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
- 1995-07-20 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 | $7.97 | $9.31 | 63,600 | — | — |
| 1999-12-30 | $7.94 | $9.27 | 381,600 | — | — |
| 1999-12-29 | $8.00 | $9.34 | 77,400 | — | — |
| 1999-12-28 | $7.94 | $9.27 | 54,200 | — | — |
| 1999-12-27 | $8.00 | $9.34 | 54,800 | — | — |
| 1999-12-23 | $8.00 | $9.34 | 74,400 | — | — |
| 1999-12-22 | $8.03 | $9.38 | 739,000 | — | — |
| 1999-12-21 | $8.00 | $9.34 | 449,000 | — | — |
| 1999-12-20 | $7.78 | $9.09 | 690,800 | — | — |
| 1999-12-17 | $7.81 | $9.12 | 108,000 | — | — |
| 1999-12-16 | $7.50 | $8.76 | 56,000 | — | — |
| 1999-12-15 | $7.41 | $8.65 | 39,000 | — | — |
| 1999-12-14 | $7.30 | $8.52 | 172,400 | — | — |
| 1999-12-13 | $7.16 | $8.36 | 49,800 | — | — |
| 1999-12-10 | $7.31 | $8.54 | 29,000 | — | — |
| 1999-12-09 | $7.41 | $8.65 | 33,600 | — | — |
| 1999-12-08 | $7.53 | $8.80 | 110,400 | — | — |
| 1999-12-07 | $7.53 | $8.80 | 12,800 | — | — |
| 1999-12-06 | $7.50 | $8.76 | 251,200 | — | — |
| 1999-12-03 | $7.28 | $8.50 | 147,400 | — | — |
| 1999-12-02 | $7.25 | $8.47 | 74,000 | — | — |
| 1999-12-01 | $6.94 | $8.10 | 19,400 | — | — |
| 1999-11-30 | $6.88 | $8.03 | 79,000 | — | — |
| 1999-11-29 | $6.97 | $8.14 | 123,800 | — | — |
| 1999-11-26 | $7.09 | $8.29 | 27,200 | — | — |
| 1999-11-24 | $7.00 | $8.18 | 77,800 | — | — |
| 1999-11-23 | $7.31 | $8.54 | 150,200 | — | — |
| 1999-11-22 | $7.31 | $8.54 | 58,400 | — | — |
| 1999-11-19 | $7.34 | $8.58 | 41,000 | — | — |
| 1999-11-18 | $7.38 | $8.61 | 83,800 | — | — |
| 1999-11-17 | $7.19 | $8.39 | 87,000 | — | — |
| 1999-11-16 | $7.16 | $8.36 | 77,800 | — | — |
| 1999-11-15 | $7.25 | $8.47 | 129,000 | — | — |
| 1999-11-12 | $7.31 | $8.54 | 87,000 | — | — |
| 1999-11-11 | $7.25 | $8.47 | 70,600 | — | — |
| 1999-11-10 | $7.25 | $8.47 | 84,600 | — | — |
| 1999-11-09 | $7.03 | $8.21 | 145,600 | — | — |
| 1999-11-08 | $7.00 | $8.18 | 296,600 | — | — |
| 1999-11-05 | $7.25 | $8.47 | 146,400 | — | — |
| 1999-11-04 | $7.22 | $8.43 | 148,800 | — | — |
| 1999-11-03 | $7.22 | $8.43 | 238,400 | — | — |
| 1999-11-02 | $7.41 | $8.65 | 136,200 | — | — |
| 1999-11-01 | $7.44 | $8.69 | 239,800 | — | — |
| 1999-10-29 | $7.50 | $8.76 | 356,200 | — | — |
| 1999-10-28 | $7.50 | $8.76 | 632,400 | — | — |
| 1999-10-27 | $7.53 | $8.80 | 416,400 | — | — |
| 1999-10-26 | $7.53 | $8.80 | 226,600 | — | — |
| 1999-10-25 | $7.53 | $8.80 | 159,200 | — | — |
| 1999-10-22 | $7.31 | $8.54 | 78,800 | — | — |
