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
- 1991-04-02 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 | $12.75 | $12.75 | 51,500 | — | — |
| 1999-12-30 | $12.13 | $12.13 | 163,100 | — | — |
| 1999-12-29 | $12.25 | $12.25 | 186,400 | — | — |
| 1999-12-28 | $10.28 | $10.28 | 143,300 | — | — |
| 1999-12-27 | $10.56 | $10.56 | 214,500 | — | — |
| 1999-12-23 | $9.31 | $9.31 | 139,900 | — | — |
| 1999-12-22 | $8.94 | $8.94 | 72,100 | — | — |
| 1999-12-21 | $8.75 | $8.75 | 50,300 | — | — |
| 1999-12-20 | $8.75 | $8.75 | 72,000 | — | — |
| 1999-12-17 | $8.59 | $8.59 | 112,600 | — | — |
| 1999-12-16 | $8.63 | $8.63 | 127,900 | — | — |
| 1999-12-15 | $8.88 | $8.87 | 210,700 | — | — |
| 1999-12-14 | $9.06 | $9.06 | 109,300 | — | — |
| 1999-12-13 | $9.06 | $9.06 | 80,700 | — | — |
| 1999-12-10 | $9.06 | $9.06 | 221,100 | — | — |
| 1999-12-09 | $10.00 | $10.00 | 416,300 | — | — |
| 1999-12-08 | $8.50 | $8.50 | 185,400 | — | — |
| 1999-12-07 | $8.50 | $8.50 | 126,400 | — | — |
| 1999-12-06 | $8.09 | $8.09 | 61,300 | — | — |
| 1999-12-03 | $7.91 | $7.91 | 26,700 | — | — |
| 1999-12-02 | $8.00 | $8.00 | 56,500 | — | — |
| 1999-12-01 | $7.88 | $7.87 | 14,900 | — | — |
| 1999-11-30 | $7.63 | $7.62 | 83,200 | — | — |
| 1999-11-29 | $7.69 | $7.69 | 77,000 | — | — |
| 1999-11-26 | $7.56 | $7.56 | 31,400 | — | — |
| 1999-11-24 | $7.63 | $7.62 | 63,900 | — | — |
| 1999-11-23 | $7.50 | $7.50 | 68,400 | — | — |
| 1999-11-22 | $7.69 | $7.69 | 60,500 | — | — |
| 1999-11-19 | $8.13 | $8.13 | 55,400 | — | — |
| 1999-11-18 | $8.75 | $8.75 | 60,100 | — | — |
| 1999-11-17 | $8.75 | $8.75 | 100,500 | — | — |
| 1999-11-16 | $9.00 | $9.00 | 229,900 | — | — |
| 1999-11-15 | $8.13 | $8.13 | 113,200 | — | — |
| 1999-11-12 | $7.50 | $7.50 | 19,700 | — | — |
| 1999-11-11 | $7.31 | $7.31 | 18,800 | — | — |
| 1999-11-10 | $7.56 | $7.56 | 14,800 | — | — |
| 1999-11-09 | $7.81 | $7.81 | 18,600 | — | — |
| 1999-11-08 | $7.81 | $7.81 | 21,300 | — | — |
| 1999-11-05 | $7.94 | $7.94 | 35,300 | — | — |
| 1999-11-04 | $7.75 | $7.75 | 16,400 | — | — |
| 1999-11-03 | $7.69 | $7.69 | 21,400 | — | — |
| 1999-11-02 | $7.75 | $7.75 | 31,400 | — | — |
| 1999-11-01 | $7.69 | $7.69 | 18,200 | — | — |
| 1999-10-29 | $8.00 | $8.00 | 35,600 | — | — |
| 1999-10-28 | $8.06 | $8.06 | 64,900 | — | — |
| 1999-10-27 | $8.13 | $8.13 | 32,000 | — | — |
| 1999-10-26 | $8.00 | $8.00 | 92,300 | — | — |
| 1999-10-25 | $7.88 | $7.87 | 76,700 | — | — |
