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
- 1981-07-09 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 | $9.00 | $9.16 | 131,600 | — | — |
| 1999-12-30 | $9.05 | $9.21 | 285,600 | — | — |
| 1999-12-29 | $9.08 | $9.24 | 255,200 | — | — |
| 1999-12-28 | $8.84 | $9.00 | 495,200 | — | — |
| 1999-12-27 | $9.13 | $9.29 | 449,600 | — | — |
| 1999-12-23 | $8.70 | $8.86 | 265,600 | — | — |
| 1999-12-22 | $8.63 | $8.78 | 214,800 | — | — |
| 1999-12-21 | $8.30 | $8.45 | 620,000 | — | — |
| 1999-12-20 | $8.42 | $8.58 | 469,600 | — | — |
| 1999-12-17 | $8.30 | $8.45 | 430,000 | — | — |
| 1999-12-16 | $8.34 | $8.50 | 1,490,400 | — | — |
| 1999-12-15 | $8.31 | $8.46 | 333,200 | — | — |
| 1999-12-14 | $8.41 | $8.56 | 262,800 | — | — |
| 1999-12-13 | $8.48 | $8.64 | 722,400 | — | — |
| 1999-12-10 | $8.80 | $8.96 | 432,400 | — | — |
| 1999-12-09 | $8.63 | $8.78 | 489,600 | — | — |
| 1999-12-08 | $8.59 | $8.75 | 794,800 | — | — |
| 1999-12-07 | $8.39 | $8.54 | 852,800 | — | — |
| 1999-12-06 | $8.13 | $8.27 | 328,800 | — | — |
| 1999-12-03 | $8.33 | $8.48 | 314,400 | — | — |
| 1999-12-02 | $8.31 | $8.46 | 273,600 | — | — |
| 1999-12-01 | $8.23 | $8.39 | 358,800 | — | — |
| 1999-11-30 | $8.23 | $8.39 | 502,000 | — | — |
| 1999-11-29 | $8.23 | $8.39 | 405,200 | — | — |
| 1999-11-26 | $8.14 | $8.29 | 207,600 | — | — |
| 1999-11-24 | $8.19 | $8.34 | 979,200 | — | — |
| 1999-11-23 | $8.16 | $8.31 | 875,200 | — | — |
| 1999-11-22 | $8.64 | $8.80 | 507,200 | — | — |
| 1999-11-19 | $8.66 | $8.81 | 690,800 | — | — |
| 1999-11-18 | $8.63 | $8.78 | 1,131,600 | — | — |
| 1999-11-17 | $8.44 | $8.59 | 956,400 | — | — |
| 1999-11-16 | $8.25 | $8.40 | 678,800 | — | — |
| 1999-11-15 | $8.22 | $8.37 | 726,000 | — | — |
| 1999-11-12 | $8.11 | $8.26 | 402,000 | — | — |
| 1999-11-11 | $8.06 | $8.21 | 635,600 | — | — |
| 1999-11-10 | $7.95 | $8.10 | 514,400 | — | — |
| 1999-11-09 | $7.70 | $7.84 | 864,000 | — | — |
| 1999-11-08 | $7.47 | $7.61 | 1,093,200 | — | — |
| 1999-11-05 | $7.50 | $7.64 | 423,200 | — | — |
| 1999-11-04 | $7.50 | $7.64 | 877,200 | — | — |
| 1999-11-03 | $7.50 | $7.64 | 570,800 | — | — |
| 1999-11-02 | $7.59 | $7.73 | 425,600 | — | — |
| 1999-11-01 | $7.52 | $7.65 | 288,000 | — | — |
| 1999-10-29 | $7.34 | $7.48 | 535,200 | — | — |
| 1999-10-28 | $7.36 | $7.49 | 456,000 | — | — |
| 1999-10-27 | $7.08 | $7.21 | 579,600 | — | — |
| 1999-10-26 | $7.03 | $7.16 | 625,600 | — | — |
| 1999-10-25 | $6.97 | $7.10 | 1,128,800 | — | — |
| 1999-10-22 | $6.88 | $7.00 | 842,800 | — | — |
| 1999-10-21 | $6.48 | $6.60 | 472,000 | — | — |
