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
- 1994-02-17 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 | $9.01 | $10.67 | 103,529 | — | — |
| 1999-12-30 | $8.77 | $10.40 | 160,926 | — | — |
| 1999-12-29 | $8.99 | $10.66 | 182,383 | — | — |
| 1999-12-28 | $8.83 | $10.47 | 234,416 | — | — |
| 1999-12-27 | $8.58 | $10.16 | 339,554 | — | — |
| 1999-12-23 | $8.74 | $10.36 | 519,791 | — | — |
| 1999-12-22 | $8.58 | $10.16 | 163,072 | — | — |
| 1999-12-21 | $8.61 | $10.20 | 356,183 | — | — |
| 1999-12-20 | $8.53 | $10.11 | 532,129 | — | — |
| 1999-12-17 | $8.75 | $10.37 | 443,083 | — | — |
| 1999-12-16 | $8.69 | $10.30 | 396,951 | — | — |
| 1999-12-15 | $8.67 | $10.27 | 1,148,476 | — | — |
| 1999-12-14 | $8.53 | $10.11 | 453,811 | — | — |
| 1999-12-13 | $8.16 | $9.67 | 433,427 | — | — |
| 1999-12-10 | $8.47 | $10.04 | 298,786 | — | — |
| 1999-12-09 | $8.55 | $10.13 | 438,792 | — | — |
| 1999-12-08 | $8.38 | $9.93 | 212,959 | — | — |
| 1999-12-07 | $8.46 | $9.94 | 381,931 | — | — |
| 1999-12-06 | $8.58 | $10.08 | 585,234 | — | — |
| 1999-12-03 | $8.40 | $9.88 | 241,925 | — | — |
| 1999-12-02 | $8.31 | $9.77 | 330,971 | — | — |
| 1999-12-01 | $8.20 | $9.64 | 684,472 | — | — |
| 1999-11-30 | $8.28 | $9.74 | 1,176,906 | — | — |
| 1999-11-29 | $7.82 | $9.19 | 494,579 | — | — |
| 1999-11-26 | $7.95 | $9.34 | 350,819 | — | — |
| 1999-11-24 | $7.96 | $9.36 | 311,124 | — | — |
| 1999-11-23 | $7.89 | $9.27 | 725,776 | — | — |
| 1999-11-22 | $8.02 | $9.42 | 302,541 | — | — |
| 1999-11-19 | $8.14 | $9.58 | 307,905 | — | — |
| 1999-11-18 | $8.32 | $9.78 | 746,160 | — | — |
| 1999-11-17 | $8.39 | $9.86 | 190,429 | — | — |
| 1999-11-16 | $8.39 | $9.86 | 332,580 | — | — |
| 1999-11-15 | $8.39 | $9.86 | 395,342 | — | — |
| 1999-11-12 | $8.17 | $9.60 | 471,513 | — | — |
| 1999-11-11 | $8.20 | $9.64 | 328,826 | — | — |
| 1999-11-10 | $8.14 | $9.58 | 498,871 | — | — |
| 1999-11-09 | $8.13 | $9.56 | 709,147 | — | — |
| 1999-11-08 | $7.71 | $9.07 | 461,858 | — | — |
| 1999-11-05 | $7.92 | $9.31 | 317,561 | — | — |
| 1999-11-04 | $7.85 | $9.23 | 417,871 | — | — |
| 1999-11-03 | $7.81 | $9.18 | 341,700 | — | — |
| 1999-11-02 | $7.71 | $9.07 | 457,030 | — | — |
| 1999-11-01 | $7.63 | $8.97 | 627,612 | — | — |
| 1999-10-29 | $7.64 | $8.99 | 1,094,297 | — | — |
| 1999-10-28 | $7.13 | $8.38 | 497,798 | — | — |
| 1999-10-27 | $7.20 | $8.47 | 373,348 | — | — |
| 1999-10-26 | $6.99 | $8.22 | 373,348 | — | — |
| 1999-10-25 | $6.90 | $8.11 | 443,619 | — | — |
| 1999-10-22 | $6.84 | $8.04 | 430,209 | — | — |