| 1999-10-22 | $8.00 | $8.00 | 84,300 | — | — |
| 1999-10-21 | $7.38 | $7.37 | 54,600 | — | — |
| 1999-10-20 | $7.13 | $7.13 | 46,300 | — | — |
| 1999-10-19 | $6.91 | $6.91 | 63,500 | — | — |
| 1999-10-18 | $6.69 | $6.69 | 140,700 | — | — |
| 1999-10-15 | $7.33 | $7.33 | 47,000 | — | — |
| 1999-10-14 | $7.75 | $7.75 | 94,500 | — | — |
| 1999-10-13 | $7.25 | $7.25 | 9,300 | — | — |
| 1999-10-12 | $7.69 | $7.69 | 28,800 | — | — |
| 1999-10-11 | $7.81 | $7.81 | 18,100 | — | — |
| 1999-10-08 | $8.00 | $8.00 | 41,700 | — | — |
| 1999-10-07 | $8.00 | $8.00 | 8,700 | — | — |
| 1999-10-06 | $8.13 | $8.13 | 19,600 | — | — |
| 1999-10-05 | $8.13 | $8.13 | 39,100 | — | — |
| 1999-10-04 | $7.69 | $7.69 | 18,100 | — | — |
| 1999-10-01 | $7.94 | $7.94 | 26,800 | — | — |
| 1999-09-30 | $8.13 | $8.13 | 67,100 | — | — |
| 1999-09-29 | $7.88 | $7.87 | 67,800 | — | — |
| 1999-09-28 | $7.94 | $7.94 | 29,500 | — | — |
| 1999-09-27 | $8.00 | $8.00 | 214,100 | — | — |
| 1999-09-24 | $8.00 | $8.00 | 67,800 | — | — |
| 1999-09-23 | $8.00 | $8.00 | 52,600 | — | — |
| 1999-09-22 | $8.03 | $8.03 | 21,400 | — | — |
| 1999-09-21 | $8.00 | $8.00 | 37,700 | — | — |
| 1999-09-20 | $8.00 | $8.00 | 41,000 | — | — |
| 1999-09-17 | $8.03 | $8.03 | 42,700 | — | — |
| 1999-09-16 | $8.06 | $8.06 | 61,500 | — | — |
| 1999-09-15 | $8.19 | $8.19 | 45,900 | — | — |
| 1999-09-14 | $8.19 | $8.19 | 67,700 | — | — |
| 1999-09-13 | $7.94 | $7.94 | 58,500 | — | — |
| 1999-09-10 | $8.00 | $8.00 | 56,800 | — | — |
| 1999-09-09 | $8.00 | $8.00 | 178,300 | — | — |
| 1999-09-08 | $7.88 | $7.87 | 82,800 | — | — |
| 1999-09-07 | $8.06 | $8.06 | 35,700 | — | — |
| 1999-09-03 | $7.91 | $7.91 | 210,100 | — | — |
| 1999-09-02 | $7.44 | $7.44 | 311,400 | — | — |
| 1999-09-01 | $9.56 | $9.56 | 35,400 | — | — |
| 1999-08-31 | $9.50 | $9.50 | 62,600 | — | — |
| 1999-08-30 | $9.41 | $9.41 | 55,900 | — | — |
| 1999-08-27 | $9.50 | $9.50 | 22,700 | — | — |
| 1999-08-26 | $9.44 | $9.44 | 23,500 | — | — |
| 1999-08-25 | $9.50 | $9.50 | 47,100 | — | — |
| 1999-08-24 | $9.44 | $9.44 | 36,900 | — | — |
| 1999-08-23 | $9.88 | $9.87 | 36,500 | — | — |
| 1999-08-20 | $9.50 | $9.50 | 14,200 | — | — |
| 1999-08-19 | $9.44 | $9.44 | 62,600 | — | — |
| 1999-08-18 | $9.50 | $9.50 | 113,000 | — | — |
| 1999-08-17 | $9.63 | $9.63 | 48,400 | — | — |
| 1999-08-16 | $9.81 | $9.81 | 108,600 | — | — |
| 1999-08-13 | $9.50 | $9.50 | 99,600 | — | — |
| 1999-08-12 | $9.38 | $9.37 | 106,200 | — | — |
