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
- 1995-11-21 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 | $7.19 | $7.19 | 79,600 | — | — |
| 1999-12-30 | $7.13 | $7.13 | 57,100 | — | — |
| 1999-12-29 | $7.13 | $7.13 | 120,100 | — | — |
| 1999-12-28 | $7.00 | $7.00 | 84,900 | — | — |
| 1999-12-27 | $7.13 | $7.13 | 65,300 | — | — |
| 1999-12-23 | $7.06 | $7.06 | 134,300 | — | — |
| 1999-12-22 | $7.19 | $7.19 | 223,400 | — | — |
| 1999-12-21 | $7.25 | $7.25 | 54,500 | — | — |
| 1999-12-20 | $7.06 | $7.06 | 62,300 | — | — |
| 1999-12-17 | $7.38 | $7.38 | 72,700 | — | — |
| 1999-12-16 | $7.25 | $7.25 | 38,300 | — | — |
| 1999-12-15 | $7.44 | $7.44 | 125,500 | — | — |
| 1999-12-14 | $7.50 | $7.50 | 122,100 | — | — |
| 1999-12-13 | $7.44 | $7.44 | 52,800 | — | — |
| 1999-12-10 | $7.25 | $7.25 | 59,600 | — | — |
| 1999-12-09 | $7.25 | $7.25 | 33,700 | — | — |
| 1999-12-08 | $7.13 | $7.13 | 71,900 | — | — |
| 1999-12-07 | $7.13 | $7.13 | 19,800 | — | — |
| 1999-12-06 | $7.13 | $7.13 | 144,000 | — | — |
| 1999-12-03 | $7.19 | $7.19 | 82,100 | — | — |
| 1999-12-02 | $7.13 | $7.13 | 61,500 | — | — |
| 1999-12-01 | $7.06 | $7.06 | 22,600 | — | — |
| 1999-11-30 | $7.19 | $7.19 | 51,400 | — | — |
| 1999-11-29 | $7.13 | $7.13 | 66,100 | — | — |
| 1999-11-26 | $7.25 | $7.25 | 62,900 | — | — |
| 1999-11-24 | $7.19 | $7.19 | 44,400 | — | — |
| 1999-11-23 | $7.44 | $7.44 | 45,300 | — | — |
| 1999-11-22 | $7.44 | $7.44 | 150,000 | — | — |
| 1999-11-19 | $7.50 | $7.50 | 21,100 | — | — |
| 1999-11-18 | $7.50 | $7.50 | 38,000 | — | — |
| 1999-11-17 | $7.63 | $7.63 | 31,000 | — | — |
| 1999-11-16 | $7.75 | $7.75 | 249,500 | — | — |
| 1999-11-15 | $7.50 | $7.50 | 280,000 | — | — |
| 1999-11-12 | $7.31 | $7.31 | 21,400 | — | — |
| 1999-11-11 | $7.38 | $7.38 | 158,700 | — | — |
| 1999-11-10 | $7.38 | $7.38 | 178,400 | — | — |
| 1999-11-09 | $7.44 | $7.44 | 93,300 | — | — |
| 1999-11-08 | $7.63 | $7.63 | 122,600 | — | — |
| 1999-11-05 | $7.50 | $7.50 | 111,400 | — | — |
| 1999-11-04 | $7.31 | $7.31 | 51,800 | — | — |
| 1999-11-03 | $7.44 | $7.44 | 104,800 | — | — |
| 1999-11-02 | $7.50 | $7.50 | 172,600 | — | — |
| 1999-11-01 | $7.75 | $7.75 | 70,800 | — | — |
| 1999-10-29 | $7.75 | $7.75 | 102,500 | — | — |
| 1999-10-28 | $7.81 | $7.81 | 66,100 | — | — |
| 1999-10-27 | $7.81 | $7.81 | 86,100 | — | — |
| 1999-10-26 | $7.81 | $7.81 | 145,000 | — | — |
| 1999-10-25 | $8.06 | $8.06 | 79,600 | — | — |
| 1999-10-22 | $8.00 | $8.00 | 135,700 | — | — |