| 1999-10-21 | $6.77 | $7.96 | 491,897 | — | — |
| 1999-10-20 | $6.96 | $8.18 | 562,705 | — | — |
| 1999-10-19 | $6.84 | $8.04 | 558,413 | — | — |
| 1999-10-18 | $6.93 | $8.15 | 165,217 | — | — |
| 1999-10-15 | $6.99 | $8.22 | 217,787 | — | — |
| 1999-10-14 | $7.15 | $8.41 | 691,982 | — | — |
| 1999-10-13 | $7.14 | $8.40 | 260,700 | — | — |
| 1999-10-12 | $7.24 | $8.51 | 347,600 | — | — |
| 1999-10-11 | $7.36 | $8.66 | 335,263 | — | — |
| 1999-10-08 | $7.45 | $8.75 | 414,116 | — | — |
| 1999-10-07 | $7.31 | $8.59 | 141,078 | — | — |
| 1999-10-06 | $7.26 | $8.53 | 274,647 | — | — |
| 1999-10-05 | $7.20 | $8.47 | 354,574 | — | — |
| 1999-10-04 | $7.39 | $8.68 | 257,482 | — | — |
| 1999-10-01 | $7.46 | $8.77 | 723,094 | — | — |
| 1999-09-30 | $7.83 | $9.21 | 922,106 | — | — |
| 1999-09-29 | $7.14 | $8.40 | 594,890 | — | — |
| 1999-09-28 | $6.94 | $8.16 | 386,759 | — | — |
| 1999-09-27 | $7.04 | $8.27 | 356,183 | — | — |
| 1999-09-24 | $7.03 | $8.26 | 287,521 | — | — |
| 1999-09-23 | $7.17 | $8.42 | 344,382 | — | — |
| 1999-09-22 | $7.34 | $8.63 | 212,422 | — | — |
| 1999-09-21 | $7.28 | $8.56 | 437,719 | — | — |
| 1999-09-20 | $7.52 | $8.84 | 177,019 | — | — |
| 1999-09-17 | $7.61 | $8.94 | 268,746 | — | — |
| 1999-09-16 | $7.64 | $8.99 | 503,162 | — | — |
| 1999-09-15 | $7.88 | $9.26 | 454,348 | — | — |
| 1999-09-14 | $7.83 | $9.21 | 1,056,211 | — | — |
| 1999-09-13 | $7.74 | $9.10 | 576,652 | — | — |
| 1999-09-10 | $7.72 | $9.08 | 601,327 | — | — |
| 1999-09-09 | $7.62 | $8.96 | 781,564 | — | — |
| 1999-09-08 | $7.53 | $8.85 | 265,528 | — | — |
| 1999-09-07 | $7.60 | $8.86 | 509,063 | — | — |
| 1999-09-03 | $7.69 | $8.97 | 400,706 | — | — |
| 1999-09-02 | $7.62 | $8.89 | 251,045 | — | — |
| 1999-09-01 | $7.75 | $9.04 | 764,935 | — | — |
| 1999-08-31 | $7.76 | $9.05 | 483,315 | — | — |
| 1999-08-30 | $7.67 | $8.94 | 288,594 | — | — |
| 1999-08-27 | $8.09 | $9.43 | 293,422 | — | — |
| 1999-08-26 | $8.18 | $9.54 | 597,036 | — | — |
| 1999-08-25 | $7.98 | $9.31 | 583,625 | — | — |
| 1999-08-24 | $8.18 | $9.54 | 700,028 | — | — |
| 1999-08-23 | $8.20 | $9.57 | 610,446 | — | — |
| 1999-08-20 | $8.45 | $9.86 | 383,004 | — | — |
| 1999-08-19 | $8.39 | $9.79 | 379,249 | — | — |
| 1999-08-18 | $8.45 | $9.86 | 190,966 | — | — |
| 1999-08-17 | $8.72 | $10.17 | 432,355 | — | — |
| 1999-08-16 | $8.54 | $9.96 | 316,488 | — | — |
| 1999-08-13 | $8.59 | $10.02 | 422,699 | — | — |
| 1999-08-12 | $8.77 | $10.24 | 284,303 | — | — |
| 1999-08-11 | $8.82 | $10.29 | 252,654 | — | — |