| 1999-10-20 | $6.38 | $6.49 | 320,400 | — | — |
| 1999-10-19 | $6.30 | $6.41 | 641,200 | — | — |
| 1999-10-18 | $6.06 | $6.17 | 506,000 | — | — |
| 1999-10-15 | $6.09 | $6.21 | 964,400 | — | — |
| 1999-10-14 | $6.20 | $6.32 | 651,600 | — | — |
| 1999-10-13 | $6.25 | $6.36 | 789,200 | — | — |
| 1999-10-12 | $6.47 | $6.59 | 1,544,400 | — | — |
| 1999-10-11 | $6.42 | $6.54 | 1,426,000 | — | — |
| 1999-10-08 | $6.17 | $6.28 | 1,450,400 | — | — |
| 1999-10-07 | $6.14 | $6.25 | 1,535,600 | — | — |
| 1999-10-06 | $6.02 | $6.13 | 786,000 | — | — |
| 1999-10-05 | $6.05 | $6.16 | 1,393,600 | — | — |
| 1999-10-04 | $6.00 | $6.11 | 647,600 | — | — |
| 1999-10-01 | $6.13 | $6.24 | 1,317,200 | — | — |
| 1999-09-30 | $6.47 | $6.59 | 1,822,000 | — | — |
| 1999-09-29 | $6.05 | $6.16 | 818,800 | — | — |
| 1999-09-28 | $5.92 | $6.03 | 891,600 | — | — |
| 1999-09-27 | $5.95 | $6.06 | 1,796,800 | — | — |
| 1999-09-24 | $5.92 | $6.03 | 1,406,800 | — | — |
| 1999-09-23 | $6.00 | $6.11 | 2,040,800 | — | — |
| 1999-09-22 | $5.98 | $6.09 | 2,952,800 | — | — |
| 1999-09-21 | $6.17 | $6.28 | 1,377,200 | — | — |
| 1999-09-20 | $6.38 | $6.49 | 2,347,600 | — | — |
| 1999-09-17 | $6.44 | $6.56 | 8,638,400 | — | — |
| 1999-09-16 | $7.69 | $7.83 | 1,570,800 | — | — |
| 1999-09-15 | $8.02 | $8.16 | 628,400 | — | — |
| 1999-09-14 | $8.27 | $8.42 | 520,000 | — | — |
| 1999-09-13 | $8.70 | $8.86 | 1,339,600 | — | — |
| 1999-09-10 | $8.48 | $8.64 | 1,446,000 | — | — |
| 1999-09-09 | $8.28 | $8.43 | 834,400 | — | — |
| 1999-09-08 | $8.06 | $8.21 | 2,062,800 | — | — |
| 1999-09-07 | $8.02 | $8.16 | 270,400 | — | — |
| 1999-09-03 | $8.16 | $8.31 | 375,600 | — | — |
| 1999-09-02 | $8.14 | $8.29 | 408,800 | — | — |
| 1999-09-01 | $8.25 | $8.40 | 774,400 | — | — |
| 1999-08-31 | $8.34 | $8.50 | 756,000 | — | — |
| 1999-08-30 | $8.45 | $8.61 | 666,000 | — | — |
| 1999-08-27 | $8.39 | $8.54 | 810,000 | — | — |
| 1999-08-26 | $8.42 | $8.58 | 578,000 | — | — |
| 1999-08-25 | $8.47 | $8.62 | 1,646,400 | — | — |
| 1999-08-24 | $8.50 | $8.66 | 1,371,200 | — | — |
| 1999-08-23 | $8.73 | $8.89 | 1,003,600 | — | — |
| 1999-08-20 | $8.80 | $8.96 | 908,000 | — | — |
| 1999-08-19 | $8.56 | $8.72 | 1,359,200 | — | — |
| 1999-08-18 | $8.81 | $8.97 | 1,618,000 | — | — |
| 1999-08-17 | $8.92 | $9.09 | 1,043,600 | — | — |
| 1999-08-16 | $9.19 | $9.36 | 546,400 | — | — |
| 1999-08-13 | $9.19 | $9.36 | 1,656,400 | — | — |
| 1999-08-12 | $9.22 | $9.39 | 1,033,600 | — | — |
| 1999-08-11 | $9.19 | $9.36 | 2,733,200 | — | — |
| 1999-08-10 | $9.50 | $9.67 | 2,857,200 | — | — |
