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
- 1994-03-18 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 | $10.14 | $10.14 | 154,400 | — | — |
| 1999-12-30 | $10.19 | $10.19 | 140,400 | — | — |
| 1999-12-29 | $10.16 | $10.16 | 184,800 | — | — |
| 1999-12-28 | $10.81 | $10.81 | 185,200 | — | — |
| 1999-12-27 | $10.97 | $10.97 | 214,000 | — | — |
| 1999-12-23 | $10.81 | $10.81 | 152,000 | — | — |
| 1999-12-22 | $11.13 | $11.13 | 131,600 | — | — |
| 1999-12-21 | $10.56 | $10.56 | 224,400 | — | — |
| 1999-12-20 | $11.16 | $11.16 | 232,400 | — | — |
| 1999-12-17 | $11.28 | $11.28 | 660,800 | — | — |
| 1999-12-16 | $10.81 | $10.81 | 795,600 | — | — |
| 1999-12-15 | $9.94 | $9.94 | 248,400 | — | — |
| 1999-12-14 | $9.53 | $9.53 | 286,000 | — | — |
| 1999-12-13 | $9.69 | $9.69 | 775,200 | — | — |
| 1999-12-10 | $9.59 | $9.59 | 107,600 | — | — |
| 1999-12-09 | $9.66 | $9.66 | 220,000 | — | — |
| 1999-12-08 | $9.28 | $9.28 | 469,600 | — | — |
| 1999-12-07 | $9.00 | $9.00 | 219,600 | — | — |
| 1999-12-06 | $8.41 | $8.41 | 528,800 | — | — |
| 1999-12-03 | $8.84 | $8.84 | 408,400 | — | — |
| 1999-12-02 | $9.13 | $9.13 | 400,000 | — | — |
| 1999-12-01 | $9.66 | $9.66 | 106,400 | — | — |
| 1999-11-30 | $9.67 | $9.67 | 68,400 | — | — |
| 1999-11-29 | $9.63 | $9.63 | 366,400 | — | — |
| 1999-11-26 | $9.22 | $9.22 | 104,800 | — | — |
| 1999-11-24 | $9.05 | $9.05 | 147,200 | — | — |
| 1999-11-23 | $9.27 | $9.27 | 340,000 | — | — |
| 1999-11-22 | $9.25 | $9.25 | 332,800 | — | — |
| 1999-11-19 | $9.28 | $9.28 | 519,200 | — | — |
| 1999-11-18 | $9.72 | $9.72 | 431,200 | — | — |
| 1999-11-17 | $9.69 | $9.69 | 141,200 | — | — |
| 1999-11-16 | $9.75 | $9.75 | 699,600 | — | — |
| 1999-11-15 | $9.88 | $9.88 | 300,400 | — | — |
| 1999-11-12 | $9.72 | $9.72 | 108,400 | — | — |
| 1999-11-11 | $9.81 | $9.81 | 121,600 | — | — |
| 1999-11-10 | $9.73 | $9.73 | 723,600 | — | — |
| 1999-11-09 | $9.47 | $9.47 | 247,600 | — | — |
| 1999-11-08 | $9.56 | $9.56 | 733,600 | — | — |
| 1999-11-05 | $9.69 | $9.69 | 370,800 | — | — |
| 1999-11-04 | $9.58 | $9.58 | 903,600 | — | — |
| 1999-11-03 | $9.69 | $9.69 | 1,625,600 | — | — |
| 1999-11-02 | $9.19 | $9.19 | 768,000 | — | — |
| 1999-11-01 | $8.86 | $8.86 | 981,200 | — | — |
| 1999-10-29 | $8.47 | $8.47 | 2,095,200 | — | — |
| 1999-10-28 | $7.73 | $7.73 | 297,600 | — | — |
| 1999-10-27 | $7.50 | $7.50 | 310,800 | — | — |
| 1999-10-26 | $7.69 | $7.69 | 257,200 | — | — |
| 1999-10-25 | $7.69 | $7.69 | 130,400 | — | — |
