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
- 1991-12-17 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 | $8.00 | $8.00 | 2,856,000 | — | — |
| 1999-12-30 | $7.84 | $7.84 | 716,100 | — | — |
| 1999-12-29 | $7.69 | $7.69 | 170,700 | — | — |
| 1999-12-28 | $7.75 | $7.75 | 138,900 | — | — |
| 1999-12-27 | $7.94 | $7.94 | 238,200 | — | — |
| 1999-12-23 | $7.94 | $7.94 | 186,200 | — | — |
| 1999-12-22 | $7.94 | $7.94 | 216,700 | — | — |
| 1999-12-21 | $8.00 | $8.00 | 229,000 | — | — |
| 1999-12-20 | $7.97 | $7.97 | 119,400 | — | — |
| 1999-12-17 | $7.81 | $7.81 | 282,700 | — | — |
| 1999-12-16 | $8.06 | $8.06 | 224,100 | — | — |
| 1999-12-15 | $8.38 | $8.38 | 178,100 | — | — |
| 1999-12-14 | $8.50 | $8.50 | 206,700 | — | — |
| 1999-12-13 | $8.50 | $8.50 | 254,600 | — | — |
| 1999-12-10 | $8.50 | $8.50 | 141,000 | — | — |
| 1999-12-09 | $8.19 | $8.19 | 87,700 | — | — |
| 1999-12-08 | $8.56 | $8.56 | 61,000 | — | — |
| 1999-12-07 | $8.75 | $8.75 | 75,900 | — | — |
| 1999-12-06 | $8.75 | $8.75 | 195,700 | — | — |
| 1999-12-03 | $8.69 | $8.69 | 542,700 | — | — |
| 1999-12-02 | $8.63 | $8.62 | 542,900 | — | — |
| 1999-12-01 | $8.50 | $8.50 | 121,900 | — | — |
| 1999-11-30 | $8.41 | $8.41 | 795,000 | — | — |
| 1999-11-29 | $8.38 | $8.38 | 347,800 | — | — |
| 1999-11-26 | $8.63 | $8.62 | 68,000 | — | — |
| 1999-11-24 | $8.56 | $8.56 | 273,200 | — | — |
| 1999-11-23 | $8.38 | $8.38 | 244,100 | — | — |
| 1999-11-22 | $8.38 | $8.38 | 778,400 | — | — |
| 1999-11-19 | $8.50 | $8.50 | 132,300 | — | — |
| 1999-11-18 | $8.50 | $8.50 | 103,700 | — | — |
| 1999-11-17 | $8.38 | $8.38 | 95,900 | — | — |
| 1999-11-16 | $8.41 | $8.41 | 1,117,400 | — | — |
| 1999-11-15 | $8.44 | $8.44 | 476,900 | — | — |
| 1999-11-12 | $8.41 | $8.41 | 570,100 | — | — |
| 1999-11-11 | $8.38 | $8.38 | 492,400 | — | — |
| 1999-11-10 | $8.06 | $8.06 | 639,200 | — | — |
| 1999-11-09 | $7.75 | $7.75 | 503,100 | — | — |
| 1999-11-08 | $7.38 | $7.38 | 101,200 | — | — |
| 1999-11-05 | $7.69 | $7.69 | 540,000 | — | — |
| 1999-11-04 | $7.75 | $7.75 | 42,300 | — | — |
| 1999-11-03 | $7.69 | $7.69 | 483,900 | — | — |
| 1999-11-02 | $7.44 | $7.44 | 45,000 | — | — |
| 1999-11-01 | $7.66 | $7.66 | 63,100 | — | — |
| 1999-10-29 | $7.56 | $7.56 | 50,400 | — | — |
| 1999-10-28 | $7.75 | $7.75 | 135,000 | — | — |
| 1999-10-27 | $7.63 | $7.63 | 71,300 | — | — |
| 1999-10-26 | $7.63 | $7.63 | 118,700 | — | — |
| 1999-10-25 | $7.66 | $7.66 | 62,100 | — | — |
