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
- 1993-06-08 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 | $6.52 | $6.52 | 992,800 | — | — |
| 1999-12-30 | $6.41 | $6.41 | 2,102,800 | — | — |
| 1999-12-29 | $6.45 | $6.45 | 4,416,800 | — | — |
| 1999-12-28 | $6.19 | $6.19 | 4,021,600 | — | — |
| 1999-12-27 | $5.77 | $5.77 | 3,896,000 | — | — |
| 1999-12-23 | $5.91 | $5.91 | 1,118,000 | — | — |
| 1999-12-22 | $6.05 | $6.05 | 1,587,200 | — | — |
| 1999-12-21 | $6.06 | $6.06 | 2,766,000 | — | — |
| 1999-12-20 | $5.88 | $5.87 | 4,879,600 | — | — |
| 1999-12-17 | $6.23 | $6.23 | 4,731,600 | — | — |
| 1999-12-16 | $6.47 | $6.47 | 3,186,000 | — | — |
| 1999-12-15 | $6.38 | $6.38 | 2,446,400 | — | — |
| 1999-12-14 | $6.28 | $6.28 | 9,288,000 | — | — |
| 1999-12-13 | $6.25 | $6.25 | 11,516,800 | — | — |
| 1999-12-10 | $5.83 | $5.83 | 36,628,800 | — | — |
| 1999-12-09 | $6.72 | $6.72 | 31,292,400 | — | — |
| 1999-12-08 | $8.56 | $8.56 | 2,987,200 | — | — |
| 1999-12-07 | $9.06 | $9.06 | 579,200 | — | — |
| 1999-12-06 | $9.00 | $9.00 | 790,000 | — | — |
| 1999-12-03 | $9.22 | $9.22 | 502,000 | — | — |
| 1999-12-02 | $9.22 | $9.22 | 611,600 | — | — |
| 1999-12-01 | $9.20 | $9.20 | 478,000 | — | — |
| 1999-11-30 | $8.98 | $8.98 | 745,600 | — | — |
| 1999-11-29 | $8.80 | $8.80 | 963,200 | — | — |
| 1999-11-26 | $8.75 | $8.75 | 332,000 | — | — |
| 1999-11-24 | $8.84 | $8.84 | 850,400 | — | — |
| 1999-11-23 | $9.00 | $9.00 | 766,800 | — | — |
| 1999-11-22 | $9.08 | $9.08 | 1,217,600 | — | — |
| 1999-11-19 | $9.11 | $9.11 | 10,935,600 | — | — |
| 1999-11-18 | $8.45 | $8.45 | 4,624,000 | — | — |
| 1999-11-17 | $9.02 | $9.02 | 2,031,200 | — | — |
| 1999-11-16 | $9.41 | $9.41 | 2,245,600 | — | — |
| 1999-11-15 | $9.23 | $9.23 | 980,400 | — | — |
| 1999-11-12 | $9.26 | $9.26 | 747,200 | — | — |
| 1999-11-11 | $9.31 | $9.31 | 869,600 | — | — |
| 1999-11-10 | $9.25 | $9.25 | 1,206,400 | — | — |
| 1999-11-09 | $9.09 | $9.09 | 694,800 | — | — |
| 1999-11-08 | $9.32 | $9.32 | 510,400 | — | — |
| 1999-11-05 | $9.20 | $9.20 | 1,002,400 | — | — |
| 1999-11-04 | $9.19 | $9.19 | 1,635,200 | — | — |
| 1999-11-03 | $9.22 | $9.22 | 2,296,000 | — | — |
| 1999-11-02 | $9.38 | $9.37 | 1,848,400 | — | — |
| 1999-11-01 | $9.40 | $9.40 | 792,800 | — | — |
| 1999-10-29 | $9.34 | $9.34 | 4,600,000 | — | — |
| 1999-10-28 | $8.88 | $8.88 | 5,288,800 | — | — |
| 1999-10-27 | $9.25 | $9.25 | 7,975,200 | — | — |
| 1999-10-26 | $10.64 | $10.64 | 544,400 | — | — |
| 1999-10-25 | $10.73 | $10.73 | 1,100,800 | — | — |
| 1999-10-22 | $11.13 | $11.12 | 939,200 | — | — |