| 1999-10-21 | $8.00 | $8.00 | 123,800 | — | — |
| 1999-10-20 | $8.19 | $8.19 | 133,500 | — | — |
| 1999-10-19 | $8.44 | $8.44 | 201,500 | — | — |
| 1999-10-18 | $8.75 | $8.75 | 497,900 | — | — |
| 1999-10-15 | $8.38 | $8.38 | 658,200 | — | — |
| 1999-10-14 | $7.94 | $7.94 | 261,200 | — | — |
| 1999-10-13 | $7.81 | $7.81 | 37,400 | — | — |
| 1999-10-12 | $8.00 | $8.00 | 39,800 | — | — |
| 1999-10-11 | $7.94 | $7.94 | 15,700 | — | — |
| 1999-10-08 | $8.06 | $8.06 | 43,800 | — | — |
| 1999-10-07 | $8.00 | $8.00 | 116,100 | — | — |
| 1999-10-06 | $8.06 | $8.06 | 292,700 | — | — |
| 1999-10-05 | $7.75 | $7.75 | 39,100 | — | — |
| 1999-10-04 | $7.81 | $7.81 | 51,900 | — | — |
| 1999-10-01 | $7.88 | $7.88 | 18,700 | — | — |
| 1999-09-30 | $7.94 | $7.94 | 36,500 | — | — |
| 1999-09-29 | $7.81 | $7.81 | 66,000 | — | — |
| 1999-09-28 | $8.00 | $8.00 | 103,600 | — | — |
| 1999-09-27 | $8.00 | $8.00 | 56,200 | — | — |
| 1999-09-24 | $7.88 | $7.88 | 48,400 | — | — |
| 1999-09-23 | $7.81 | $7.81 | 76,900 | — | — |
| 1999-09-22 | $7.69 | $7.69 | 24,000 | — | — |
| 1999-09-21 | $7.63 | $7.63 | 105,600 | — | — |
| 1999-09-20 | $7.56 | $7.56 | 17,800 | — | — |
| 1999-09-17 | $7.50 | $7.50 | 27,600 | — | — |
| 1999-09-16 | $7.63 | $7.63 | 57,900 | — | — |
| 1999-09-15 | $7.88 | $7.88 | 26,000 | — | — |
| 1999-09-14 | $7.75 | $7.75 | 39,100 | — | — |
| 1999-09-13 | $8.00 | $8.00 | 19,000 | — | — |
| 1999-09-10 | $8.00 | $8.00 | 66,400 | — | — |
| 1999-09-09 | $7.75 | $7.75 | 13,900 | — | — |
| 1999-09-08 | $7.94 | $7.94 | 40,400 | — | — |
| 1999-09-07 | $7.75 | $7.75 | 41,300 | — | — |
| 1999-09-03 | $7.94 | $7.94 | 49,500 | — | — |
| 1999-09-02 | $7.81 | $7.81 | 21,300 | — | — |
| 1999-09-01 | $7.94 | $7.94 | 15,200 | — | — |
| 1999-08-31 | $7.81 | $7.81 | 43,000 | — | — |
| 1999-08-30 | $7.75 | $7.75 | 19,900 | — | — |
| 1999-08-27 | $7.81 | $7.81 | 73,700 | — | — |
| 1999-08-26 | $8.06 | $8.06 | 9,500 | — | — |
| 1999-08-25 | $8.13 | $8.13 | 11,500 | — | — |
| 1999-08-24 | $8.13 | $8.13 | 28,600 | — | — |
| 1999-08-23 | $8.19 | $8.19 | 21,100 | — | — |
| 1999-08-20 | $8.25 | $8.25 | 16,400 | — | — |
| 1999-08-19 | $8.38 | $8.38 | 31,200 | — | — |
| 1999-08-18 | $8.19 | $8.19 | 31,300 | — | — |
| 1999-08-17 | $8.19 | $8.19 | 32,900 | — | — |
| 1999-08-16 | $8.56 | $8.56 | 15,000 | — | — |
| 1999-08-13 | $8.69 | $8.69 | 17,600 | — | — |
| 1999-08-12 | $8.75 | $8.75 | 49,600 | — | — |
| 1999-08-11 | $8.75 | $8.75 | 38,800 | — | — |