| 1999-08-09 | $10.00 | $10.18 | 808,800 | — | — |
| 1999-08-06 | $10.06 | $10.25 | 1,122,400 | — | — |
| 1999-08-05 | $10.14 | $10.33 | 908,000 | — | — |
| 1999-08-04 | $10.05 | $10.23 | 1,496,400 | — | — |
| 1999-08-03 | $10.34 | $10.53 | 992,400 | — | — |
| 1999-08-02 | $10.59 | $10.79 | 405,600 | — | — |
| 1999-07-30 | $10.64 | $10.84 | 334,000 | — | — |
| 1999-07-29 | $10.64 | $10.84 | 954,400 | — | — |
| 1999-07-28 | $10.66 | $10.85 | 1,426,800 | — | — |
| 1999-07-27 | $10.80 | $10.99 | 492,800 | — | — |
| 1999-07-26 | $11.06 | $11.27 | 1,018,800 | — | — |
| 1999-07-23 | $11.00 | $11.20 | 636,800 | — | — |
| 1999-07-22 | $11.03 | $11.23 | 1,257,600 | — | — |
| 1999-07-21 | $11.09 | $11.30 | 1,032,400 | — | — |
| 1999-07-20 | $11.22 | $11.42 | 2,622,400 | — | — |
| 1999-07-19 | $11.47 | $11.68 | 284,000 | — | — |
| 1999-07-16 | $11.55 | $11.76 | 426,800 | — | — |
| 1999-07-15 | $11.13 | $11.33 | 515,200 | — | — |
| 1999-07-14 | $11.13 | $11.33 | 722,800 | — | — |
| 1999-07-13 | $11.27 | $11.47 | 325,200 | — | — |
| 1999-07-12 | $11.58 | $11.79 | 255,600 | — | — |
| 1999-07-09 | $11.55 | $11.76 | 260,800 | — | — |
| 1999-07-08 | $11.25 | $11.46 | 2,408,000 | — | — |
| 1999-07-07 | $11.38 | $11.58 | 532,400 | — | — |
| 1999-07-06 | $11.75 | $11.97 | 127,200 | — | — |
| 1999-07-02 | $11.75 | $11.97 | 679,200 | — | — |
| 1999-07-01 | $11.84 | $12.06 | 568,800 | — | — |
| 1999-06-30 | $11.94 | $12.16 | 546,800 | — | — |
| 1999-06-29 | $11.84 | $12.06 | 425,200 | — | — |
| 1999-06-28 | $11.75 | $11.97 | 564,800 | — | — |
| 1999-06-25 | $11.83 | $12.04 | 733,600 | — | — |
| 1999-06-24 | $11.77 | $11.98 | 612,400 | — | — |
| 1999-06-23 | $11.77 | $11.98 | 242,000 | — | — |
| 1999-06-22 | $11.86 | $12.08 | 993,600 | — | — |
| 1999-06-21 | $11.75 | $11.97 | 1,136,400 | — | — |
| 1999-06-18 | $11.53 | $11.74 | 439,600 | — | — |
| 1999-06-17 | $11.98 | $12.20 | 430,400 | — | — |
| 1999-06-16 | $12.13 | $12.35 | 395,200 | — | — |
| 1999-06-15 | $12.05 | $12.27 | 305,200 | — | — |
| 1999-06-14 | $11.91 | $12.12 | 253,200 | — | — |
| 1999-06-11 | $12.05 | $12.27 | 688,800 | — | — |
| 1999-06-10 | $12.16 | $12.38 | 500,800 | — | — |
| 1999-06-09 | $12.58 | $12.81 | 256,400 | — | — |
| 1999-06-08 | $12.88 | $13.12 | 481,600 | — | — |
| 1999-06-07 | $12.88 | $13.11 | 562,000 | — | — |
| 1999-06-04 | $12.95 | $13.19 | 317,600 | — | — |
| 1999-06-03 | $12.53 | $12.76 | 121,200 | — | — |
| 1999-06-02 | $12.72 | $12.95 | 361,200 | — | — |
| 1999-06-01 | $12.44 | $12.67 | 582,000 | — | — |
| 1999-05-28 | $12.47 | $12.70 | 329,200 | — | — |
| 1999-05-27 | $12.06 | $12.28 | 531,600 | — | — |