| 1999-08-10 | $8.55 | $9.98 | 404,461 | — | — |
| 1999-08-09 | $8.58 | $10.01 | 430,209 | — | — |
| 1999-08-06 | $8.81 | $10.28 | 718,267 | — | — |
| 1999-08-05 | $8.94 | $10.43 | 656,042 | — | — |
| 1999-08-04 | $8.81 | $10.28 | 1,248,250 | — | — |
| 1999-08-03 | $8.85 | $10.33 | 411,971 | — | — |
| 1999-08-02 | $8.95 | $10.44 | 473,659 | — | — |
| 1999-07-30 | $8.87 | $10.34 | 720,949 | — | — |
| 1999-07-29 | $9.12 | $10.64 | 580,407 | — | — |
| 1999-07-28 | $9.40 | $10.97 | 114,794 | — | — |
| 1999-07-27 | $9.55 | $11.15 | 302,541 | — | — |
| 1999-07-26 | $9.46 | $11.04 | 119,085 | — | — |
| 1999-07-23 | $9.62 | $11.23 | 137,324 | — | — |
| 1999-07-22 | $9.64 | $11.24 | 274,647 | — | — |
| 1999-07-21 | $9.65 | $11.26 | 205,985 | — | — |
| 1999-07-20 | $9.57 | $11.16 | 322,925 | — | — |
| 1999-07-19 | $9.46 | $11.04 | 276,256 | — | — |
| 1999-07-16 | $9.51 | $11.09 | 404,997 | — | — |
| 1999-07-15 | $9.62 | $11.23 | 459,176 | — | — |
| 1999-07-14 | $9.67 | $11.28 | 100,311 | — | — |
| 1999-07-13 | $9.69 | $11.31 | 485,460 | — | — |
| 1999-07-12 | $9.72 | $11.34 | 307,905 | — | — |
| 1999-07-09 | $9.29 | $10.83 | 386,759 | — | — |
| 1999-07-08 | $9.24 | $10.78 | 1,029,390 | — | — |
| 1999-07-07 | $9.17 | $10.70 | 491,361 | — | — |
| 1999-07-06 | $9.37 | $10.93 | 274,647 | — | — |
| 1999-07-02 | $9.46 | $11.04 | 104,602 | — | — |
| 1999-07-01 | $9.47 | $11.05 | 261,237 | — | — |
| 1999-06-30 | $9.29 | $10.83 | 592,744 | — | — |
| 1999-06-29 | $9.39 | $10.96 | 511,208 | — | — |
| 1999-06-28 | $9.10 | $10.62 | 221,005 | — | — |
| 1999-06-25 | $9.12 | $10.64 | 161,999 | — | — |
| 1999-06-24 | $9.06 | $10.58 | 223,687 | — | — |
| 1999-06-23 | $9.47 | $11.05 | 203,840 | — | — |
| 1999-06-22 | $9.39 | $10.96 | 432,355 | — | — |
| 1999-06-21 | $9.30 | $10.85 | 245,680 | — | — |
| 1999-06-18 | $9.27 | $10.82 | 396,414 | — | — |
| 1999-06-17 | $9.13 | $10.66 | 278,402 | — | — |
| 1999-06-16 | $9.01 | $10.51 | 281,621 | — | — |
| 1999-06-15 | $8.97 | $10.47 | 288,594 | — | — |
| 1999-06-14 | $9.03 | $10.54 | 262,846 | — | — |
| 1999-06-11 | $8.66 | $10.10 | 292,885 | — | — |
| 1999-06-10 | $8.84 | $10.32 | 108,893 | — | — |
| 1999-06-09 | $8.70 | $10.15 | 136,787 | — | — |
| 1999-06-08 | $8.69 | $10.14 | 136,787 | — | — |
| 1999-06-07 | $8.76 | $10.16 | 145,370 | — | — |
| 1999-06-04 | $8.87 | $10.28 | 67,053 | — | — |
| 1999-06-03 | $8.83 | $10.24 | 242,462 | — | — |
| 1999-06-02 | $9.05 | $10.49 | 283,230 | — | — |
| 1999-06-01 | $8.97 | $10.40 | 415,726 | — | — |