| 1999-08-11 | $9.00 | $9.00 | 53,300 | — | — |
| 1999-08-10 | $8.63 | $8.63 | 31,500 | — | — |
| 1999-08-09 | $8.78 | $8.78 | 41,900 | — | — |
| 1999-08-06 | $8.56 | $8.56 | 27,600 | — | — |
| 1999-08-05 | $8.63 | $8.63 | 58,300 | — | — |
| 1999-08-04 | $8.63 | $8.63 | 75,200 | — | — |
| 1999-08-03 | $8.59 | $8.59 | 88,300 | — | — |
| 1999-08-02 | $8.63 | $8.63 | 110,200 | — | — |
| 1999-07-30 | $8.38 | $8.37 | 60,300 | — | — |
| 1999-07-29 | $8.13 | $8.13 | 38,000 | — | — |
| 1999-07-28 | $8.56 | $8.56 | 13,100 | — | — |
| 1999-07-27 | $8.56 | $8.56 | 167,200 | — | — |
| 1999-07-26 | $8.56 | $8.56 | 32,100 | — | — |
| 1999-07-23 | $8.56 | $8.56 | 38,800 | — | — |
| 1999-07-22 | $8.78 | $8.78 | 55,700 | — | — |
| 1999-07-21 | $8.63 | $8.63 | 33,600 | — | — |
| 1999-07-20 | $8.16 | $8.16 | 74,400 | — | — |
| 1999-07-19 | $8.13 | $8.13 | 130,800 | — | — |
| 1999-07-16 | $8.19 | $8.19 | 41,900 | — | — |
| 1999-07-15 | $8.00 | $8.00 | 77,300 | — | — |
| 1999-07-14 | $8.50 | $8.50 | 43,300 | — | — |
| 1999-07-13 | $8.63 | $8.63 | 57,300 | — | — |
| 1999-07-12 | $8.63 | $8.63 | 25,000 | — | — |
| 1999-07-09 | $8.63 | $8.63 | 41,400 | — | — |
| 1999-07-08 | $8.63 | $8.63 | 84,100 | — | — |
| 1999-07-07 | $8.38 | $8.37 | 82,900 | — | — |
| 1999-07-06 | $8.34 | $8.34 | 66,000 | — | — |
| 1999-07-02 | $8.38 | $8.37 | 53,500 | — | — |
| 1999-07-01 | $8.50 | $8.50 | 116,400 | — | — |
| 1999-06-30 | $7.81 | $7.81 | 180,800 | — | — |
| 1999-06-29 | $8.00 | $8.00 | 132,600 | — | — |
| 1999-06-28 | $7.44 | $7.44 | 53,400 | — | — |
| 1999-06-25 | $7.25 | $7.25 | 68,200 | — | — |
| 1999-06-24 | $7.06 | $7.06 | 111,300 | — | — |
| 1999-06-23 | $7.00 | $7.00 | 79,600 | — | — |
| 1999-06-22 | $7.00 | $7.00 | 47,200 | — | — |
| 1999-06-21 | $6.81 | $6.81 | 47,800 | — | — |
| 1999-06-18 | $6.91 | $6.91 | 66,500 | — | — |
| 1999-06-17 | $6.56 | $6.56 | 8,500 | — | — |
| 1999-06-16 | $6.81 | $6.81 | 25,300 | — | — |
| 1999-06-15 | $6.38 | $6.37 | 22,700 | — | — |
| 1999-06-14 | $6.44 | $6.44 | 17,800 | — | — |
| 1999-06-11 | $6.63 | $6.62 | 38,100 | — | — |
| 1999-06-10 | $6.69 | $6.69 | 36,200 | — | — |
| 1999-06-09 | $6.75 | $6.75 | 109,400 | — | — |
| 1999-06-08 | $6.88 | $6.87 | 14,600 | — | — |
| 1999-06-07 | $6.94 | $6.94 | 10,100 | — | — |
| 1999-06-04 | $7.00 | $7.00 | 40,300 | — | — |
| 1999-06-03 | $6.88 | $6.87 | 67,000 | — | — |
| 1999-06-02 | $7.00 | $7.00 | 73,800 | — | — |
| 1999-06-01 | $7.13 | $7.13 | 92,000 | — | — |
