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
- 1981-03-25 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 | $9.92 | $10.31 | 115,200 | — | — |
| 1999-12-30 | $10.15 | $10.55 | 276,000 | — | — |
| 1999-12-29 | $10.55 | $10.97 | 220,800 | — | — |
| 1999-12-28 | $10.11 | $10.51 | 242,400 | — | — |
| 1999-12-27 | $10.16 | $10.57 | 302,400 | — | — |
| 1999-12-23 | $9.98 | $10.38 | 376,800 | — | — |
| 1999-12-22 | $10.23 | $10.64 | 540,000 | — | — |
| 1999-12-21 | $10.75 | $11.18 | 1,227,600 | — | — |
| 1999-12-20 | $9.88 | $10.27 | 608,400 | — | — |
| 1999-12-17 | $9.65 | $10.03 | 873,600 | — | — |
| 1999-12-16 | $9.52 | $9.90 | 962,400 | — | — |
| 1999-12-15 | $9.58 | $9.97 | 919,200 | — | — |
| 1999-12-14 | $9.31 | $9.68 | 595,200 | — | — |
| 1999-12-13 | $9.38 | $9.75 | 279,600 | — | — |
| 1999-12-10 | $9.38 | $9.75 | 663,600 | — | — |
| 1999-12-09 | $9.51 | $9.88 | 460,800 | — | — |
| 1999-12-08 | $9.52 | $9.90 | 787,200 | — | — |
| 1999-12-07 | $9.49 | $9.87 | 654,000 | — | — |
| 1999-12-06 | $9.11 | $9.48 | 1,348,800 | — | — |
| 1999-12-03 | $8.56 | $8.90 | 200,400 | — | — |
| 1999-12-02 | $8.50 | $8.84 | 589,200 | — | — |
| 1999-12-01 | $8.57 | $8.92 | 334,800 | — | — |
| 1999-11-30 | $8.45 | $8.79 | 405,600 | — | — |
| 1999-11-29 | $8.42 | $8.75 | 268,800 | — | — |
| 1999-11-26 | $8.35 | $8.69 | 15,600 | — | — |
| 1999-11-24 | $8.42 | $8.75 | 260,400 | — | — |
| 1999-11-23 | $8.44 | $8.77 | 586,800 | — | — |
| 1999-11-22 | $8.21 | $8.54 | 312,000 | — | — |
| 1999-11-19 | $8.30 | $8.63 | 127,200 | — | — |
| 1999-11-18 | $8.38 | $8.71 | 337,200 | — | — |
| 1999-11-17 | $8.28 | $8.61 | 369,600 | — | — |
| 1999-11-16 | $8.05 | $8.37 | 360,000 | — | — |
| 1999-11-15 | $8.16 | $8.49 | 477,600 | — | — |
| 1999-11-12 | $8.33 | $8.67 | 302,400 | — | — |
| 1999-11-11 | $8.17 | $8.50 | 132,000 | — | — |
| 1999-11-10 | $8.07 | $8.40 | 595,200 | — | — |
| 1999-11-09 | $8.26 | $8.59 | 206,400 | — | — |
| 1999-11-08 | $8.30 | $8.63 | 186,000 | — | — |
| 1999-11-05 | $8.40 | $8.73 | 142,800 | — | — |
| 1999-11-04 | $8.30 | $8.63 | 526,800 | — | — |
| 1999-11-03 | $8.42 | $8.75 | 196,800 | — | — |
| 1999-11-02 | $8.40 | $8.73 | 313,200 | — | — |
| 1999-11-01 | $7.99 | $8.31 | 214,800 | — | — |
| 1999-10-29 | $8.12 | $8.45 | 585,600 | — | — |
| 1999-10-28 | $8.05 | $8.37 | 745,200 | — | — |
| 1999-10-27 | $8.17 | $8.49 | 918,000 | — | — |
| 1999-10-26 | $8.17 | $8.49 | 1,066,800 | — | — |
| 1999-10-25 | $7.92 | $8.23 | 865,200 | — | — |
| 1999-10-22 | $7.89 | $8.20 | 841,200 | — | — |