| 1999-10-22 | $7.09 | $7.09 | 90,400 | — | — |
| 1999-10-21 | $6.70 | $6.70 | 142,800 | — | — |
| 1999-10-20 | $6.72 | $6.72 | 188,000 | — | — |
| 1999-10-19 | $6.30 | $6.30 | 487,600 | — | — |
| 1999-10-18 | $6.25 | $6.25 | 124,000 | — | — |
| 1999-10-15 | $6.44 | $6.44 | 215,600 | — | — |
| 1999-10-14 | $6.50 | $6.50 | 98,000 | — | — |
| 1999-10-13 | $6.94 | $6.94 | 31,200 | — | — |
| 1999-10-12 | $7.20 | $7.20 | 102,400 | — | — |
| 1999-10-11 | $6.94 | $6.94 | 33,200 | — | — |
| 1999-10-08 | $7.11 | $7.11 | 143,600 | — | — |
| 1999-10-07 | $7.22 | $7.22 | 92,800 | — | — |
| 1999-10-06 | $7.13 | $7.13 | 645,600 | — | — |
| 1999-10-05 | $7.06 | $7.06 | 120,800 | — | — |
| 1999-10-04 | $7.17 | $7.17 | 310,400 | — | — |
| 1999-10-01 | $7.06 | $7.06 | 190,800 | — | — |
| 1999-09-30 | $6.97 | $6.97 | 174,800 | — | — |
| 1999-09-29 | $7.17 | $7.17 | 105,600 | — | — |
| 1999-09-28 | $7.17 | $7.17 | 117,200 | — | — |
| 1999-09-27 | $7.19 | $7.19 | 261,600 | — | — |
| 1999-09-24 | $7.38 | $7.38 | 135,600 | — | — |
| 1999-09-23 | $7.84 | $7.84 | 138,400 | — | — |
| 1999-09-22 | $7.72 | $7.72 | 185,600 | — | — |
| 1999-09-21 | $7.53 | $7.53 | 391,600 | — | — |
| 1999-09-20 | $7.52 | $7.52 | 137,200 | — | — |
| 1999-09-17 | $7.31 | $7.31 | 58,000 | — | — |
| 1999-09-16 | $7.44 | $7.44 | 40,000 | — | — |
| 1999-09-15 | $7.56 | $7.56 | 210,400 | — | — |
| 1999-09-14 | $7.23 | $7.23 | 69,200 | — | — |
| 1999-09-13 | $7.03 | $7.03 | 96,400 | — | — |
| 1999-09-10 | $7.00 | $7.00 | 294,400 | — | — |
| 1999-09-09 | $7.19 | $7.19 | 311,200 | — | — |
| 1999-09-08 | $7.28 | $7.28 | 186,400 | — | — |
| 1999-09-07 | $7.19 | $7.19 | 194,400 | — | — |
| 1999-09-03 | $6.81 | $6.81 | 122,800 | — | — |
| 1999-09-02 | $6.75 | $6.75 | 198,400 | — | — |
| 1999-09-01 | $7.00 | $7.00 | 286,000 | — | — |
| 1999-08-31 | $7.41 | $7.41 | 482,800 | — | — |
| 1999-08-30 | $7.34 | $7.34 | 433,600 | — | — |
| 1999-08-27 | $7.22 | $7.22 | 238,400 | — | — |
| 1999-08-26 | $7.28 | $7.28 | 400,000 | — | — |
| 1999-08-25 | $7.38 | $7.38 | 529,200 | — | — |
| 1999-08-24 | $7.09 | $7.09 | 1,307,200 | — | — |
| 1999-08-23 | $7.06 | $7.06 | 1,145,200 | — | — |
| 1999-08-20 | $6.80 | $6.80 | 212,400 | — | — |
| 1999-08-19 | $6.75 | $6.75 | 300,400 | — | — |
| 1999-08-18 | $6.75 | $6.75 | 958,400 | — | — |
| 1999-08-17 | $6.63 | $6.63 | 952,400 | — | — |
| 1999-08-16 | $6.27 | $6.27 | 690,800 | — | — |
| 1999-08-13 | $6.08 | $6.08 | 896,800 | — | — |