| 1999-10-21 | $7.31 | $8.54 | 199,200 | — | — |
| 1999-10-20 | $7.31 | $8.54 | 345,200 | — | — |
| 1999-10-19 | $7.19 | $8.39 | 1,061,200 | — | — |
| 1999-10-18 | $7.41 | $8.65 | 476,600 | — | — |
| 1999-10-15 | $7.50 | $8.76 | 207,400 | — | — |
| 1999-10-14 | $7.59 | $8.87 | 199,600 | — | — |
| 1999-10-13 | $7.44 | $8.69 | 415,400 | — | — |
| 1999-10-12 | $7.47 | $8.60 | 248,200 | — | — |
| 1999-10-11 | $7.44 | $8.56 | 138,400 | — | — |
| 1999-10-08 | $7.56 | $8.71 | 68,600 | — | — |
| 1999-10-07 | $7.53 | $8.67 | 218,000 | — | — |
| 1999-10-06 | $7.63 | $8.78 | 195,000 | — | — |
| 1999-10-05 | $8.03 | $9.25 | 234,400 | — | — |
| 1999-10-04 | $8.06 | $9.28 | 278,400 | — | — |
| 1999-10-01 | $7.94 | $9.14 | 87,400 | — | — |
| 1999-09-30 | $7.81 | $8.99 | 175,200 | — | — |
| 1999-09-29 | $7.72 | $8.89 | 178,000 | — | — |
| 1999-09-28 | $7.59 | $8.74 | 134,800 | — | — |
| 1999-09-27 | $7.84 | $9.03 | 228,400 | — | — |
| 1999-09-24 | $7.88 | $9.07 | 41,200 | — | — |
| 1999-09-23 | $7.91 | $9.10 | 52,200 | — | — |
| 1999-09-22 | $8.00 | $9.21 | 13,800 | — | — |
| 1999-09-21 | $7.94 | $9.14 | 72,000 | — | — |
| 1999-09-20 | $8.09 | $9.32 | 21,200 | — | — |
| 1999-09-17 | $8.13 | $9.35 | 25,200 | — | — |
| 1999-09-16 | $7.97 | $9.17 | 23,800 | — | — |
| 1999-09-15 | $8.00 | $9.21 | 112,000 | — | — |
| 1999-09-14 | $8.28 | $9.53 | 49,400 | — | — |
| 1999-09-13 | $8.38 | $9.64 | 23,600 | — | — |
| 1999-09-10 | $8.47 | $9.75 | 42,600 | — | — |
| 1999-09-09 | $8.38 | $9.64 | 42,000 | — | — |
| 1999-09-08 | $8.50 | $9.78 | 662,400 | — | — |
| 1999-09-07 | $8.47 | $9.75 | 121,200 | — | — |
| 1999-09-03 | $8.47 | $9.75 | 4,400 | — | — |
| 1999-09-02 | $8.47 | $9.75 | 10,600 | — | — |
| 1999-09-01 | $8.53 | $9.82 | 30,800 | — | — |
| 1999-08-31 | $8.53 | $9.82 | 23,600 | — | — |
| 1999-08-30 | $8.50 | $9.78 | 25,200 | — | — |
| 1999-08-27 | $8.38 | $9.64 | 50,800 | — | — |
| 1999-08-26 | $8.38 | $9.64 | 23,800 | — | — |
| 1999-08-25 | $8.31 | $9.57 | 42,400 | — | — |
| 1999-08-24 | $8.19 | $9.43 | 25,200 | — | — |
| 1999-08-23 | $8.41 | $9.68 | 107,600 | — | — |
| 1999-08-20 | $8.38 | $9.64 | 18,200 | — | — |
| 1999-08-19 | $8.28 | $9.53 | 40,000 | — | — |
| 1999-08-18 | $8.16 | $9.39 | 24,400 | — | — |
| 1999-08-17 | $8.44 | $9.71 | 50,600 | — | — |
| 1999-08-16 | $8.34 | $9.61 | 21,800 | — | — |
| 1999-08-13 | $8.31 | $9.57 | 216,800 | — | — |
| 1999-08-12 | $8.03 | $9.25 | 411,000 | — | — |
| 1999-08-11 | $7.88 | $9.07 | 160,400 | — | — |