| 1999-10-21 | $7.17 | $7.45 | 848,400 | — | — |
| 1999-10-20 | $7.39 | $7.69 | 454,800 | — | — |
| 1999-10-19 | $6.91 | $7.18 | 1,197,600 | — | — |
| 1999-10-18 | $7.07 | $7.36 | 808,800 | — | — |
| 1999-10-15 | $6.66 | $6.92 | 1,244,400 | — | — |
| 1999-10-14 | $7.04 | $7.32 | 456,000 | — | — |
| 1999-10-13 | $7.04 | $7.32 | 201,600 | — | — |
| 1999-10-12 | $7.34 | $7.64 | 1,141,200 | — | — |
| 1999-10-11 | $7.45 | $7.75 | 240,000 | — | — |
| 1999-10-08 | $7.40 | $7.69 | 489,600 | — | — |
| 1999-10-07 | $7.34 | $7.63 | 657,600 | — | — |
| 1999-10-06 | $7.19 | $7.47 | 1,396,800 | — | — |
| 1999-10-05 | $7.02 | $7.30 | 567,600 | — | — |
| 1999-10-04 | $7.23 | $7.52 | 316,800 | — | — |
| 1999-10-01 | $7.20 | $7.49 | 372,000 | — | — |
| 1999-09-30 | $7.44 | $7.74 | 399,600 | — | — |
| 1999-09-29 | $7.50 | $7.80 | 338,400 | — | — |
| 1999-09-28 | $7.49 | $7.79 | 588,000 | — | — |
| 1999-09-27 | $7.54 | $7.84 | 1,131,600 | — | — |
| 1999-09-24 | $7.44 | $7.73 | 825,600 | — | — |
| 1999-09-23 | $7.56 | $7.86 | 271,200 | — | — |
| 1999-09-22 | $7.69 | $8.00 | 291,600 | — | — |
| 1999-09-21 | $7.77 | $8.08 | 211,200 | — | — |
| 1999-09-20 | $7.71 | $8.02 | 230,400 | — | — |
| 1999-09-17 | $7.76 | $8.07 | 316,800 | — | — |
| 1999-09-16 | $7.78 | $8.09 | 327,600 | — | — |
| 1999-09-15 | $7.84 | $8.16 | 159,600 | — | — |
| 1999-09-14 | $7.86 | $8.18 | 153,600 | — | — |
| 1999-09-13 | $7.79 | $8.10 | 157,200 | — | — |
| 1999-09-10 | $7.96 | $8.28 | 237,600 | — | — |
| 1999-09-09 | $7.81 | $8.12 | 254,400 | — | — |
| 1999-09-08 | $7.80 | $8.11 | 291,600 | — | — |
| 1999-09-07 | $7.79 | $8.10 | 262,800 | — | — |
| 1999-09-03 | $7.84 | $8.16 | 398,400 | — | — |
| 1999-09-02 | $7.93 | $8.24 | 858,000 | — | — |
| 1999-09-01 | $7.58 | $7.89 | 224,400 | — | — |
| 1999-08-31 | $7.66 | $7.97 | 444,000 | — | — |
| 1999-08-30 | $7.75 | $8.06 | 433,200 | — | — |
| 1999-08-27 | $7.69 | $7.99 | 360,000 | — | — |
| 1999-08-26 | $7.97 | $8.29 | 116,400 | — | — |
| 1999-08-25 | $8.05 | $8.37 | 94,800 | — | — |
| 1999-08-24 | $8.06 | $8.38 | 312,000 | — | — |
| 1999-08-23 | $8.20 | $8.53 | 162,000 | — | — |
| 1999-08-20 | $8.09 | $8.42 | 81,600 | — | — |
| 1999-08-19 | $8.09 | $8.42 | 112,800 | — | — |
| 1999-08-18 | $8.19 | $8.52 | 363,600 | — | — |
| 1999-08-17 | $8.16 | $8.48 | 200,400 | — | — |
| 1999-08-16 | $8.19 | $8.51 | 192,000 | — | — |
| 1999-08-13 | $8.26 | $8.59 | 398,400 | — | — |
| 1999-08-12 | $8.23 | $8.56 | 307,200 | — | — |
| 1999-08-11 | $7.99 | $8.31 | 595,200 | — | — |