| 1999-05-28 | $7.13 | $7.13 | 76,800 | — | — |
| 1999-05-27 | $6.88 | $6.87 | 14,500 | — | — |
| 1999-05-26 | $7.13 | $7.13 | 96,400 | — | — |
| 1999-05-25 | $7.13 | $7.13 | 31,200 | — | — |
| 1999-05-24 | $7.13 | $7.13 | 59,300 | — | — |
| 1999-05-21 | $7.19 | $7.19 | 159,100 | — | — |
| 1999-05-20 | $6.63 | $6.62 | 41,100 | — | — |
| 1999-05-19 | $6.97 | $6.97 | 26,800 | — | — |
| 1999-05-18 | $6.94 | $6.94 | 71,900 | — | — |
| 1999-05-17 | $6.56 | $6.56 | 35,600 | — | — |
| 1999-05-14 | $6.56 | $6.56 | 45,600 | — | — |
| 1999-05-13 | $6.81 | $6.81 | 75,000 | — | — |
| 1999-05-12 | $6.25 | $6.25 | 33,100 | — | — |
| 1999-05-11 | $6.38 | $6.37 | 12,000 | — | — |
| 1999-05-10 | $6.33 | $6.33 | 28,500 | — | — |
| 1999-05-07 | $6.38 | $6.37 | 20,800 | — | — |
| 1999-05-06 | $6.38 | $6.37 | 16,800 | — | — |
| 1999-05-05 | $6.31 | $6.31 | 93,500 | — | — |
| 1999-05-04 | $6.38 | $6.37 | 20,400 | — | — |
| 1999-05-03 | $6.63 | $6.62 | 113,300 | — | — |
| 1999-04-30 | $6.63 | $6.62 | 34,600 | — | — |
| 1999-04-29 | $6.50 | $6.50 | 17,200 | — | — |
| 1999-04-28 | $6.63 | $6.62 | 16,200 | — | — |
| 1999-04-27 | $6.88 | $6.87 | 35,400 | — | — |
| 1999-04-26 | $6.69 | $6.69 | 62,100 | — | — |
| 1999-04-23 | $6.25 | $6.25 | 32,700 | — | — |
| 1999-04-22 | $6.00 | $6.00 | 26,500 | — | — |
| 1999-04-21 | $6.13 | $6.13 | 67,100 | — | — |
| 1999-04-20 | $6.00 | $6.00 | 42,500 | — | — |
| 1999-04-19 | $5.94 | $5.94 | 67,200 | — | — |
| 1999-04-16 | $6.56 | $6.56 | 69,300 | — | — |
| 1999-04-15 | $6.72 | $6.72 | 66,300 | — | — |
| 1999-04-14 | $6.31 | $6.31 | 87,200 | — | — |
| 1999-04-13 | $6.25 | $6.25 | 58,300 | — | — |
| 1999-04-12 | $6.34 | $6.34 | 33,100 | — | — |
| 1999-04-09 | $6.38 | $6.37 | 71,300 | — | — |
| 1999-04-08 | $5.75 | $5.75 | 147,700 | — | — |
| 1999-04-07 | $5.56 | $5.56 | 174,800 | — | — |
| 1999-04-06 | $6.00 | $6.00 | 164,300 | — | — |
| 1999-04-05 | $6.50 | $6.50 | 61,100 | — | — |
| 1999-04-01 | $6.56 | $6.56 | 30,400 | — | — |
| 1999-03-31 | $6.63 | $6.62 | 103,400 | — | — |
| 1999-03-30 | $6.50 | $6.50 | 157,800 | — | — |
| 1999-03-29 | $6.56 | $6.56 | 62,000 | — | — |
| 1999-03-26 | $6.50 | $6.50 | 104,400 | — | — |
| 1999-03-25 | $6.73 | $6.73 | 191,400 | — | — |
| 1999-03-24 | $6.56 | $6.56 | 110,300 | — | — |
| 1999-03-23 | $6.63 | $6.62 | 118,900 | — | — |
| 1999-03-22 | $7.25 | $7.25 | 33,600 | — | — |
| 1999-03-19 | $7.31 | $7.31 | 51,500 | — | — |
| 1999-03-18 | $7.38 | $7.37 | 45,500 | — | — |