| 1999-08-10 | $8.03 | $9.25 | 255,000 | — | — |
| 1999-08-09 | $8.00 | $9.21 | 95,400 | — | — |
| 1999-08-06 | $7.88 | $9.07 | 174,800 | — | — |
| 1999-08-05 | $8.00 | $9.21 | 64,000 | — | — |
| 1999-08-04 | $8.31 | $9.57 | 86,600 | — | — |
| 1999-08-03 | $8.34 | $9.61 | 70,400 | — | — |
| 1999-08-02 | $8.34 | $9.61 | 135,200 | — | — |
| 1999-07-30 | $8.38 | $9.64 | 31,600 | — | — |
| 1999-07-29 | $8.50 | $9.78 | 22,400 | — | — |
| 1999-07-28 | $8.38 | $9.64 | 70,800 | — | — |
| 1999-07-27 | $8.56 | $9.86 | 156,400 | — | — |
| 1999-07-26 | $8.84 | $10.18 | 29,200 | — | — |
| 1999-07-23 | $9.09 | $10.47 | 11,800 | — | — |
| 1999-07-22 | $9.22 | $10.61 | 72,400 | — | — |
| 1999-07-21 | $9.06 | $10.43 | 71,000 | — | — |
| 1999-07-20 | $8.75 | $10.07 | 155,600 | — | — |
| 1999-07-19 | $8.78 | $10.11 | 52,400 | — | — |
| 1999-07-16 | $9.16 | $10.54 | 56,000 | — | — |
| 1999-07-15 | $9.19 | $10.58 | 9,400 | — | — |
| 1999-07-14 | $9.25 | $10.65 | 32,600 | — | — |
| 1999-07-13 | $9.47 | $10.78 | 76,200 | — | — |
| 1999-07-12 | $9.38 | $10.67 | 56,000 | — | — |
| 1999-07-09 | $8.88 | $10.10 | 15,200 | — | — |
| 1999-07-08 | $8.84 | $10.06 | 21,600 | — | — |
| 1999-07-07 | $8.84 | $10.06 | 24,600 | — | — |
| 1999-07-06 | $9.00 | $10.24 | 102,600 | — | — |
| 1999-07-02 | $8.78 | $9.99 | 61,400 | — | — |
| 1999-07-01 | $8.75 | $9.96 | 25,800 | — | — |
| 1999-06-30 | $8.81 | $10.03 | 12,000 | — | — |
| 1999-06-29 | $8.84 | $10.06 | 26,800 | — | — |
| 1999-06-28 | $8.81 | $10.03 | 20,600 | — | — |
| 1999-06-25 | $8.88 | $10.10 | 23,800 | — | — |
| 1999-06-24 | $9.00 | $10.24 | 18,400 | — | — |
| 1999-06-23 | $9.16 | $10.42 | 77,600 | — | — |
| 1999-06-22 | $9.19 | $10.46 | 60,600 | — | — |
| 1999-06-21 | $9.19 | $10.46 | 149,000 | — | — |
| 1999-06-18 | $9.31 | $10.60 | 52,000 | — | — |
| 1999-06-17 | $8.91 | $10.14 | 16,600 | — | — |
| 1999-06-16 | $9.00 | $10.24 | 31,600 | — | — |
| 1999-06-15 | $9.00 | $10.24 | 27,000 | — | — |
| 1999-06-14 | $8.94 | $10.17 | 7,000 | — | — |
| 1999-06-11 | $8.91 | $10.14 | 22,200 | — | — |
| 1999-06-10 | $8.88 | $10.10 | 62,000 | — | — |
| 1999-06-09 | $8.75 | $9.96 | 118,600 | — | — |
| 1999-06-08 | $8.77 | $9.98 | 134,600 | — | — |
| 1999-06-07 | $8.66 | $9.85 | 32,800 | — | — |
| 1999-06-04 | $8.69 | $9.89 | 195,200 | — | — |
| 1999-06-03 | $8.59 | $9.78 | 99,000 | — | — |
| 1999-06-02 | $8.59 | $9.78 | 74,600 | — | — |
| 1999-06-01 | $8.56 | $9.74 | 93,400 | — | — |