| 1999-08-10 | $8.75 | $8.75 | 75,400 | — | — |
| 1999-08-09 | $8.75 | $8.75 | 13,000 | — | — |
| 1999-08-06 | $8.94 | $8.94 | 8,500 | — | — |
| 1999-08-05 | $8.88 | $8.88 | 39,800 | — | — |
| 1999-08-04 | $8.81 | $8.81 | 48,200 | — | — |
| 1999-08-03 | $8.94 | $8.94 | 4,200 | — | — |
| 1999-08-02 | $8.88 | $8.88 | 22,900 | — | — |
| 1999-07-30 | $9.25 | $9.25 | 65,200 | — | — |
| 1999-07-29 | $9.00 | $9.00 | 59,900 | — | — |
| 1999-07-28 | $9.06 | $9.06 | 121,100 | — | — |
| 1999-07-27 | $8.75 | $8.75 | 36,800 | — | — |
| 1999-07-26 | $8.94 | $8.94 | 64,200 | — | — |
| 1999-07-23 | $8.88 | $8.88 | 63,000 | — | — |
| 1999-07-22 | $8.88 | $8.88 | 54,100 | — | — |
| 1999-07-21 | $9.00 | $9.00 | 33,300 | — | — |
| 1999-07-20 | $8.88 | $8.88 | 69,200 | — | — |
| 1999-07-19 | $9.44 | $9.44 | 313,300 | — | — |
| 1999-07-16 | $9.44 | $9.44 | 137,000 | — | — |
| 1999-07-15 | $9.00 | $9.00 | 157,300 | — | — |
| 1999-07-14 | $8.88 | $8.88 | 75,500 | — | — |
| 1999-07-13 | $8.50 | $8.50 | 46,000 | — | — |
| 1999-07-12 | $8.38 | $8.38 | 44,600 | — | — |
| 1999-07-09 | $8.13 | $8.13 | 22,400 | — | — |
| 1999-07-08 | $8.13 | $8.13 | 40,800 | — | — |
| 1999-07-07 | $8.25 | $8.25 | 42,500 | — | — |
| 1999-07-06 | $8.38 | $8.38 | 36,400 | — | — |
| 1999-07-02 | $8.13 | $8.13 | 52,800 | — | — |
| 1999-07-01 | $8.06 | $8.06 | 34,400 | — | — |
| 1999-06-30 | $8.06 | $8.06 | 193,400 | — | — |
| 1999-06-29 | $8.13 | $8.13 | 75,900 | — | — |
| 1999-06-28 | $8.00 | $8.00 | 137,400 | — | — |
| 1999-06-25 | $7.88 | $7.88 | 41,300 | — | — |
| 1999-06-24 | $7.88 | $7.88 | 39,200 | — | — |
| 1999-06-23 | $7.75 | $7.75 | 46,400 | — | — |
| 1999-06-22 | $7.88 | $7.88 | 43,800 | — | — |
| 1999-06-21 | $7.88 | $7.88 | 17,500 | — | — |
| 1999-06-18 | $8.00 | $8.00 | 74,300 | — | — |
| 1999-06-17 | $8.00 | $8.00 | 38,900 | — | — |
| 1999-06-16 | $7.81 | $7.81 | 89,700 | — | — |
| 1999-06-15 | $7.81 | $7.81 | 63,400 | — | — |
| 1999-06-14 | $7.75 | $7.75 | 31,300 | — | — |
| 1999-06-11 | $7.88 | $7.88 | 47,100 | — | — |
| 1999-06-10 | $7.94 | $7.94 | 120,600 | — | — |
| 1999-06-09 | $7.81 | $7.81 | 19,200 | — | — |
| 1999-06-08 | $7.75 | $7.75 | 18,200 | — | — |
| 1999-06-07 | $7.88 | $7.88 | 12,700 | — | — |
| 1999-06-04 | $7.81 | $7.81 | 80,700 | — | — |
| 1999-06-03 | $7.81 | $7.81 | 24,900 | — | — |
| 1999-06-02 | $7.88 | $7.88 | 42,800 | — | — |
| 1999-06-01 | $8.13 | $8.13 | 56,000 | — | — |
| 1999-05-28 | $8.31 | $8.31 | 183,900 | — | — |