| 1999-05-28 | $8.69 | $10.07 | 238,171 | — | — |
| 1999-05-27 | $8.81 | $10.21 | 239,780 | — | — |
| 1999-05-26 | $8.97 | $10.40 | 145,906 | — | — |
| 1999-05-25 | $9.04 | $10.48 | 286,985 | — | — |
| 1999-05-24 | $9.05 | $10.49 | 377,103 | — | — |
| 1999-05-21 | $9.12 | $10.57 | 83,145 | — | — |
| 1999-05-20 | $9.06 | $10.51 | 479,560 | — | — |
| 1999-05-19 | $9.04 | $10.48 | 744,551 | — | — |
| 1999-05-18 | $8.81 | $10.21 | 440,401 | — | — |
| 1999-05-17 | $9.01 | $10.44 | 188,283 | — | — |
| 1999-05-14 | $9.01 | $10.44 | 205,985 | — | — |
| 1999-05-13 | $8.99 | $10.43 | 285,912 | — | — |
| 1999-05-12 | $9.03 | $10.47 | 455,421 | — | — |
| 1999-05-11 | $9.04 | $10.48 | 322,925 | — | — |
| 1999-05-10 | $9.04 | $10.48 | 514,963 | — | — |
| 1999-05-07 | $8.79 | $10.18 | 168,972 | — | — |
| 1999-05-06 | $8.89 | $10.30 | 135,714 | — | — |
| 1999-05-05 | $8.79 | $10.18 | 324,534 | — | — |
| 1999-05-04 | $8.76 | $10.16 | 286,448 | — | — |
| 1999-05-03 | $8.68 | $10.06 | 141,078 | — | — |
| 1999-04-30 | $8.51 | $9.86 | 238,171 | — | — |
| 1999-04-29 | $8.63 | $10.01 | 204,376 | — | — |
| 1999-04-28 | $8.65 | $10.02 | 313,806 | — | — |
| 1999-04-27 | $8.34 | $9.67 | 125,522 | — | — |
| 1999-04-26 | $8.30 | $9.62 | 246,217 | — | — |
| 1999-04-23 | $8.39 | $9.72 | 155,562 | — | — |
| 1999-04-22 | $8.26 | $9.57 | 201,158 | — | — |
| 1999-04-21 | $8.39 | $9.72 | 364,229 | — | — |
| 1999-04-20 | $8.34 | $9.67 | 284,303 | — | — |
| 1999-04-19 | $8.73 | $10.11 | 359,938 | — | — |
| 1999-04-16 | $8.67 | $10.05 | 644,777 | — | — |
| 1999-04-15 | $8.33 | $9.66 | 623,320 | — | — |
| 1999-04-14 | $7.93 | $9.20 | 831,988 | — | — |
| 1999-04-13 | $7.62 | $8.83 | 406,606 | — | — |
| 1999-04-12 | $7.48 | $8.67 | 347,064 | — | — |
| 1999-04-09 | $7.45 | $8.63 | 383,004 | — | — |
| 1999-04-08 | $7.47 | $8.66 | 476,341 | — | — |
| 1999-04-07 | $7.46 | $8.64 | 396,951 | — | — |
| 1999-04-06 | $7.54 | $8.74 | 486,533 | — | — |
| 1999-04-05 | $7.62 | $8.83 | 144,833 | — | — |
| 1999-04-01 | $7.70 | $8.93 | 227,442 | — | — |
| 1999-03-31 | $7.47 | $8.66 | 459,712 | — | — |
| 1999-03-30 | $7.50 | $8.70 | 468,831 | — | — |
| 1999-03-29 | $7.61 | $8.82 | 180,774 | — | — |
| 1999-03-26 | $7.56 | $8.76 | 266,064 | — | — |
| 1999-03-25 | $7.62 | $8.83 | 175,946 | — | — |
| 1999-03-24 | $7.60 | $8.80 | 230,124 | — | — |
| 1999-03-23 | $7.63 | $8.85 | 204,376 | — | — |
| 1999-03-22 | $7.77 | $9.01 | 367,984 | — | — |
| 1999-03-19 | $7.71 | $8.94 | 598,108 | — | — |
| 1999-03-18 | $7.76 | $8.99 | 282,693 | — | — |