| 1999-05-26 | $12.06 | $12.28 | 565,600 | — | — |
| 1999-05-25 | $12.53 | $12.76 | 304,400 | — | — |
| 1999-05-24 | $12.92 | $13.16 | 230,400 | — | — |
| 1999-05-21 | $13.27 | $13.51 | 354,800 | — | — |
| 1999-05-20 | $13.47 | $13.72 | 224,000 | — | — |
| 1999-05-19 | $12.78 | $13.02 | 122,000 | — | — |
| 1999-05-18 | $12.77 | $13.00 | 222,400 | — | — |
| 1999-05-17 | $12.66 | $12.89 | 268,400 | — | — |
| 1999-05-14 | $12.80 | $13.03 | 169,600 | — | — |
| 1999-05-13 | $13.05 | $13.29 | 156,000 | — | — |
| 1999-05-12 | $13.41 | $13.65 | 180,000 | — | — |
| 1999-05-11 | $13.72 | $13.97 | 520,800 | — | — |
| 1999-05-10 | $13.48 | $13.73 | 811,200 | — | — |
| 1999-05-07 | $12.84 | $13.08 | 236,000 | — | — |
| 1999-05-06 | $13.00 | $13.24 | 170,400 | — | — |
| 1999-05-05 | $13.17 | $13.41 | 261,200 | — | — |
| 1999-05-04 | $13.41 | $13.65 | 210,400 | — | — |
| 1999-05-03 | $13.23 | $13.48 | 349,600 | — | — |
| 1999-04-30 | $12.95 | $13.19 | 228,400 | — | — |
| 1999-04-29 | $13.34 | $13.59 | 216,000 | — | — |
| 1999-04-28 | $13.50 | $13.75 | 211,200 | — | — |
| 1999-04-27 | $13.47 | $13.72 | 615,200 | — | — |
| 1999-04-26 | $13.59 | $13.84 | 337,200 | — | — |
| 1999-04-23 | $13.02 | $13.25 | 377,200 | — | — |
| 1999-04-22 | $13.23 | $13.48 | 1,103,600 | — | — |
| 1999-04-21 | $13.33 | $13.57 | 654,400 | — | — |
| 1999-04-20 | $13.25 | $13.49 | 1,214,800 | — | — |
| 1999-04-19 | $13.13 | $13.37 | 2,036,000 | — | — |
| 1999-04-16 | $12.61 | $12.84 | 1,301,200 | — | — |
| 1999-04-15 | $11.55 | $11.76 | 422,800 | — | — |
| 1999-04-14 | $11.38 | $11.58 | 1,312,000 | — | — |
| 1999-04-13 | $10.92 | $11.12 | 576,800 | — | — |
| 1999-04-12 | $10.50 | $10.69 | 588,000 | — | — |
| 1999-04-09 | $10.47 | $10.66 | 602,800 | — | — |
| 1999-04-08 | $9.88 | $10.06 | 1,331,600 | — | — |
| 1999-04-07 | $9.95 | $10.14 | 304,800 | — | — |
| 1999-04-06 | $9.98 | $10.17 | 283,600 | — | — |
| 1999-04-05 | $10.38 | $10.56 | 375,200 | — | — |
| 1999-04-01 | $10.41 | $10.60 | 334,400 | — | — |
| 1999-03-31 | $10.81 | $11.01 | 612,400 | — | — |
| 1999-03-30 | $10.34 | $10.53 | 654,000 | — | — |
| 1999-03-29 | $9.91 | $10.09 | 2,590,800 | — | — |
| 1999-03-26 | $9.47 | $9.64 | 1,104,000 | — | — |
| 1999-03-25 | $9.81 | $9.99 | 1,870,000 | — | — |
| 1999-03-24 | $10.00 | $10.18 | 754,000 | — | — |
| 1999-03-23 | $10.14 | $10.33 | 550,000 | — | — |
| 1999-03-22 | $10.16 | $10.34 | 352,400 | — | — |
| 1999-03-19 | $10.25 | $10.44 | 445,200 | — | — |
| 1999-03-18 | $10.45 | $10.64 | 219,600 | — | — |
| 1999-03-17 | $10.63 | $10.82 | 246,800 | — | — |