| 1999-08-12 | $5.77 | $5.77 | 91,200 | — | — |
| 1999-08-11 | $5.73 | $5.73 | 78,800 | — | — |
| 1999-08-10 | $5.69 | $5.69 | 276,400 | — | — |
| 1999-08-09 | $5.72 | $5.72 | 56,800 | — | — |
| 1999-08-06 | $5.83 | $5.83 | 104,400 | — | — |
| 1999-08-05 | $5.69 | $5.69 | 393,200 | — | — |
| 1999-08-04 | $5.72 | $5.72 | 447,600 | — | — |
| 1999-08-03 | $5.75 | $5.75 | 299,600 | — | — |
| 1999-08-02 | $5.94 | $5.94 | 194,400 | — | — |
| 1999-07-30 | $5.97 | $5.97 | 163,200 | — | — |
| 1999-07-29 | $6.02 | $6.02 | 187,200 | — | — |
| 1999-07-28 | $6.03 | $6.03 | 221,200 | — | — |
| 1999-07-27 | $5.97 | $5.97 | 266,400 | — | — |
| 1999-07-26 | $5.97 | $5.97 | 390,400 | — | — |
| 1999-07-23 | $5.88 | $5.88 | 209,200 | — | — |
| 1999-07-22 | $5.88 | $5.88 | 28,000 | — | — |
| 1999-07-21 | $5.85 | $5.85 | 35,200 | — | — |
| 1999-07-20 | $5.78 | $5.78 | 111,600 | — | — |
| 1999-07-19 | $5.75 | $5.75 | 12,000 | — | — |
| 1999-07-16 | $5.78 | $5.78 | 15,200 | — | — |
| 1999-07-15 | $5.88 | $5.88 | 67,200 | — | — |
| 1999-07-14 | $5.67 | $5.67 | 52,800 | — | — |
| 1999-07-13 | $5.50 | $5.50 | 140,000 | — | — |
| 1999-07-12 | $5.53 | $5.53 | 346,000 | — | — |
| 1999-07-09 | $5.78 | $5.78 | 8,400 | — | — |
| 1999-07-08 | $5.81 | $5.81 | 144,800 | — | — |
| 1999-07-07 | $5.83 | $5.83 | 279,200 | — | — |
| 1999-07-06 | $5.84 | $5.84 | 117,600 | — | — |
| 1999-07-02 | $5.88 | $5.88 | 96,400 | — | — |
| 1999-07-01 | $5.72 | $5.72 | 145,600 | — | — |
| 1999-06-30 | $5.41 | $5.41 | 21,600 | — | — |
| 1999-06-29 | $5.36 | $5.36 | 253,200 | — | — |
| 1999-06-28 | $5.06 | $5.06 | 104,000 | — | — |
| 1999-06-25 | $5.05 | $5.05 | 12,800 | — | — |
| 1999-06-24 | $5.03 | $5.03 | 42,000 | — | — |
| 1999-06-23 | $5.06 | $5.06 | 20,800 | — | — |
| 1999-06-22 | $5.00 | $5.00 | 12,800 | — | — |
| 1999-06-21 | $5.09 | $5.09 | 45,200 | — | — |
| 1999-06-18 | $5.13 | $5.13 | 12,400 | — | — |
| 1999-06-17 | $5.06 | $5.06 | 7,600 | — | — |
| 1999-06-16 | $5.00 | $5.00 | 27,600 | — | — |
| 1999-06-15 | $5.13 | $5.13 | 0 | — | — |
| 1999-06-14 | $5.13 | $5.13 | 56,400 | — | — |
| 1999-06-11 | $5.16 | $5.16 | 65,200 | — | — |
| 1999-06-10 | $5.25 | $5.25 | 6,800 | — | — |
| 1999-06-09 | $5.25 | $5.25 | 45,200 | — | — |
| 1999-06-08 | $5.19 | $5.19 | 159,200 | — | — |
| 1999-06-07 | $5.34 | $5.34 | 10,800 | — | — |
| 1999-06-04 | $5.19 | $5.19 | 20,000 | — | — |
| 1999-06-03 | $5.06 | $5.06 | 81,600 | — | — |
| 1999-06-02 | $5.00 | $5.00 | 61,600 | — | — |