| 1999-10-21 | $10.63 | $10.63 | 585,200 | — | — |
| 1999-10-20 | $10.22 | $10.22 | 893,200 | — | — |
| 1999-10-19 | $10.22 | $10.22 | 1,134,800 | — | — |
| 1999-10-18 | $10.38 | $10.37 | 925,600 | — | — |
| 1999-10-15 | $10.53 | $10.53 | 649,600 | — | — |
| 1999-10-14 | $10.63 | $10.63 | 1,218,800 | — | — |
| 1999-10-13 | $10.72 | $10.72 | 1,918,400 | — | — |
| 1999-10-12 | $10.49 | $10.49 | 1,003,600 | — | — |
| 1999-10-11 | $10.28 | $10.28 | 480,000 | — | — |
| 1999-10-08 | $9.91 | $9.91 | 497,600 | — | — |
| 1999-10-07 | $10.02 | $10.02 | 892,800 | — | — |
| 1999-10-06 | $9.84 | $9.84 | 1,130,400 | — | — |
| 1999-10-05 | $9.84 | $9.84 | 1,501,600 | — | — |
| 1999-10-04 | $10.02 | $10.02 | 583,200 | — | — |
| 1999-10-01 | $9.93 | $9.93 | 978,000 | — | — |
| 1999-09-30 | $10.31 | $10.31 | 642,400 | — | — |
| 1999-09-29 | $10.42 | $10.42 | 1,007,200 | — | — |
| 1999-09-28 | $10.21 | $10.21 | 206,400 | — | — |
| 1999-09-27 | $10.23 | $10.23 | 569,200 | — | — |
| 1999-09-24 | $10.25 | $10.25 | 820,400 | — | — |
| 1999-09-23 | $10.42 | $10.42 | 1,099,600 | — | — |
| 1999-09-22 | $10.16 | $10.16 | 642,800 | — | — |
| 1999-09-21 | $9.72 | $9.72 | 713,200 | — | — |
| 1999-09-20 | $10.04 | $10.04 | 297,600 | — | — |
| 1999-09-17 | $10.02 | $10.02 | 266,000 | — | — |
| 1999-09-16 | $10.00 | $10.00 | 285,200 | — | — |
| 1999-09-15 | $10.08 | $10.08 | 664,400 | — | — |
| 1999-09-14 | $10.05 | $10.05 | 228,000 | — | — |
| 1999-09-13 | $10.28 | $10.28 | 518,400 | — | — |
| 1999-09-10 | $10.16 | $10.16 | 176,800 | — | — |
| 1999-09-09 | $9.94 | $9.94 | 574,000 | — | — |
| 1999-09-08 | $9.97 | $9.97 | 445,200 | — | — |
| 1999-09-07 | $10.38 | $10.37 | 1,496,800 | — | — |
| 1999-09-03 | $10.38 | $10.38 | 1,086,000 | — | — |
| 1999-09-02 | $10.08 | $10.08 | 726,000 | — | — |
| 1999-09-01 | $10.00 | $10.00 | 544,400 | — | — |
| 1999-08-31 | $9.94 | $9.94 | 605,200 | — | — |
| 1999-08-30 | $9.63 | $9.62 | 1,120,000 | — | — |
| 1999-08-27 | $9.94 | $9.94 | 1,141,600 | — | — |
| 1999-08-26 | $10.00 | $10.00 | 852,800 | — | — |
| 1999-08-25 | $9.80 | $9.80 | 1,131,600 | — | — |
| 1999-08-24 | $9.63 | $9.62 | 1,373,600 | — | — |
| 1999-08-23 | $9.77 | $9.77 | 1,290,800 | — | — |
| 1999-08-20 | $10.22 | $10.22 | 1,755,600 | — | — |
| 1999-08-19 | $9.72 | $9.72 | 377,200 | — | — |
| 1999-08-18 | $9.73 | $9.73 | 1,208,400 | — | — |
| 1999-08-17 | $9.98 | $9.98 | 1,303,200 | — | — |
| 1999-08-16 | $9.96 | $9.96 | 614,400 | — | — |
| 1999-08-13 | $9.98 | $9.98 | 858,800 | — | — |
| 1999-08-12 | $9.91 | $9.91 | 1,177,600 | — | — |
| 1999-08-11 | $9.58 | $9.58 | 2,432,400 | — | — |