| 1999-08-10 | $7.92 | $8.23 | 445,200 | — | — |
| 1999-08-09 | $7.71 | $8.02 | 146,400 | — | — |
| 1999-08-06 | $7.81 | $8.12 | 994,800 | — | — |
| 1999-08-05 | $7.89 | $8.21 | 730,800 | — | — |
| 1999-08-04 | $7.89 | $8.21 | 266,400 | — | — |
| 1999-08-03 | $7.95 | $8.27 | 810,000 | — | — |
| 1999-08-02 | $7.77 | $8.08 | 340,800 | — | — |
| 1999-07-30 | $8.06 | $8.38 | 650,400 | — | — |
| 1999-07-29 | $7.91 | $8.22 | 513,600 | — | — |
| 1999-07-28 | $7.76 | $8.06 | 846,000 | — | — |
| 1999-07-27 | $7.96 | $8.28 | 333,600 | — | — |
| 1999-07-26 | $8.02 | $8.34 | 396,000 | — | — |
| 1999-07-23 | $8.25 | $8.58 | 253,200 | — | — |
| 1999-07-22 | $8.17 | $8.49 | 199,200 | — | — |
| 1999-07-21 | $8.50 | $8.84 | 304,800 | — | — |
| 1999-07-20 | $8.14 | $8.46 | 566,400 | — | — |
| 1999-07-19 | $8.23 | $8.56 | 753,600 | — | — |
| 1999-07-16 | $8.19 | $8.51 | 445,200 | — | — |
| 1999-07-15 | $8.19 | $8.51 | 430,800 | — | — |
| 1999-07-14 | $8.01 | $8.33 | 403,200 | — | — |
| 1999-07-13 | $8.19 | $8.52 | 210,000 | — | — |
| 1999-07-12 | $8.42 | $8.75 | 824,400 | — | — |
| 1999-07-09 | $8.36 | $8.70 | 304,800 | — | — |
| 1999-07-08 | $8.33 | $8.66 | 499,200 | — | — |
| 1999-07-07 | $8.18 | $8.51 | 361,200 | — | — |
| 1999-07-06 | $8.41 | $8.75 | 1,004,400 | — | — |
| 1999-07-02 | $8.10 | $8.43 | 600,000 | — | — |
| 1999-07-01 | $8.02 | $8.34 | 625,200 | — | — |
| 1999-06-30 | $7.35 | $7.65 | 1,840,800 | — | — |
| 1999-06-29 | $8.08 | $8.40 | 589,200 | — | — |
| 1999-06-28 | $8.00 | $8.32 | 426,000 | — | — |
| 1999-06-25 | $8.25 | $8.58 | 129,600 | — | — |
| 1999-06-24 | $8.29 | $8.62 | 589,200 | — | — |
| 1999-06-23 | $8.51 | $8.84 | 572,400 | — | — |
| 1999-06-22 | $8.28 | $8.61 | 246,000 | — | — |
| 1999-06-21 | $8.33 | $8.66 | 166,800 | — | — |
| 1999-06-18 | $8.33 | $8.67 | 366,000 | — | — |
| 1999-06-17 | $8.52 | $8.86 | 544,800 | — | — |
| 1999-06-16 | $8.28 | $8.61 | 190,800 | — | — |
| 1999-06-15 | $8.13 | $8.45 | 120,000 | — | — |
| 1999-06-14 | $8.17 | $8.49 | 288,000 | — | — |
| 1999-06-11 | $8.34 | $8.67 | 210,000 | — | — |
| 1999-06-10 | $8.54 | $8.87 | 210,000 | — | — |
| 1999-06-09 | $8.68 | $9.01 | 278,400 | — | — |
| 1999-06-08 | $8.45 | $8.78 | 571,200 | — | — |
| 1999-06-07 | $8.54 | $8.87 | 236,400 | — | — |
| 1999-06-04 | $8.50 | $8.83 | 561,600 | — | — |
| 1999-06-03 | $8.35 | $8.68 | 258,000 | — | — |
| 1999-06-02 | $8.66 | $9.00 | 592,800 | — | — |
| 1999-06-01 | $8.83 | $9.17 | 770,400 | — | — |
| 1999-05-28 | $8.50 | $8.83 | 427,200 | — | — |