| 1999-10-22 | $7.63 | $7.63 | 1,252,300 | — | — |
| 1999-10-21 | $7.25 | $7.25 | 78,300 | — | — |
| 1999-10-20 | $7.50 | $7.50 | 26,800 | — | — |
| 1999-10-19 | $7.44 | $7.44 | 26,900 | — | — |
| 1999-10-18 | $7.44 | $7.44 | 84,700 | — | — |
| 1999-10-15 | $7.69 | $7.69 | 81,600 | — | — |
| 1999-10-14 | $7.63 | $7.63 | 60,600 | — | — |
| 1999-10-13 | $7.69 | $7.69 | 69,900 | — | — |
| 1999-10-12 | $7.63 | $7.63 | 32,500 | — | — |
| 1999-10-11 | $7.81 | $7.81 | 918,400 | — | — |
| 1999-10-08 | $7.75 | $7.75 | 52,100 | — | — |
| 1999-10-07 | $7.78 | $7.78 | 59,600 | — | — |
| 1999-10-06 | $7.75 | $7.75 | 33,700 | — | — |
| 1999-10-05 | $7.81 | $7.81 | 201,700 | — | — |
| 1999-10-04 | $7.81 | $7.81 | 37,600 | — | — |
| 1999-10-01 | $7.94 | $7.94 | 155,700 | — | — |
| 1999-09-30 | $7.88 | $7.87 | 161,300 | — | — |
| 1999-09-29 | $7.69 | $7.69 | 52,600 | — | — |
| 1999-09-28 | $7.56 | $7.56 | 2,248,000 | — | — |
| 1999-09-27 | $7.50 | $7.50 | 1,113,300 | — | — |
| 1999-09-24 | $7.56 | $7.56 | 143,100 | — | — |
| 1999-09-23 | $7.56 | $7.56 | 154,000 | — | — |
| 1999-09-22 | $7.81 | $7.81 | 78,500 | — | — |
| 1999-09-21 | $7.94 | $7.94 | 281,600 | — | — |
| 1999-09-20 | $8.03 | $8.03 | 33,800 | — | — |
| 1999-09-17 | $8.00 | $8.00 | 160,900 | — | — |
| 1999-09-16 | $8.00 | $8.00 | 62,500 | — | — |
| 1999-09-15 | $8.06 | $8.06 | 84,200 | — | — |
| 1999-09-14 | $7.94 | $7.94 | 103,500 | — | — |
| 1999-09-13 | $8.31 | $8.31 | 78,200 | — | — |
| 1999-09-10 | $8.28 | $8.28 | 52,800 | — | — |
| 1999-09-09 | $8.31 | $8.31 | 130,900 | — | — |
| 1999-09-08 | $8.06 | $8.06 | 104,000 | — | — |
| 1999-09-07 | $8.06 | $8.06 | 57,300 | — | — |
| 1999-09-03 | $7.94 | $7.94 | 139,800 | — | — |
| 1999-09-02 | $7.88 | $7.87 | 27,700 | — | — |
| 1999-09-01 | $7.94 | $7.94 | 121,700 | — | — |
| 1999-08-31 | $7.94 | $7.94 | 156,100 | — | — |
| 1999-08-30 | $7.94 | $7.94 | 82,300 | — | — |
| 1999-08-27 | $8.03 | $8.03 | 134,500 | — | — |
| 1999-08-26 | $8.00 | $8.00 | 150,700 | — | — |
| 1999-08-25 | $8.09 | $8.09 | 73,200 | — | — |
| 1999-08-24 | $8.06 | $8.06 | 75,200 | — | — |
| 1999-08-23 | $8.13 | $8.13 | 327,900 | — | — |
| 1999-08-20 | $7.84 | $7.84 | 67,800 | — | — |
| 1999-08-19 | $7.91 | $7.91 | 69,000 | — | — |
| 1999-08-18 | $7.91 | $7.91 | 67,600 | — | — |
| 1999-08-17 | $7.94 | $7.94 | 37,600 | — | — |
| 1999-08-16 | $8.00 | $8.00 | 108,900 | — | — |
| 1999-08-13 | $8.00 | $8.00 | 50,800 | — | — |
| 1999-08-12 | $7.94 | $7.94 | 151,200 | — | — |