| 1999-03-17 | $7.31 | $7.31 | 30,100 | — | — |
| 1999-03-16 | $7.63 | $7.62 | 139,600 | — | — |
| 1999-03-15 | $7.88 | $7.87 | 25,100 | — | — |
| 1999-03-12 | $7.75 | $7.75 | 50,700 | — | — |
| 1999-03-11 | $7.75 | $7.75 | 47,300 | — | — |
| 1999-03-10 | $7.56 | $7.56 | 45,700 | — | — |
| 1999-03-09 | $7.38 | $7.37 | 79,500 | — | — |
| 1999-03-08 | $7.56 | $7.56 | 40,400 | — | — |
| 1999-03-05 | $7.63 | $7.62 | 122,100 | — | — |
| 1999-03-04 | $7.69 | $7.69 | 21,500 | — | — |
| 1999-03-03 | $7.63 | $7.62 | 21,000 | — | — |
| 1999-03-02 | $7.63 | $7.62 | 25,100 | — | — |
| 1999-03-01 | $7.69 | $7.69 | 33,700 | — | — |
| 1999-02-26 | $7.75 | $7.75 | 25,300 | — | — |
| 1999-02-25 | $7.63 | $7.62 | 46,700 | — | — |
| 1999-02-24 | $7.50 | $7.50 | 45,700 | — | — |
| 1999-02-23 | $7.63 | $7.62 | 34,100 | — | — |
| 1999-02-22 | $7.63 | $7.62 | 55,200 | — | — |
| 1999-02-19 | $7.75 | $7.75 | 19,600 | — | — |
| 1999-02-18 | $7.77 | $7.77 | 22,300 | — | — |
| 1999-02-17 | $7.94 | $7.94 | 33,400 | — | — |
| 1999-02-16 | $8.25 | $8.25 | 54,400 | — | — |
| 1999-02-12 | $8.13 | $8.13 | 34,700 | — | — |
| 1999-02-11 | $8.31 | $8.31 | 47,600 | — | — |
| 1999-02-10 | $7.75 | $7.75 | 36,600 | — | — |
| 1999-02-09 | $7.81 | $7.81 | 39,700 | — | — |
| 1999-02-08 | $8.31 | $8.31 | 25,800 | — | — |
| 1999-02-05 | $8.25 | $8.25 | 98,300 | — | — |
| 1999-02-04 | $9.00 | $9.00 | 107,600 | — | — |
| 1999-02-03 | $8.50 | $8.50 | 286,700 | — | — |
| 1999-02-02 | $9.88 | $9.87 | 1,047,000 | — | — |
| 1999-02-01 | $7.56 | $7.56 | 45,700 | — | — |
| 1999-01-29 | $8.00 | $8.00 | 29,300 | — | — |
| 1999-01-28 | $7.88 | $7.87 | 39,900 | — | — |
| 1999-01-27 | $7.69 | $7.69 | 39,100 | — | — |
| 1999-01-26 | $8.13 | $8.13 | 28,600 | — | — |
| 1999-01-25 | $7.75 | $7.75 | 16,000 | — | — |
| 1999-01-22 | $8.06 | $8.06 | 60,700 | — | — |
| 1999-01-21 | $7.75 | $7.75 | 30,800 | — | — |
| 1999-01-20 | $8.00 | $8.00 | 36,100 | — | — |
| 1999-01-19 | $7.50 | $7.50 | 66,500 | — | — |
| 1999-01-15 | $7.88 | $7.87 | 49,500 | — | — |
| 1999-01-14 | $6.97 | $6.97 | 50,800 | — | — |
| 1999-01-13 | $7.50 | $7.50 | 38,000 | — | — |
| 1999-01-12 | $7.25 | $7.25 | 33,200 | — | — |
| 1999-01-11 | $7.44 | $7.44 | 41,300 | — | — |
| 1999-01-08 | $7.50 | $7.50 | 36,100 | — | — |
| 1999-01-07 | $8.00 | $8.00 | 28,500 | — | — |
| 1999-01-06 | $8.13 | $8.13 | 102,200 | — | — |
| 1999-01-05 | $7.94 | $7.94 | 133,700 | — | — |
| 1999-01-04 | $7.94 | $7.94 | 207,000 | — | — |