| 1999-05-27 | $8.50 | $8.83 | 462,000 | — | — |
| 1999-05-26 | $8.17 | $8.48 | 654,000 | — | — |
| 1999-05-25 | $8.11 | $8.43 | 530,400 | — | — |
| 1999-05-24 | $8.24 | $8.57 | 240,000 | — | — |
| 1999-05-21 | $8.33 | $8.66 | 424,800 | — | — |
| 1999-05-20 | $8.21 | $8.53 | 170,400 | — | — |
| 1999-05-19 | $8.10 | $8.42 | 313,200 | — | — |
| 1999-05-18 | $8.10 | $8.42 | 72,000 | — | — |
| 1999-05-17 | $8.05 | $8.36 | 225,600 | — | — |
| 1999-05-14 | $8.10 | $8.42 | 411,600 | — | — |
| 1999-05-13 | $8.25 | $8.57 | 176,400 | — | — |
| 1999-05-12 | $8.21 | $8.53 | 177,600 | — | — |
| 1999-05-11 | $8.33 | $8.66 | 907,200 | — | — |
| 1999-05-10 | $8.33 | $8.65 | 469,200 | — | — |
| 1999-05-07 | $8.07 | $8.38 | 343,200 | — | — |
| 1999-05-06 | $7.98 | $8.29 | 692,400 | — | — |
| 1999-05-05 | $8.18 | $8.50 | 780,000 | — | — |
| 1999-05-04 | $8.02 | $8.33 | 326,400 | — | — |
| 1999-05-03 | $8.00 | $8.31 | 542,400 | — | — |
| 1999-04-30 | $7.92 | $8.22 | 662,400 | — | — |
| 1999-04-29 | $7.72 | $8.02 | 481,200 | — | — |
| 1999-04-28 | $7.79 | $8.09 | 469,200 | — | — |
| 1999-04-27 | $7.63 | $7.92 | 1,551,600 | — | — |
| 1999-04-26 | $7.43 | $7.72 | 2,436,000 | — | — |
| 1999-04-23 | $7.16 | $7.44 | 513,600 | — | — |
| 1999-04-22 | $7.38 | $7.67 | 1,144,800 | — | — |
| 1999-04-21 | $6.88 | $7.14 | 3,531,600 | — | — |
| 1999-04-20 | $6.81 | $7.07 | 1,587,600 | — | — |
| 1999-04-19 | $6.96 | $7.23 | 2,527,200 | — | — |
| 1999-04-16 | $6.89 | $7.16 | 962,400 | — | — |
| 1999-04-15 | $6.83 | $7.10 | 774,000 | — | — |
| 1999-04-14 | $6.99 | $7.27 | 1,112,400 | — | — |
| 1999-04-13 | $6.98 | $7.25 | 670,800 | — | — |
| 1999-04-12 | $7.25 | $7.53 | 846,000 | — | — |
| 1999-04-09 | $7.47 | $7.76 | 2,242,800 | — | — |
| 1999-04-08 | $6.61 | $6.87 | 2,234,400 | — | — |
| 1999-04-07 | $7.09 | $7.36 | 1,264,800 | — | — |
| 1999-04-06 | $7.26 | $7.54 | 668,400 | — | — |
| 1999-04-05 | $7.92 | $8.23 | 1,570,800 | — | — |
| 1999-04-01 | $7.38 | $7.66 | 1,269,600 | — | — |
| 1999-03-31 | $7.71 | $8.01 | 1,059,600 | — | — |
| 1999-03-30 | $8.28 | $8.60 | 516,000 | — | — |
| 1999-03-29 | $7.95 | $8.26 | 348,000 | — | — |
| 1999-03-26 | $7.98 | $8.29 | 1,522,800 | — | — |
| 1999-03-25 | $7.99 | $8.31 | 1,185,600 | — | — |
| 1999-03-24 | $7.89 | $8.19 | 688,800 | — | — |
| 1999-03-23 | $8.18 | $8.50 | 242,400 | — | — |
| 1999-03-22 | $8.40 | $8.72 | 262,800 | — | — |
| 1999-03-19 | $8.34 | $8.67 | 414,000 | — | — |
| 1999-03-18 | $8.48 | $8.81 | 312,000 | — | — |