| 1999-03-17 | $7.63 | $8.85 | 187,747 | — | — |
| 1999-03-16 | $7.56 | $8.76 | 164,145 | — | — |
| 1999-03-15 | $7.68 | $8.90 | 183,992 | — | — |
| 1999-03-12 | $7.53 | $8.72 | 47,741 | — | — |
| 1999-03-11 | $7.62 | $8.83 | 198,475 | — | — |
| 1999-03-10 | $7.52 | $8.71 | 231,733 | — | — |
| 1999-03-09 | $7.65 | $8.87 | 286,448 | — | — |
| 1999-03-08 | $7.53 | $8.72 | 286,448 | — | — |
| 1999-03-05 | $7.60 | $8.74 | 105,138 | — | — |
| 1999-03-04 | $7.56 | $8.70 | 69,198 | — | — |
| 1999-03-03 | $7.56 | $8.70 | 131,959 | — | — |
| 1999-03-02 | $7.55 | $8.68 | 201,694 | — | — |
| 1999-03-01 | $7.43 | $8.55 | 332,044 | — | — |
| 1999-02-26 | $7.63 | $8.78 | 298,786 | — | — |
| 1999-02-25 | $7.41 | $8.52 | 192,575 | — | — |
| 1999-02-24 | $7.35 | $8.46 | 249,972 | — | — |
| 1999-02-23 | $7.52 | $8.64 | 138,396 | — | — |
| 1999-02-22 | $7.75 | $8.91 | 314,342 | — | — |
| 1999-02-19 | $7.65 | $8.80 | 215,104 | — | — |
| 1999-02-18 | $7.56 | $8.70 | 167,363 | — | — |
| 1999-02-17 | $7.56 | $8.70 | 208,667 | — | — |
| 1999-02-16 | $7.61 | $8.75 | 351,892 | — | — |
| 1999-02-12 | $7.95 | $9.14 | 233,879 | — | — |
| 1999-02-11 | $7.99 | $9.19 | 588,989 | — | — |
| 1999-02-10 | $8.12 | $9.34 | 504,235 | — | — |
| 1999-02-09 | $8.17 | $9.39 | 362,620 | — | — |
| 1999-02-08 | $8.05 | $9.26 | 152,880 | — | — |
| 1999-02-05 | $7.99 | $9.19 | 322,925 | — | — |
| 1999-02-04 | $7.71 | $8.87 | 706,465 | — | — |
| 1999-02-03 | $8.06 | $9.27 | 160,926 | — | — |
| 1999-02-02 | $8.17 | $9.39 | 284,839 | — | — |
| 1999-02-01 | $8.20 | $9.43 | 229,051 | — | — |
| 1999-01-29 | $8.20 | $9.43 | 325,607 | — | — |
| 1999-01-28 | $8.19 | $9.42 | 288,058 | — | — |
| 1999-01-27 | $8.17 | $9.39 | 168,436 | — | — |
| 1999-01-26 | $8.21 | $9.45 | 292,349 | — | — |
| 1999-01-25 | $8.02 | $9.22 | 150,734 | — | — |
| 1999-01-22 | $7.99 | $9.19 | 165,754 | — | — |
| 1999-01-21 | $8.13 | $9.35 | 247,290 | — | — |
| 1999-01-20 | $8.28 | $9.53 | 621,175 | — | — |
| 1999-01-19 | $8.33 | $9.58 | 337,945 | — | — |
| 1999-01-15 | $8.38 | $9.64 | 204,376 | — | — |
| 1999-01-14 | $8.13 | $9.35 | 127,668 | — | — |
| 1999-01-13 | $8.44 | $9.70 | 253,190 | — | — |
| 1999-01-12 | $8.35 | $9.61 | 365,302 | — | — |
| 1999-01-11 | $8.49 | $9.77 | 331,508 | — | — |
| 1999-01-08 | $8.58 | $9.86 | 422,699 | — | — |
| 1999-01-07 | $8.48 | $9.76 | 223,151 | — | — |
| 1999-01-06 | $8.58 | $9.86 | 232,270 | — | — |
| 1999-01-05 | $8.52 | $9.80 | 203,303 | — | — |
| 1999-01-04 | $8.49 | $9.77 | 456,494 | — | — |