| 1999-05-28 | $8.44 | $9.60 | 61,200 | — | — |
| 1999-05-27 | $8.25 | $9.39 | 302,200 | — | — |
| 1999-05-26 | $8.47 | $9.64 | 62,400 | — | — |
| 1999-05-25 | $8.50 | $9.67 | 300,000 | — | — |
| 1999-05-24 | $8.78 | $9.99 | 60,400 | — | — |
| 1999-05-21 | $8.75 | $9.96 | 53,600 | — | — |
| 1999-05-20 | $8.97 | $10.21 | 32,000 | — | — |
| 1999-05-19 | $8.66 | $9.85 | 50,200 | — | — |
| 1999-05-18 | $8.84 | $10.06 | 22,400 | — | — |
| 1999-05-17 | $9.00 | $10.24 | 41,200 | — | — |
| 1999-05-14 | $8.63 | $9.82 | 28,800 | — | — |
| 1999-05-13 | $8.53 | $9.71 | 184,400 | — | — |
| 1999-05-12 | $8.50 | $9.67 | 268,400 | — | — |
| 1999-05-11 | $8.47 | $9.64 | 53,600 | — | — |
| 1999-05-10 | $8.69 | $9.89 | 123,200 | — | — |
| 1999-05-07 | $8.81 | $10.03 | 120,800 | — | — |
| 1999-05-06 | $9.00 | $10.24 | 100,400 | — | — |
| 1999-05-05 | $9.22 | $10.49 | 86,000 | — | — |
| 1999-05-04 | $9.22 | $10.49 | 162,600 | — | — |
| 1999-05-03 | $9.13 | $10.38 | 108,000 | — | — |
| 1999-04-30 | $8.50 | $9.67 | 43,400 | — | — |
| 1999-04-29 | $8.50 | $9.67 | 86,600 | — | — |
| 1999-04-28 | $8.50 | $9.67 | 134,200 | — | — |
| 1999-04-27 | $8.56 | $9.74 | 356,000 | — | — |
| 1999-04-26 | $8.50 | $9.67 | 243,800 | — | — |
| 1999-04-23 | $8.22 | $9.35 | 63,600 | — | — |
| 1999-04-22 | $8.41 | $9.57 | 179,000 | — | — |
| 1999-04-21 | $8.22 | $9.35 | 113,000 | — | — |
| 1999-04-20 | $8.38 | $9.53 | 240,600 | — | — |
| 1999-04-19 | $8.34 | $9.50 | 1,221,200 | — | — |
| 1999-04-16 | $7.78 | $8.86 | 618,800 | — | — |
| 1999-04-15 | $7.63 | $8.68 | 261,800 | — | — |
| 1999-04-14 | $7.56 | $8.61 | 121,200 | — | — |
| 1999-04-13 | $7.94 | $8.91 | 21,000 | — | — |
| 1999-04-12 | $7.78 | $8.74 | 26,400 | — | — |
| 1999-04-09 | $7.94 | $8.91 | 72,800 | — | — |
| 1999-04-08 | $7.81 | $8.77 | 170,400 | — | — |
| 1999-04-07 | $7.97 | $8.95 | 63,600 | — | — |
| 1999-04-06 | $8.03 | $9.02 | 42,800 | — | — |
| 1999-04-05 | $8.03 | $9.02 | 25,200 | — | — |
| 1999-04-01 | $8.06 | $9.05 | 12,800 | — | — |
| 1999-03-31 | $8.25 | $9.26 | 29,600 | — | — |
| 1999-03-30 | $7.91 | $8.88 | 36,400 | — | — |
| 1999-03-29 | $7.88 | $8.84 | 71,200 | — | — |
| 1999-03-26 | $7.59 | $8.52 | 39,800 | — | — |
| 1999-03-25 | $7.53 | $8.45 | 18,200 | — | — |
| 1999-03-24 | $7.59 | $8.52 | 41,600 | — | — |
| 1999-03-23 | $7.47 | $8.38 | 19,600 | — | — |
| 1999-03-22 | $7.53 | $8.45 | 26,200 | — | — |
| 1999-03-19 | $7.63 | $8.56 | 50,400 | — | — |
| 1999-03-18 | $7.78 | $8.74 | 37,200 | — | — |