| 1999-08-10 | $9.47 | $9.47 | 2,730,800 | — | — |
| 1999-08-09 | $9.45 | $9.45 | 2,031,600 | — | — |
| 1999-08-06 | $9.77 | $9.77 | 1,004,800 | — | — |
| 1999-08-05 | $10.00 | $10.00 | 787,600 | — | — |
| 1999-08-04 | $10.33 | $10.33 | 745,200 | — | — |
| 1999-08-03 | $10.33 | $10.33 | 1,173,600 | — | — |
| 1999-08-02 | $10.83 | $10.83 | 562,400 | — | — |
| 1999-07-30 | $10.73 | $10.73 | 361,600 | — | — |
| 1999-07-29 | $10.73 | $10.73 | 509,200 | — | — |
| 1999-07-28 | $10.75 | $10.75 | 1,111,600 | — | — |
| 1999-07-27 | $10.64 | $10.64 | 1,016,800 | — | — |
| 1999-07-26 | $10.61 | $10.61 | 1,302,400 | — | — |
| 1999-07-23 | $10.56 | $10.56 | 636,000 | — | — |
| 1999-07-22 | $10.72 | $10.72 | 770,800 | — | — |
| 1999-07-21 | $10.72 | $10.72 | 1,160,800 | — | — |
| 1999-07-20 | $11.02 | $11.02 | 889,600 | — | — |
| 1999-07-19 | $10.97 | $10.97 | 670,000 | — | — |
| 1999-07-16 | $11.02 | $11.02 | 304,800 | — | — |
| 1999-07-15 | $11.16 | $11.16 | 1,090,000 | — | — |
| 1999-07-14 | $10.89 | $10.89 | 1,353,600 | — | — |
| 1999-07-13 | $10.56 | $10.56 | 961,200 | — | — |
| 1999-07-12 | $10.95 | $10.95 | 467,200 | — | — |
| 1999-07-09 | $11.15 | $11.15 | 384,800 | — | — |
| 1999-07-08 | $11.08 | $11.08 | 604,000 | — | — |
| 1999-07-07 | $11.00 | $11.00 | 2,617,200 | — | — |
| 1999-07-06 | $11.22 | $11.22 | 788,800 | — | — |
| 1999-07-02 | $11.17 | $11.17 | 238,400 | — | — |
| 1999-07-01 | $11.19 | $11.19 | 932,800 | — | — |
| 1999-06-30 | $11.17 | $11.17 | 2,312,400 | — | — |
| 1999-06-29 | $10.84 | $10.84 | 920,400 | — | — |
| 1999-06-28 | $10.91 | $10.91 | 1,171,200 | — | — |
| 1999-06-25 | $10.66 | $10.66 | 1,758,000 | — | — |
| 1999-06-24 | $10.53 | $10.53 | 772,800 | — | — |
| 1999-06-23 | $10.50 | $10.50 | 702,400 | — | — |
| 1999-06-22 | $10.33 | $10.33 | 557,600 | — | — |
| 1999-06-21 | $10.23 | $10.23 | 695,600 | — | — |
| 1999-06-18 | $10.30 | $10.30 | 1,775,600 | — | — |
| 1999-06-17 | $10.48 | $10.48 | 1,436,800 | — | — |
| 1999-06-16 | $10.41 | $10.41 | 767,600 | — | — |
| 1999-06-15 | $10.66 | $10.66 | 324,000 | — | — |
| 1999-06-14 | $10.66 | $10.66 | 2,889,200 | — | — |
| 1999-06-11 | $10.78 | $10.78 | 5,257,600 | — | — |
| 1999-06-10 | $10.84 | $10.84 | 942,400 | — | — |
| 1999-06-09 | $10.88 | $10.88 | 1,910,800 | — | — |
| 1999-06-08 | $10.53 | $10.53 | 718,800 | — | — |
| 1999-06-07 | $10.53 | $10.53 | 779,600 | — | — |
| 1999-06-04 | $10.26 | $10.26 | 513,600 | — | — |
| 1999-06-03 | $10.25 | $10.25 | 1,525,600 | — | — |
| 1999-06-02 | $10.16 | $10.16 | 1,449,600 | — | — |
| 1999-06-01 | $9.97 | $9.97 | 1,086,400 | — | — |
| 1999-05-28 | $9.88 | $9.87 | 1,428,800 | — | — |