| 1999-08-11 | $8.31 | $8.31 | 312,900 | — | — |
| 1999-08-10 | $8.31 | $8.31 | 221,500 | — | — |
| 1999-08-09 | $8.06 | $8.06 | 131,400 | — | — |
| 1999-08-06 | $8.13 | $8.13 | 240,800 | — | — |
| 1999-08-05 | $8.19 | $8.19 | 222,900 | — | — |
| 1999-08-04 | $8.38 | $8.38 | 150,100 | — | — |
| 1999-08-03 | $8.50 | $8.50 | 147,500 | — | — |
| 1999-08-02 | $8.56 | $8.56 | 120,900 | — | — |
| 1999-07-30 | $9.00 | $9.00 | 122,100 | — | — |
| 1999-07-29 | $8.56 | $8.56 | 37,300 | — | — |
| 1999-07-28 | $8.75 | $8.75 | 48,700 | — | — |
| 1999-07-27 | $8.88 | $8.87 | 143,700 | — | — |
| 1999-07-26 | $8.94 | $8.94 | 189,000 | — | — |
| 1999-07-23 | $8.56 | $8.56 | 48,500 | — | — |
| 1999-07-22 | $8.56 | $8.56 | 227,300 | — | — |
| 1999-07-21 | $8.63 | $8.62 | 172,600 | — | — |
| 1999-07-20 | $8.19 | $8.19 | 73,900 | — | — |
| 1999-07-19 | $8.25 | $8.25 | 1,192,500 | — | — |
| 1999-07-16 | $8.25 | $8.25 | 172,800 | — | — |
| 1999-07-15 | $8.19 | $8.19 | 143,400 | — | — |
| 1999-07-14 | $7.97 | $7.97 | 101,100 | — | — |
| 1999-07-13 | $8.31 | $8.31 | 42,400 | — | — |
| 1999-07-12 | $8.50 | $8.50 | 33,600 | — | — |
| 1999-07-09 | $8.59 | $8.59 | 56,200 | — | — |
| 1999-07-08 | $8.63 | $8.62 | 55,500 | — | — |
| 1999-07-07 | $8.25 | $8.25 | 147,700 | — | — |
| 1999-07-06 | $8.25 | $8.25 | 115,500 | — | — |
| 1999-07-02 | $8.56 | $8.56 | 77,300 | — | — |
| 1999-07-01 | $8.19 | $8.19 | 96,900 | — | — |
| 1999-06-30 | $7.63 | $7.63 | 334,000 | — | — |
| 1999-06-29 | $8.44 | $8.44 | 298,600 | — | — |
| 1999-06-28 | $8.38 | $8.38 | 70,700 | — | — |
| 1999-06-25 | $8.38 | $8.38 | 63,100 | — | — |
| 1999-06-24 | $8.31 | $8.31 | 92,300 | — | — |
| 1999-06-23 | $8.13 | $8.13 | 82,400 | — | — |
| 1999-06-22 | $7.56 | $7.56 | 304,800 | — | — |
| 1999-06-21 | $8.19 | $8.19 | 105,500 | — | — |
| 1999-06-18 | $8.13 | $8.13 | 224,300 | — | — |
| 1999-06-17 | $8.31 | $8.31 | 124,300 | — | — |
| 1999-06-16 | $7.88 | $7.87 | 187,000 | — | — |
| 1999-06-15 | $8.44 | $8.44 | 116,500 | — | — |
| 1999-06-14 | $8.84 | $8.84 | 163,500 | — | — |
| 1999-06-11 | $9.00 | $9.00 | 61,700 | — | — |
| 1999-06-10 | $9.00 | $9.00 | 55,800 | — | — |
| 1999-06-09 | $9.03 | $9.03 | 63,700 | — | — |
| 1999-06-08 | $9.00 | $9.00 | 56,500 | — | — |
| 1999-06-07 | $9.06 | $9.06 | 137,500 | — | — |
| 1999-06-04 | $9.06 | $9.06 | 117,400 | — | — |
| 1999-06-03 | $9.34 | $9.34 | 124,200 | — | — |
| 1999-06-02 | $9.06 | $9.06 | 22,400 | — | — |
| 1999-06-01 | $9.13 | $9.13 | 71,200 | — | — |