| 1999-03-17 | $7.66 | $8.60 | 35,600 | — | — |
| 1999-03-16 | $7.59 | $8.52 | 54,400 | — | — |
| 1999-03-15 | $7.53 | $8.45 | 37,800 | — | — |
| 1999-03-12 | $8.00 | $8.98 | 52,200 | — | — |
| 1999-03-11 | $8.00 | $8.98 | 246,600 | — | — |
| 1999-03-10 | $7.63 | $8.56 | 111,200 | — | — |
| 1999-03-09 | $7.50 | $8.42 | 31,000 | — | — |
| 1999-03-08 | $7.53 | $8.45 | 35,800 | — | — |
| 1999-03-05 | $7.50 | $8.42 | 520,600 | — | — |
| 1999-03-04 | $7.50 | $8.42 | 111,200 | — | — |
| 1999-03-03 | $7.44 | $8.35 | 5,600 | — | — |
| 1999-03-02 | $7.44 | $8.35 | 264,800 | — | — |
| 1999-03-01 | $7.25 | $8.14 | 938,800 | — | — |
| 1999-02-26 | $7.13 | $8.00 | 38,800 | — | — |
| 1999-02-25 | $7.13 | $8.00 | 80,800 | — | — |
| 1999-02-24 | $7.25 | $8.14 | 113,600 | — | — |
| 1999-02-23 | $7.41 | $8.31 | 279,200 | — | — |
| 1999-02-22 | $7.41 | $8.31 | 55,200 | — | — |
| 1999-02-19 | $7.38 | $8.28 | 56,600 | — | — |
| 1999-02-18 | $7.31 | $8.21 | 382,800 | — | — |
| 1999-02-17 | $7.47 | $8.38 | 75,400 | — | — |
| 1999-02-16 | $7.56 | $8.49 | 60,600 | — | — |
| 1999-02-12 | $7.81 | $8.77 | 22,800 | — | — |
| 1999-02-11 | $7.81 | $8.77 | 85,000 | — | — |
| 1999-02-10 | $7.78 | $8.74 | 59,800 | — | — |
| 1999-02-09 | $7.97 | $8.95 | 92,800 | — | — |
| 1999-02-08 | $7.97 | $8.95 | 30,800 | — | — |
| 1999-02-05 | $8.03 | $9.02 | 310,000 | — | — |
| 1999-02-04 | $7.97 | $8.95 | 39,600 | — | — |
| 1999-02-03 | $8.00 | $8.98 | 228,600 | — | — |
| 1999-02-02 | $8.06 | $9.05 | 194,000 | — | — |
| 1999-02-01 | $8.16 | $9.16 | 148,000 | — | — |
| 1999-01-29 | $8.25 | $9.26 | 98,000 | — | — |
| 1999-01-28 | $8.00 | $8.98 | 70,600 | — | — |
| 1999-01-27 | $8.22 | $9.23 | 161,000 | — | — |
| 1999-01-26 | $8.53 | $9.58 | 36,800 | — | — |
| 1999-01-25 | $8.66 | $9.72 | 63,400 | — | — |
| 1999-01-22 | $8.69 | $9.75 | 30,400 | — | — |
| 1999-01-21 | $8.66 | $9.72 | 18,800 | — | — |
| 1999-01-20 | $8.78 | $9.86 | 59,000 | — | — |
| 1999-01-19 | $8.84 | $9.93 | 36,400 | — | — |
| 1999-01-15 | $8.88 | $9.96 | 45,400 | — | — |
| 1999-01-14 | $9.22 | $10.35 | 17,200 | — | — |
| 1999-01-13 | $9.19 | $10.31 | 69,200 | — | — |
| 1999-01-12 | $9.19 | $10.19 | 19,200 | — | — |
| 1999-01-11 | $9.41 | $10.44 | 123,800 | — | — |
| 1999-01-08 | $9.44 | $10.47 | 33,000 | — | — |
| 1999-01-07 | $9.34 | $10.37 | 43,400 | — | — |
| 1999-01-06 | $9.13 | $10.12 | 155,200 | — | — |
| 1999-01-05 | $9.25 | $10.26 | 41,800 | — | — |
| 1999-01-04 | $9.19 | $10.19 | 106,800 | — | — |