| 1999-05-27 | $8.13 | $8.13 | 87,900 | — | — |
| 1999-05-26 | $8.06 | $8.06 | 69,100 | — | — |
| 1999-05-25 | $7.81 | $7.81 | 103,800 | — | — |
| 1999-05-24 | $7.69 | $7.69 | 63,100 | — | — |
| 1999-05-21 | $7.94 | $7.94 | 24,200 | — | — |
| 1999-05-20 | $7.81 | $7.81 | 34,800 | — | — |
| 1999-05-19 | $8.00 | $8.00 | 37,100 | — | — |
| 1999-05-18 | $8.13 | $8.13 | 109,600 | — | — |
| 1999-05-17 | $8.19 | $8.19 | 112,300 | — | — |
| 1999-05-14 | $7.94 | $7.94 | 69,900 | — | — |
| 1999-05-13 | $7.75 | $7.75 | 54,000 | — | — |
| 1999-05-12 | $7.75 | $7.75 | 117,100 | — | — |
| 1999-05-11 | $7.88 | $7.88 | 32,500 | — | — |
| 1999-05-10 | $8.00 | $8.00 | 79,900 | — | — |
| 1999-05-07 | $8.13 | $8.13 | 18,100 | — | — |
| 1999-05-06 | $8.06 | $8.06 | 16,900 | — | — |
| 1999-05-05 | $8.19 | $8.19 | 40,200 | — | — |
| 1999-05-04 | $8.25 | $8.25 | 42,200 | — | — |
| 1999-05-03 | $8.38 | $8.38 | 61,700 | — | — |
| 1999-04-30 | $8.50 | $8.50 | 51,700 | — | — |
| 1999-04-29 | $8.00 | $8.00 | 35,800 | — | — |
| 1999-04-28 | $7.75 | $7.75 | 28,300 | — | — |
| 1999-04-27 | $7.88 | $7.88 | 22,200 | — | — |
| 1999-04-26 | $7.88 | $7.88 | 23,600 | — | — |
| 1999-04-23 | $7.94 | $7.94 | 35,100 | — | — |
| 1999-04-22 | $7.81 | $7.81 | 53,600 | — | — |
| 1999-04-21 | $7.88 | $7.88 | 68,100 | — | — |
| 1999-04-20 | $8.13 | $8.13 | 54,100 | — | — |
| 1999-04-19 | $8.50 | $8.50 | 91,200 | — | — |
| 1999-04-16 | $8.25 | $8.25 | 69,200 | — | — |
| 1999-04-15 | $7.94 | $7.94 | 32,200 | — | — |
| 1999-04-14 | $7.88 | $7.88 | 37,000 | — | — |
| 1999-04-13 | $7.88 | $7.88 | 35,700 | — | — |
| 1999-04-12 | $7.75 | $7.75 | 40,600 | — | — |
| 1999-04-09 | $8.06 | $8.06 | 73,600 | — | — |
| 1999-04-08 | $7.56 | $7.56 | 35,100 | — | — |
| 1999-04-07 | $7.63 | $7.63 | 61,400 | — | — |
| 1999-04-06 | $7.69 | $7.69 | 37,900 | — | — |
| 1999-04-05 | $7.75 | $7.75 | 58,400 | — | — |
| 1999-04-01 | $7.81 | $7.81 | 23,800 | — | — |
| 1999-03-31 | $7.75 | $7.75 | 136,400 | — | — |
| 1999-03-30 | $7.81 | $7.81 | 118,300 | — | — |
| 1999-03-29 | $8.00 | $8.00 | 87,800 | — | — |
| 1999-03-26 | $8.00 | $8.00 | 48,800 | — | — |
| 1999-03-25 | $8.31 | $8.31 | 23,200 | — | — |
| 1999-03-24 | $8.19 | $8.19 | 18,600 | — | — |
| 1999-03-23 | $8.13 | $8.13 | 41,800 | — | — |
| 1999-03-22 | $8.44 | $8.44 | 41,400 | — | — |
| 1999-03-19 | $8.56 | $8.56 | 109,300 | — | — |
| 1999-03-18 | $9.19 | $9.19 | 237,300 | — | — |
| 1999-03-17 | $9.44 | $9.44 | 267,100 | — | — |