| 1999-05-28 | $9.19 | $9.19 | 100,500 | — | — |
| 1999-05-27 | $9.25 | $9.25 | 119,600 | — | — |
| 1999-05-26 | $8.88 | $8.87 | 1,021,600 | — | — |
| 1999-05-25 | $8.81 | $8.81 | 82,500 | — | — |
| 1999-05-24 | $9.00 | $9.00 | 90,800 | — | — |
| 1999-05-21 | $9.06 | $9.06 | 302,400 | — | — |
| 1999-05-20 | $9.50 | $9.50 | 117,100 | — | — |
| 1999-05-19 | $8.81 | $8.81 | 61,700 | — | — |
| 1999-05-18 | $8.81 | $8.81 | 94,700 | — | — |
| 1999-05-17 | $8.75 | $8.75 | 53,300 | — | — |
| 1999-05-14 | $8.94 | $8.94 | 135,000 | — | — |
| 1999-05-13 | $9.63 | $9.62 | 1,083,500 | — | — |
| 1999-05-12 | $9.00 | $9.00 | 410,000 | — | — |
| 1999-05-11 | $8.44 | $8.44 | 557,400 | — | — |
| 1999-05-10 | $8.06 | $8.06 | 805,500 | — | — |
| 1999-05-07 | $7.91 | $7.91 | 89,700 | — | — |
| 1999-05-06 | $8.00 | $8.00 | 98,500 | — | — |
| 1999-05-05 | $8.56 | $8.56 | 225,100 | — | — |
| 1999-05-04 | $8.75 | $8.75 | 241,200 | — | — |
| 1999-05-03 | $8.50 | $8.50 | 499,700 | — | — |
| 1999-04-30 | $7.63 | $7.63 | 99,400 | — | — |
| 1999-04-29 | $8.13 | $8.13 | 85,500 | — | — |
| 1999-04-28 | $8.00 | $8.00 | 72,200 | — | — |
| 1999-04-27 | $8.13 | $8.13 | 95,300 | — | — |
| 1999-04-26 | $7.94 | $7.94 | 55,500 | — | — |
| 1999-04-23 | $7.63 | $7.63 | 61,100 | — | — |
| 1999-04-22 | $7.81 | $7.81 | 61,000 | — | — |
| 1999-04-21 | $7.88 | $7.87 | 44,800 | — | — |
| 1999-04-20 | $7.77 | $7.77 | 130,300 | — | — |
| 1999-04-19 | $8.25 | $8.25 | 89,700 | — | — |
| 1999-04-16 | $8.38 | $8.38 | 84,900 | — | — |
| 1999-04-15 | $8.13 | $8.13 | 198,100 | — | — |
| 1999-04-14 | $7.88 | $7.87 | 114,400 | — | — |
| 1999-04-13 | $8.06 | $8.06 | 80,700 | — | — |
| 1999-04-12 | $7.91 | $7.91 | 79,300 | — | — |
| 1999-04-09 | $7.75 | $7.75 | 150,100 | — | — |
| 1999-04-08 | $7.63 | $7.63 | 887,700 | — | — |
| 1999-04-07 | $7.59 | $7.59 | 199,100 | — | — |
| 1999-04-06 | $7.50 | $7.50 | 611,000 | — | — |
| 1999-04-05 | $7.63 | $7.63 | 61,800 | — | — |
| 1999-04-01 | $7.56 | $7.56 | 341,200 | — | — |
| 1999-03-31 | $7.25 | $7.25 | 427,400 | — | — |
| 1999-03-30 | $7.63 | $7.63 | 554,600 | — | — |
| 1999-03-29 | $7.88 | $7.87 | 169,500 | — | — |
| 1999-03-26 | $7.88 | $7.87 | 169,700 | — | — |
| 1999-03-25 | $8.06 | $8.06 | 136,000 | — | — |
| 1999-03-24 | $8.05 | $8.05 | 78,900 | — | — |
| 1999-03-23 | $8.19 | $8.19 | 273,200 | — | — |
| 1999-03-22 | $8.19 | $8.19 | 72,900 | — | — |
| 1999-03-19 | $8.19 | $8.19 | 273,300 | — | — |
| 1999-03-18 | $8.19 | $8.19 | 232,600 | — | — |