| 1999-06-01 | $5.16 | $5.16 | 48,400 | — | — |
| 1999-05-28 | $5.25 | $5.25 | 40,800 | — | — |
| 1999-05-27 | $5.33 | $5.33 | 14,000 | — | — |
| 1999-05-26 | $5.41 | $5.41 | 22,400 | — | — |
| 1999-05-25 | $5.50 | $5.50 | 10,400 | — | — |
| 1999-05-24 | $5.45 | $5.45 | 42,400 | — | — |
| 1999-05-21 | $5.50 | $5.50 | 12,400 | — | — |
| 1999-05-20 | $5.52 | $5.52 | 6,000 | — | — |
| 1999-05-19 | $5.56 | $5.56 | 24,800 | — | — |
| 1999-05-18 | $5.52 | $5.52 | 24,400 | — | — |
| 1999-05-17 | $5.50 | $5.50 | 78,000 | — | — |
| 1999-05-14 | $5.50 | $5.50 | 178,400 | — | — |
| 1999-05-13 | $5.31 | $5.31 | 34,400 | — | — |
| 1999-05-12 | $5.31 | $5.31 | 12,800 | — | — |
| 1999-05-11 | $5.28 | $5.28 | 33,600 | — | — |
| 1999-05-10 | $5.19 | $5.19 | 60,400 | — | — |
| 1999-05-07 | $5.31 | $5.31 | 296,800 | — | — |
| 1999-05-06 | $5.19 | $5.19 | 13,600 | — | — |
| 1999-05-05 | $5.30 | $5.30 | 115,600 | — | — |
| 1999-05-04 | $5.38 | $5.38 | 197,600 | — | — |
| 1999-05-03 | $5.56 | $5.56 | 162,400 | — | — |
| 1999-04-30 | $5.75 | $5.75 | 843,200 | — | — |
| 1999-04-29 | $5.50 | $5.50 | 4,000 | — | — |
| 1999-04-28 | $5.52 | $5.52 | 40,000 | — | — |
| 1999-04-27 | $5.53 | $5.53 | 8,800 | — | — |
| 1999-04-26 | $5.34 | $5.34 | 43,600 | — | — |
| 1999-04-23 | $5.25 | $5.25 | 485,200 | — | — |
| 1999-04-22 | $5.27 | $5.27 | 73,600 | — | — |
| 1999-04-21 | $5.09 | $5.09 | 12,800 | — | — |
| 1999-04-20 | $5.28 | $5.28 | 12,400 | — | — |
| 1999-04-19 | $5.28 | $5.28 | 62,800 | — | — |
| 1999-04-16 | $5.33 | $5.33 | 224,400 | — | — |
| 1999-04-15 | $5.19 | $5.19 | 13,200 | — | — |
| 1999-04-14 | $5.22 | $5.22 | 56,400 | — | — |
| 1999-04-13 | $5.28 | $5.28 | 279,600 | — | — |
| 1999-04-12 | $5.00 | $5.00 | 94,400 | — | — |
| 1999-04-09 | $4.86 | $4.86 | 81,600 | — | — |
| 1999-04-08 | $4.75 | $4.75 | 10,400 | — | — |
| 1999-04-07 | $4.63 | $4.63 | 143,600 | — | — |
| 1999-04-06 | $4.61 | $4.61 | 84,000 | — | — |
| 1999-04-05 | $4.55 | $4.55 | 162,400 | — | — |
| 1999-04-01 | $4.56 | $4.56 | 143,200 | — | — |
| 1999-03-31 | $4.47 | $4.47 | 256,400 | — | — |
| 1999-03-30 | $4.33 | $4.33 | 162,000 | — | — |
| 1999-03-29 | $4.28 | $4.28 | 324,000 | — | — |
| 1999-03-26 | $4.28 | $4.28 | 242,000 | — | — |
| 1999-03-25 | $4.28 | $4.28 | 445,200 | — | — |
| 1999-03-24 | $4.16 | $4.16 | 211,600 | — | — |
| 1999-03-23 | $4.33 | $4.33 | 184,400 | — | — |
| 1999-03-22 | $4.50 | $4.50 | 11,200 | — | — |
| 1999-03-19 | $4.63 | $4.63 | 18,000 | — | — |
| 1999-03-18 | $4.50 | $4.50 | 64,800 | — | — |