| 1999-03-16 | $10.63 | $10.82 | 347,200 | — | — |
| 1999-03-15 | $10.77 | $10.96 | 297,200 | — | — |
| 1999-03-12 | $10.92 | $11.12 | 306,400 | — | — |
| 1999-03-11 | $11.25 | $11.46 | 425,600 | — | — |
| 1999-03-10 | $10.97 | $11.17 | 222,800 | — | — |
| 1999-03-09 | $11.14 | $11.34 | 629,200 | — | — |
| 1999-03-08 | $10.92 | $11.12 | 585,600 | — | — |
| 1999-03-05 | $10.66 | $10.85 | 291,200 | — | — |
| 1999-03-04 | $10.58 | $10.77 | 679,200 | — | — |
| 1999-03-03 | $10.41 | $10.60 | 347,600 | — | — |
| 1999-03-02 | $10.39 | $10.58 | 288,400 | — | — |
| 1999-03-01 | $10.30 | $10.49 | 306,400 | — | — |
| 1999-02-26 | $10.16 | $10.34 | 431,200 | — | — |
| 1999-02-25 | $10.13 | $10.31 | 329,600 | — | — |
| 1999-02-24 | $10.27 | $10.45 | 544,400 | — | — |
| 1999-02-23 | $10.02 | $10.20 | 604,400 | — | — |
| 1999-02-22 | $10.11 | $10.29 | 330,800 | — | — |
| 1999-02-19 | $10.11 | $10.29 | 1,040,800 | — | — |
| 1999-02-18 | $10.00 | $10.18 | 729,600 | — | — |
| 1999-02-17 | $10.31 | $10.50 | 627,200 | — | — |
| 1999-02-16 | $10.69 | $10.88 | 1,267,600 | — | — |
| 1999-02-12 | $10.03 | $10.21 | 1,067,600 | — | — |
| 1999-02-11 | $10.09 | $10.28 | 824,800 | — | — |
| 1999-02-10 | $10.00 | $10.18 | 1,168,400 | — | — |
| 1999-02-09 | $9.98 | $10.17 | 2,158,800 | — | — |
| 1999-02-08 | $10.08 | $10.26 | 1,078,800 | — | — |
| 1999-02-05 | $10.42 | $10.61 | 797,600 | — | — |
| 1999-02-04 | $10.56 | $10.76 | 479,600 | — | — |
| 1999-02-03 | $10.66 | $10.85 | 1,345,600 | — | — |
| 1999-02-02 | $10.83 | $11.03 | 989,200 | — | — |
| 1999-02-01 | $11.28 | $11.49 | 247,600 | — | — |
| 1999-01-29 | $11.19 | $11.39 | 359,600 | — | — |
| 1999-01-28 | $11.08 | $11.28 | 347,600 | — | — |
| 1999-01-27 | $10.94 | $11.14 | 995,200 | — | — |
| 1999-01-26 | $11.20 | $11.41 | 318,000 | — | — |
| 1999-01-25 | $11.55 | $11.76 | 610,400 | — | — |
| 1999-01-22 | $11.64 | $11.85 | 1,056,800 | — | — |
| 1999-01-21 | $11.38 | $11.58 | 288,400 | — | — |
| 1999-01-20 | $11.53 | $11.74 | 253,200 | — | — |
| 1999-01-19 | $11.75 | $11.97 | 791,200 | — | — |
| 1999-01-15 | $12.02 | $12.24 | 332,000 | — | — |
| 1999-01-14 | $11.97 | $12.19 | 367,200 | — | — |
| 1999-01-13 | $12.14 | $12.36 | 323,200 | — | — |
| 1999-01-12 | $12.20 | $12.43 | 556,400 | — | — |
| 1999-01-11 | $12.78 | $13.02 | 610,800 | — | — |
| 1999-01-08 | $12.97 | $13.21 | 432,000 | — | — |
| 1999-01-07 | $12.86 | $13.09 | 501,600 | — | — |
| 1999-01-06 | $13.23 | $13.48 | 367,600 | — | — |
| 1999-01-05 | $13.25 | $13.49 | 656,400 | — | — |
| 1999-01-04 | $13.19 | $13.43 | 890,000 | — | — |