| 1999-03-17 | $8.38 | $8.38 | 231,900 | — | — |
| 1999-03-16 | $8.19 | $8.19 | 1,333,500 | — | — |
| 1999-03-15 | $8.13 | $8.13 | 321,200 | — | — |
| 1999-03-12 | $7.88 | $7.87 | 62,100 | — | — |
| 1999-03-11 | $7.94 | $7.94 | 287,800 | — | — |
| 1999-03-10 | $8.06 | $8.06 | 187,700 | — | — |
| 1999-03-09 | $8.13 | $8.13 | 153,100 | — | — |
| 1999-03-08 | $8.13 | $8.13 | 168,500 | — | — |
| 1999-03-05 | $8.38 | $8.38 | 264,300 | — | — |
| 1999-03-04 | $8.38 | $8.38 | 184,000 | — | — |
| 1999-03-03 | $8.06 | $8.06 | 280,600 | — | — |
| 1999-03-02 | $8.13 | $8.13 | 446,400 | — | — |
| 1999-03-01 | $8.13 | $8.13 | 104,700 | — | — |
| 1999-02-26 | $8.38 | $8.38 | 145,000 | — | — |
| 1999-02-25 | $8.44 | $8.44 | 142,600 | — | — |
| 1999-02-24 | $8.41 | $8.41 | 117,300 | — | — |
| 1999-02-23 | $8.81 | $8.81 | 42,500 | — | — |
| 1999-02-22 | $8.88 | $8.87 | 126,200 | — | — |
| 1999-02-19 | $8.88 | $8.87 | 224,900 | — | — |
| 1999-02-18 | $8.88 | $8.87 | 89,500 | — | — |
| 1999-02-17 | $8.94 | $8.94 | 78,500 | — | — |
| 1999-02-16 | $9.00 | $9.00 | 106,900 | — | — |
| 1999-02-12 | $8.94 | $8.94 | 166,900 | — | — |
| 1999-02-11 | $9.50 | $9.50 | 900,000 | — | — |
| 1999-02-10 | $8.94 | $8.94 | 20,600 | — | — |
| 1999-02-09 | $9.34 | $9.34 | 632,100 | — | — |
| 1999-02-08 | $8.88 | $8.87 | 956,300 | — | — |
| 1999-02-05 | $9.00 | $9.00 | 552,400 | — | — |
| 1999-02-04 | $9.00 | $9.00 | 253,300 | — | — |
| 1999-02-03 | $9.31 | $9.31 | 78,500 | — | — |
| 1999-02-02 | $9.25 | $9.25 | 163,600 | — | — |
| 1999-02-01 | $9.00 | $9.00 | 74,400 | — | — |
| 1999-01-29 | $9.13 | $9.13 | 145,700 | — | — |
| 1999-01-28 | $9.19 | $9.19 | 195,600 | — | — |
| 1999-01-27 | $9.13 | $9.13 | 95,900 | — | — |
| 1999-01-26 | $9.00 | $9.00 | 322,200 | — | — |
| 1999-01-25 | $8.91 | $8.91 | 102,500 | — | — |
| 1999-01-22 | $9.00 | $9.00 | 307,200 | — | — |
| 1999-01-21 | $8.88 | $8.87 | 227,900 | — | — |
| 1999-01-20 | $8.94 | $8.94 | 266,200 | — | — |
| 1999-01-19 | $8.97 | $8.97 | 141,800 | — | — |
| 1999-01-15 | $9.06 | $9.06 | 251,600 | — | — |
| 1999-01-14 | $8.94 | $8.94 | 206,000 | — | — |
| 1999-01-13 | $8.81 | $8.81 | 94,800 | — | — |
| 1999-01-12 | $8.88 | $8.87 | 676,700 | — | — |
| 1999-01-11 | $9.00 | $9.00 | 138,500 | — | — |
| 1999-01-08 | $9.19 | $9.19 | 290,800 | — | — |
| 1999-01-07 | $8.63 | $8.62 | 103,500 | — | — |
| 1999-01-06 | $8.56 | $8.56 | 194,400 | — | — |
| 1999-01-05 | $8.25 | $8.25 | 126,100 | — | — |
| 1999-01-04 | $8.88 | $8.87 | 203,400 | — | — |