| 1999-03-17 | $8.75 | $9.09 | 313,200 | — | — |
| 1999-03-16 | $8.67 | $9.00 | 316,800 | — | — |
| 1999-03-15 | $9.04 | $9.39 | 231,600 | — | — |
| 1999-03-12 | $9.12 | $9.47 | 574,800 | — | — |
| 1999-03-11 | $8.88 | $9.22 | 1,738,800 | — | — |
| 1999-03-10 | $8.39 | $8.72 | 165,600 | — | — |
| 1999-03-09 | $8.30 | $8.62 | 141,600 | — | — |
| 1999-03-08 | $8.38 | $8.70 | 540,000 | — | — |
| 1999-03-05 | $8.40 | $8.72 | 390,000 | — | — |
| 1999-03-04 | $8.36 | $8.69 | 222,000 | — | — |
| 1999-03-03 | $8.50 | $8.83 | 769,200 | — | — |
| 1999-03-02 | $8.69 | $9.03 | 609,600 | — | — |
| 1999-03-01 | $8.36 | $8.69 | 194,400 | — | — |
| 1999-02-26 | $8.25 | $8.57 | 424,800 | — | — |
| 1999-02-25 | $8.17 | $8.48 | 805,200 | — | — |
| 1999-02-24 | $8.21 | $8.53 | 1,232,400 | — | — |
| 1999-02-23 | $8.11 | $8.42 | 885,600 | — | — |
| 1999-02-22 | $7.95 | $8.26 | 222,000 | — | — |
| 1999-02-19 | $7.69 | $7.99 | 448,800 | — | — |
| 1999-02-18 | $7.63 | $7.92 | 417,600 | — | — |
| 1999-02-17 | $7.50 | $7.79 | 571,200 | — | — |
| 1999-02-16 | $7.79 | $8.09 | 930,000 | — | — |
| 1999-02-12 | $7.83 | $8.14 | 595,200 | — | — |
| 1999-02-11 | $8.15 | $8.46 | 861,600 | — | — |
| 1999-02-10 | $8.03 | $8.34 | 1,269,600 | — | — |
| 1999-02-09 | $7.84 | $8.15 | 2,001,600 | — | — |
| 1999-02-08 | $8.59 | $8.92 | 560,400 | — | — |
| 1999-02-05 | $8.54 | $8.87 | 285,600 | — | — |
| 1999-02-04 | $8.77 | $9.11 | 348,000 | — | — |
| 1999-02-03 | $9.08 | $9.44 | 825,600 | — | — |
| 1999-02-02 | $9.30 | $9.66 | 466,800 | — | — |
| 1999-02-01 | $9.50 | $9.87 | 630,000 | — | — |
| 1999-01-29 | $9.59 | $9.97 | 421,200 | — | — |
| 1999-01-28 | $9.79 | $10.17 | 1,236,000 | — | — |
| 1999-01-27 | $9.25 | $9.61 | 1,082,400 | — | — |
| 1999-01-26 | $8.81 | $9.16 | 1,226,400 | — | — |
| 1999-01-25 | $8.63 | $8.96 | 447,600 | — | — |
| 1999-01-22 | $8.79 | $9.13 | 387,600 | — | — |
| 1999-01-21 | $8.50 | $8.83 | 686,400 | — | — |
| 1999-01-20 | $8.87 | $9.21 | 367,200 | — | — |
| 1999-01-19 | $8.65 | $8.99 | 578,400 | — | — |
| 1999-01-15 | $8.71 | $9.05 | 253,200 | — | — |
| 1999-01-14 | $8.37 | $8.70 | 369,600 | — | — |
| 1999-01-13 | $8.38 | $8.70 | 622,800 | — | — |
| 1999-01-12 | $8.31 | $8.64 | 1,374,000 | — | — |
| 1999-01-11 | $8.63 | $8.96 | 250,800 | — | — |
| 1999-01-08 | $8.64 | $8.97 | 1,785,600 | — | — |
| 1999-01-07 | $8.75 | $9.09 | 3,268,800 | — | — |
| 1999-01-06 | $8.79 | $9.13 | 3,796,800 | — | — |
| 1999-01-05 | $7.96 | $8.27 | 919,200 | — | — |
| 1999-01-04 | $8.13 | $8.44 | 980,400 | — | — |