.08 | 102,600 | — | — |
| 1999-03-15 | $12.08 | $13.04 | 62,100 | — | — |
| 1999-03-12 | $11.83 | $12.77 | 93,750 | — | — |
| 1999-03-11 | $12.00 | $12.95 | 50,100 | — | — |
| 1999-03-10 | $11.79 | $12.73 | 22,800 | — | — |
| 1999-03-09 | $11.92 | $12.86 | 72,750 | — | — |
| 1999-03-08 | $11.58 | $12.50 | 53,550 | — | — |
| 1999-03-05 | $11.96 | $12.90 | 190,650 | — | — |
| 1999-03-04 | $11.63 | $12.55 | 32,400 | — | — |
| 1999-03-03 | $11.58 | $12.50 | 239,250 | — | — |
| 1999-03-02 | $11.29 | $12.17 | 192,150 | — | — |
| 1999-03-01 | $12.29 | $13.25 | 26,100 | — | — |
| 1999-02-26 | $12.71 | $13.70 | 19,800 | — | — |
| 1999-02-25 | $12.92 | $13.93 | 21,300 | — | — |
| 1999-02-24 | $13.00 | $14.02 | 16,350 | — | — |
| 1999-02-23 | $13.04 | $14.06 | 25,200 | — | — |
| 1999-02-22 | $13.50 | $14.56 | 25,350 | — | — |
| 1999-02-19 | $13.33 | $14.38 | 28,350 | — | — |
| 1999-02-18 | $13.88 | $14.96 | 8,700 | — | — |
| 1999-02-17 | $13.75 | $14.83 | 23,100 | — | — |
| 1999-02-16 | $13.71 | $14.78 | 16,800 | — | — |
| 1999-02-12 | $13.67 | $14.74 | 10,800 | — | — |
| 1999-02-11 | $13.58 | $14.65 | 79,500 | — | — |
| 1999-02-10 | $13.13 | $14.15 | 45,600 | — | — |
| 1999-02-09 | $14.08 | $15.18 | 61,800 | — | — |
| 1999-02-08 | $14.75 | $15.90 | 22,800 | — | — |
| 1999-02-05 | $14.71 | $15.86 | 32,850 | — | — |
| 1999-02-04 | $15.25 | $16.44 | 30,450 | — | — |
| 1999-02-03 | $14.75 | $15.90 | 88,800 | — | — |
| 1999-02-02 | $15.50 | $16.71 | 24,750 | — | — |
| 1999-02-01 | $15.75 | $16.98 | 131,400 | — | — |
| 1999-01-29 | $15.58 | $16.80 | 39,600 | — | — |
| 1999-01-28 | $15.21 | $16.40 | 15,600 | — | — |
| 1999-01-27 | $14.83 | $15.99 | 40,650 | — | — |
| 1999-01-26 | $14.63 | $15.77 | 214,050 | — | — |
| 1999-01-25 | $14.71 | $15.86 | 78,150 | — | — |
| 1999-01-22 | $14.92 | $16.08 | 6,150 | — | — |
| 1999-01-21 | $15.04 | $16.22 | 90,750 | — | — |
| 1999-01-20 | $15.79 | $17.03 | 95,550 | — | — |
| 1999-01-19 | $15.88 | $17.12 | 81,150 | — | — |
| 1999-01-15 | $15.29 | $16.49 | 25,050 | — | — |
| 1999-01-14 | $14.63 | $15.77 | 49,950 | — | — |
| 1999-01-13 | $14.92 | $16.08 | 16,350 | — | — |
| 1999-01-12 | $15.33 | $16.53 | 23,850 | — | — |
| 1999-01-11 | $15.25 | $16.44 | 28,800 | — | — |
| 1999-01-08 | $15.29 | $16.49 | 35,250 | — | — |
| 1999-01-07 | $15.46 | $16.67 | 90,900 | — | — |
| 1999-01-06 | $14.75 | $15.90 | 46,950 | — | — |
| 1999-01-05 | $14.21 | $15.32 | 17,100 | — | — |
| 1999-01-04 | $13.92 | $15.01 | 50,700 | — | — |