| 1999-03-16 | $8.31 | $8.31 | 164,600 | — | — |
| 1999-03-15 | $8.13 | $8.13 | 31,900 | — | — |
| 1999-03-12 | $7.94 | $7.94 | 49,400 | — | — |
| 1999-03-11 | $7.94 | $7.94 | 24,700 | — | — |
| 1999-03-10 | $8.06 | $8.06 | 27,800 | — | — |
| 1999-03-09 | $8.13 | $8.13 | 51,800 | — | — |
| 1999-03-08 | $8.19 | $8.19 | 30,600 | — | — |
| 1999-03-05 | $8.06 | $8.06 | 16,200 | — | — |
| 1999-03-04 | $8.06 | $8.06 | 41,200 | — | — |
| 1999-03-03 | $8.00 | $8.00 | 83,900 | — | — |
| 1999-03-02 | $7.81 | $7.81 | 59,700 | — | — |
| 1999-03-01 | $7.88 | $7.88 | 63,100 | — | — |
| 1999-02-26 | $7.63 | $7.63 | 165,000 | — | — |
| 1999-02-25 | $7.94 | $7.94 | 24,900 | — | — |
| 1999-02-24 | $8.00 | $8.00 | 137,300 | — | — |
| 1999-02-23 | $8.13 | $8.13 | 63,400 | — | — |
| 1999-02-22 | $8.31 | $8.31 | 112,900 | — | — |
| 1999-02-19 | $8.38 | $8.38 | 67,900 | — | — |
| 1999-02-18 | $8.50 | $8.50 | 64,700 | — | — |
| 1999-02-17 | $8.25 | $8.25 | 47,000 | — | — |
| 1999-02-16 | $8.44 | $8.44 | 39,900 | — | — |
| 1999-02-12 | $8.44 | $8.44 | 76,100 | — | — |
| 1999-02-11 | $8.88 | $8.88 | 160,300 | — | — |
| 1999-02-10 | $8.88 | $8.88 | 49,200 | — | — |
| 1999-02-09 | $9.38 | $9.38 | 102,100 | — | — |
| 1999-02-08 | $9.25 | $9.25 | 119,800 | — | — |
| 1999-02-05 | $9.44 | $9.44 | 173,900 | — | — |
| 1999-02-04 | $8.81 | $8.81 | 104,000 | — | — |
| 1999-02-03 | $9.25 | $9.25 | 41,000 | — | — |
| 1999-02-02 | $9.38 | $9.38 | 102,200 | — | — |
| 1999-02-01 | $9.63 | $9.63 | 135,500 | — | — |
| 1999-01-29 | $9.63 | $9.63 | 219,800 | — | — |
| 1999-01-28 | $9.44 | $9.44 | 130,900 | — | — |
| 1999-01-27 | $9.50 | $9.50 | 99,700 | — | — |
| 1999-01-26 | $10.00 | $10.00 | 238,700 | — | — |
| 1999-01-25 | $10.38 | $10.38 | 214,900 | — | — |
| 1999-01-22 | $10.63 | $10.63 | 746,000 | — | — |
| 1999-01-21 | $10.50 | $10.50 | 186,000 | — | — |
| 1999-01-20 | $9.25 | $9.25 | 120,700 | — | — |
| 1999-01-19 | $9.44 | $9.44 | 123,400 | — | — |
| 1999-01-15 | $10.00 | $10.00 | 354,100 | — | — |
| 1999-01-14 | $9.88 | $9.88 | 657,600 | — | — |
| 1999-01-13 | $9.00 | $9.00 | 812,800 | — | — |
| 1999-01-12 | $7.88 | $7.88 | 125,400 | — | — |
| 1999-01-11 | $7.69 | $7.69 | 48,900 | — | — |
| 1999-01-08 | $8.06 | $8.06 | 69,800 | — | — |
| 1999-01-07 | $8.25 | $8.25 | 55,600 | — | — |
| 1999-01-06 | $8.38 | $8.38 | 16,200 | — | — |
| 1999-01-05 | $8.44 | $8.44 | 29,000 | — | — |
| 1999-01-04 | $8.50 | $8.50 | 43,100 | — | — |