| 1999-03-17 | $4.59 | $4.59 | 172,800 | — | — |
| 1999-03-16 | $4.63 | $4.63 | 46,800 | — | — |
| 1999-03-15 | $4.59 | $4.59 | 6,000 | — | — |
| 1999-03-12 | $4.72 | $4.72 | 67,200 | — | — |
| 1999-03-11 | $4.63 | $4.63 | 40,000 | — | — |
| 1999-03-10 | $4.67 | $4.67 | 92,800 | — | — |
| 1999-03-09 | $4.72 | $4.72 | 117,600 | — | — |
| 1999-03-08 | $4.73 | $4.73 | 83,200 | — | — |
| 1999-03-05 | $4.75 | $4.75 | 476,400 | — | — |
| 1999-03-04 | $5.11 | $5.11 | 72,800 | — | — |
| 1999-03-03 | $5.36 | $5.36 | 25,200 | — | — |
| 1999-03-02 | $5.52 | $5.52 | 6,400 | — | — |
| 1999-03-01 | $5.59 | $5.59 | 14,800 | — | — |
| 1999-02-26 | $5.38 | $5.38 | 11,200 | — | — |
| 1999-02-25 | $5.50 | $5.50 | 32,400 | — | — |
| 1999-02-24 | $5.63 | $5.63 | 17,200 | — | — |
| 1999-02-23 | $5.59 | $5.59 | 26,000 | — | — |
| 1999-02-22 | $5.63 | $5.63 | 36,800 | — | — |
| 1999-02-19 | $5.34 | $5.34 | 15,600 | — | — |
| 1999-02-18 | $5.13 | $5.13 | 94,400 | — | — |
| 1999-02-17 | $5.14 | $5.14 | 8,800 | — | — |
| 1999-02-16 | $5.19 | $5.19 | 37,600 | — | — |
| 1999-02-12 | $5.13 | $5.13 | 48,000 | — | — |
| 1999-02-11 | $5.25 | $5.25 | 36,800 | — | — |
| 1999-02-10 | $5.31 | $5.31 | 18,800 | — | — |
| 1999-02-09 | $5.31 | $5.31 | 55,600 | — | — |
| 1999-02-08 | $5.56 | $5.56 | 28,800 | — | — |
| 1999-02-05 | $5.72 | $5.72 | 40,800 | — | — |
| 1999-02-04 | $5.84 | $5.84 | 48,000 | — | — |
| 1999-02-03 | $5.84 | $5.84 | 97,600 | — | — |
| 1999-02-02 | $6.00 | $6.00 | 249,200 | — | — |
| 1999-02-01 | $5.53 | $5.53 | 74,000 | — | — |
| 1999-01-29 | $5.31 | $5.31 | 405,600 | — | — |
| 1999-01-28 | $4.94 | $4.94 | 36,400 | — | — |
| 1999-01-27 | $4.81 | $4.81 | 8,400 | — | — |
| 1999-01-26 | $4.88 | $4.88 | 133,200 | — | — |
| 1999-01-25 | $4.91 | $4.91 | 4,000 | — | — |
| 1999-01-22 | $5.05 | $5.05 | 33,200 | — | — |
| 1999-01-21 | $5.05 | $5.05 | 44,000 | — | — |
| 1999-01-20 | $5.05 | $5.05 | 44,000 | — | — |
| 1999-01-19 | $5.13 | $5.13 | 9,600 | — | — |
| 1999-01-15 | $5.02 | $5.02 | 152,800 | — | — |
| 1999-01-14 | $5.03 | $5.03 | 125,200 | — | — |
| 1999-01-13 | $5.13 | $5.13 | 45,600 | — | — |
| 1999-01-12 | $5.23 | $5.23 | 148,400 | — | — |
| 1999-01-11 | $5.28 | $5.28 | 28,800 | — | — |
| 1999-01-08 | $5.27 | $5.27 | 51,600 | — | — |
| 1999-01-07 | $5.25 | $5.25 | 38,800 | — | — |
| 1999-01-06 | $5.25 | $5.25 | 103,600 | — | — |
| 1999-01-05 | $5.25 | $5.25 | 41,200 | — | — |
| 1999-01-04 | $5.25 | $5.25 | 153,600 | — | — |