| 1999-05-27 | $9.75 | $9.75 | 2,066,400 | — | — |
| 1999-05-26 | $9.95 | $9.95 | 1,443,200 | — | — |
| 1999-05-25 | $9.72 | $9.72 | 2,743,200 | — | — |
| 1999-05-24 | $9.41 | $9.41 | 2,335,600 | — | — |
| 1999-05-21 | $9.08 | $9.08 | 597,200 | — | — |
| 1999-05-20 | $9.06 | $9.06 | 980,400 | — | — |
| 1999-05-19 | $8.81 | $8.81 | 2,426,800 | — | — |
| 1999-05-18 | $8.98 | $8.98 | 1,127,200 | — | — |
| 1999-05-17 | $9.17 | $9.17 | 2,300,800 | — | — |
| 1999-05-14 | $9.13 | $9.13 | 1,754,800 | — | — |
| 1999-05-13 | $9.30 | $9.30 | 1,037,600 | — | — |
| 1999-05-12 | $9.32 | $9.32 | 1,473,200 | — | — |
| 1999-05-11 | $9.30 | $9.30 | 746,000 | — | — |
| 1999-05-10 | $9.38 | $9.37 | 1,014,400 | — | — |
| 1999-05-07 | $9.38 | $9.37 | 654,400 | — | — |
| 1999-05-06 | $9.38 | $9.37 | 2,498,800 | — | — |
| 1999-05-05 | $9.56 | $9.56 | 1,480,000 | — | — |
| 1999-05-04 | $9.72 | $9.72 | 714,000 | — | — |
| 1999-05-03 | $9.97 | $9.97 | 732,400 | — | — |
| 1999-04-30 | $10.05 | $10.05 | 1,982,400 | — | — |
| 1999-04-29 | $9.88 | $9.88 | 2,361,200 | — | — |
| 1999-04-28 | $9.73 | $9.73 | 1,182,800 | — | — |
| 1999-04-27 | $10.06 | $10.06 | 3,087,200 | — | — |
| 1999-04-26 | $10.11 | $10.11 | 989,200 | — | — |
| 1999-04-23 | $10.11 | $10.11 | 457,600 | — | — |
| 1999-04-22 | $10.03 | $10.03 | 913,200 | — | — |
| 1999-04-21 | $10.27 | $10.27 | 2,020,800 | — | — |
| 1999-04-20 | $10.00 | $10.00 | 910,800 | — | — |
| 1999-04-19 | $9.66 | $9.66 | 1,290,000 | — | — |
| 1999-04-16 | $9.75 | $9.75 | 1,564,400 | — | — |
| 1999-04-15 | $9.68 | $9.68 | 2,165,600 | — | — |
| 1999-04-14 | $9.31 | $9.31 | 2,857,600 | — | — |
| 1999-04-13 | $8.81 | $8.81 | 2,274,800 | — | — |
| 1999-04-12 | $9.16 | $9.16 | 2,752,000 | — | — |
| 1999-04-09 | $9.25 | $9.25 | 2,519,600 | — | — |
| 1999-04-08 | $9.36 | $9.36 | 1,509,200 | — | — |
| 1999-04-07 | $9.55 | $9.55 | 2,461,600 | — | — |
| 1999-04-06 | $9.83 | $9.83 | 4,112,000 | — | — |
| 1999-04-05 | $9.59 | $9.59 | 5,565,600 | — | — |
| 1999-04-01 | $10.01 | $10.01 | 6,142,800 | — | — |
| 1999-03-31 | $11.03 | $11.03 | 879,200 | — | — |
| 1999-03-30 | $10.92 | $10.92 | 1,633,600 | — | — |
| 1999-03-29 | $10.92 | $10.92 | 1,688,400 | — | — |
| 1999-03-26 | $11.00 | $11.00 | 883,600 | — | — |
| 1999-03-25 | $11.13 | $11.12 | 925,200 | — | — |
| 1999-03-24 | $11.20 | $11.20 | 1,581,200 | — | — |
| 1999-03-23 | $11.00 | $11.00 | 2,114,400 | — | — |
| 1999-03-22 | $11.03 | $11.03 | 1,370,000 | — | — |
| 1999-03-19 | $11.16 | $11.16 | 7,339,200 | — | — |
| 1999-03-18 | $10.88 | $10.88 | 2,244,000 | — | — |
| 1999-03-17 | $10.81 | $10.81 | 2,740,400 | — | — |
| 1999-03-16 | $10.13 | $10.12 | 774,800 | — | — |
| 1999-03-15 | $10.41 | $10.41 | 365,600 | — | — |
| 1999-03-12 | $10.59 | $10.59 | 633,200 | — | — |
| 1999-03-11 | $10.72 | $10.72 | 369,200 | — | — |
| 1999-03-10 | $10.70 | $10.70 | 986,000 | — | — |
| 1999-03-09 | $10.75 | $10.75 | 1,006,800 | — | — |
| 1999-03-08 | $10.72 | $10.72 | 1,638,000 | — | — |
| 1999-03-05 | $10.69 | $10.69 | 864,000 | — | — |
| 1999-03-04 | $10.69 | $10.69 | 1,166,400 | — | — |
| 1999-03-03 | $10.53 | $10.53 | 1,259,600 | — | — |
| 1999-03-02 | $10.77 | $10.77 | 3,912,400 | — | — |
| 1999-03-01 | $10.64 | $10.64 | 2,460,400 | — | — |
| 1999-02-26 | $10.81 | $10.81 | 1,183,200 | — | — |
| 1999-02-25 | $10.84 | $10.84 | 1,447,200 | — | — |
| 1999-02-24 | $10.88 | $10.88 | 4,033,200 | — | — |
| 1999-02-23 | $10.61 | $10.61 | 919,600 | — | — |
| 1999-02-22 | $10.52 | $10.52 | 1,485,600 | — | — |
| 1999-02-19 | $10.23 | $10.23 | 757,600 | — | — |
| 1999-02-18 | $9.98 | $9.98 | 432,000 | — | — |
| 1999-02-17 | $10.00 | $10.00 | 493,200 | — | — |
| 1999-02-16 | $10.03 | $10.03 | 867,200 | — | — |
| 1999-02-12 | $9.98 | $9.98 | 2,506,000 | — | — |
| 1999-02-11 | $10.02 | $10.02 | 3,457,600 | — | — |
| 1999-02-10 | $10.00 | $10.00 | 604,400 | — | — |
| 1999-02-09 | $9.72 | $9.72 | 925,200 | — | — |
| 1999-02-08 | $9.94 | $9.94 | 1,271,200 | — | — |
| 1999-02-05 | $9.83 | $9.83 | 1,545,600 | — | — |
| 1999-02-04 | $10.28 | $10.28 | 385,600 | — | — |
| 1999-02-03 | $10.44 | $10.44 | 1,217,600 | — | — |
| 1999-02-02 | $10.11 | $10.11 | 1,654,800 | — | — |
| 1999-02-01 | $9.94 | $9.94 | 838,400 | — | — |
| 1999-01-29 | $10.19 | $10.19 | 932,400 | — | — |
| 1999-01-28 | $10.64 | $10.64 | 708,000 | — | — |
| 1999-01-27 | $10.64 | $10.64 | 869,600 | — | — |
| 1999-01-26 | $10.63 | $10.63 | 510,400 | — | — |
| 1999-01-25 | $10.62 | $10.62 | 1,791,200 | — | — |
| 1999-01-22 | $10.67 | $10.67 | 1,327,200 | — | — |
| 1999-01-21 | $11.16 | $11.16 | 1,125,600 | — | — |
| 1999-01-20 | $11.09 | $11.09 | 1,224,400 | — | — |
| 1999-01-19 | $10.89 | $10.89 | 710,400 | — | — |
| 1999-01-15 | $10.50 | $10.50 | 519,200 | — | — |
| 1999-01-14 | $10.52 | $10.52 | 470,400 | — | — |
| 1999-01-13 | $10.30 | $10.30 | 424,000 | — | — |
| 1999-01-12 | $10.00 | $10.00 | 702,800 | — | — |
| 1999-01-11 | $10.31 | $10.31 | 1,217,600 | — | — |
| 1999-01-08 | $10.52 | $10.52 | 1,942,400 | — | — |
| 1999-01-07 | $11.28 | $11.28 | 640,400 | — | — |
| 1999-01-06 | $11.84 | $11.84 | 767,200 | — | — |
| 1999-01-05 | $11.44 | $11.44 | 979,200 | — | — |
| 1999-01-04 | $11.39 | $11.39 | 1,546,400 | — | — |