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
- 1995-01-25 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 | $7.93 | $7.92 | 172,500 | — | — |
| 1999-12-30 | $7.90 | $7.90 | 162,000 | — | — |
| 1999-12-29 | $8.18 | $8.17 | 60,500 | — | — |
| 1999-12-28 | $8.30 | $8.30 | 254,750 | — | — |
| 1999-12-27 | $8.28 | $8.27 | 55,000 | — | — |
| 1999-12-23 | $8.38 | $8.37 | 320,500 | — | — |
| 1999-12-22 | $7.45 | $7.45 | 248,500 | — | — |
| 1999-12-21 | $7.45 | $7.45 | 116,250 | — | — |
| 1999-12-20 | $7.40 | $7.40 | 127,000 | — | — |
| 1999-12-17 | $7.18 | $7.17 | 165,250 | — | — |
| 1999-12-16 | $7.18 | $7.17 | 169,000 | — | — |
| 1999-12-15 | $7.10 | $7.10 | 201,750 | — | — |
| 1999-12-14 | $7.30 | $7.30 | 91,750 | — | — |
| 1999-12-13 | $7.38 | $7.37 | 164,000 | — | — |
| 1999-12-10 | $7.40 | $7.40 | 361,000 | — | — |
| 1999-12-09 | $7.40 | $7.40 | 287,250 | — | — |
| 1999-12-08 | $7.20 | $7.20 | 291,750 | — | — |
| 1999-12-07 | $7.33 | $7.32 | 188,750 | — | — |
| 1999-12-06 | $7.40 | $7.40 | 361,000 | — | — |
| 1999-12-03 | $7.40 | $7.40 | 802,000 | — | — |
| 1999-12-02 | $7.40 | $7.40 | 393,250 | — | — |
| 1999-12-01 | $7.25 | $7.25 | 427,500 | — | — |
| 1999-11-30 | $7.33 | $7.32 | 241,500 | — | — |
| 1999-11-29 | $6.90 | $6.90 | 229,750 | — | — |
| 1999-11-26 | $6.65 | $6.65 | 6,000 | — | — |
| 1999-11-24 | $6.85 | $6.85 | 356,750 | — | — |
| 1999-11-23 | $6.63 | $6.62 | 294,250 | — | — |
| 1999-11-22 | $6.75 | $6.75 | 52,000 | — | — |
| 1999-11-19 | $7.20 | $7.20 | 181,750 | — | — |
| 1999-11-18 | $7.33 | $7.32 | 316,750 | — | — |
| 1999-11-17 | $7.05 | $7.05 | 155,250 | — | — |
| 1999-11-16 | $7.35 | $7.35 | 768,500 | — | — |
| 1999-11-15 | $7.65 | $7.65 | 459,500 | — | — |
| 1999-11-12 | $7.58 | $7.57 | 294,500 | — | — |
| 1999-11-11 | $7.53 | $7.52 | 326,500 | — | — |
| 1999-11-10 | $7.55 | $7.55 | 31,250 | — | — |
| 1999-11-09 | $7.63 | $7.62 | 864,500 | — | — |
| 1999-11-08 | $7.55 | $7.55 | 80,000 | — | — |
| 1999-11-05 | $7.58 | $7.57 | 448,250 | — | — |
| 1999-11-04 | $7.40 | $7.40 | 558,000 | — | — |
| 1999-11-03 | $7.05 | $7.05 | 495,000 | — | — |
| 1999-11-02 | $6.93 | $6.92 | 327,500 | — | — |
| 1999-11-01 | $6.43 | $6.42 | 265,000 | — | — |
| 1999-10-29 | $7.33 | $7.32 | 172,000 | — | — |
| 1999-10-28 | $7.20 | $7.20 | 538,000 | — | — |
| 1999-10-27 | $6.50 | $6.50 | 310,000 | — | — |
| 1999-10-26 | $6.40 | $6.40 | 418,000 | — | — |
| 1999-10-25 | $6.45 | $6.45 | 510,250 | — | — |
| 1999-10-22 | $6.75 | $6.75 | 2,568,250 | — | — |
| 1999-10-21 | $6.10 | $6.10 | 1,116,250 | — | — |
| 1999-10-20 | $6.38 | $6.37 | 765,000 | — | — |
| 1999-10-19 | $6.90 | $6.90 | 255,500 | — | — |
| 1999-10-18 | $7.05 | $7.05 | 160,000 | — | — |
| 1999-10-15 | $7.13 | $7.12 | 320,750 | — | — |
| 1999-10-14 | $7.15 | $7.15 | 845,250 | — | — |
| 1999-10-13 | $7.10 | $7.10 | 406,000 | — | — |
| 1999-10-12 | $7.25 | $7.25 | 122,750 | — | — |
| 1999-10-11 | $7.45 | $7.45 | 501,250 | — | — |
| 1999-10-08 | $7.30 | $7.30 | 322,750 | — | — |
| 1999-10-07 | $7.65 | $7.65 | 171,000 | — | — |
| 1999-10-06 | $7.60 | $7.60 | 333,000 | — | — |
| 1999-10-05 | $7.80 | $7.80 | 217,750 | — | — |
| 1999-10-04 | $8.00 | $8.00 | 639,500 | — | — |
| 1999-10-01 | $7.15 | $7.15 | 200,250 | — | — |
| 1999-09-30 | $7.45 | $7.45 | 345,750 | — | — |
| 1999-09-29 | $7.63 | $7.62 | 546,500 | — | — |
| 1999-09-28 | $7.53 | $7.52 | 297,250 | — | — |
| 1999-09-27 | $7.35 | $7.35 | 350,000 | — | — |
| 1999-09-24 | $8.20 | $8.20 | 374,000 | — | — |
| 1999-09-23 | $8.50 | $8.50 | 296,250 | — | — |
| 1999-09-22 | $8.00 | $8.00 | 492,000 | — | — |
| 1999-09-21 | $8.80 | $8.80 | 221,750 | — | — |
| 1999-09-20 | $8.93 | $8.92 | 403,750 | — | — |
| 1999-09-17 | $8.85 | $8.85 | 346,000 | — | — |
| 1999-09-16 | $9.00 | $9.00 | 299,750 | — | — |
| 1999-09-15 | $9.63 | $9.62 | 620,000 | — | — |
| 1999-09-14 | $9.59 | $9.59 | 1,287,000 | — | — |
| 1999-09-13 | $9.80 | $9.80 | 455,000 | — | — |
| 1999-09-10 | $10.00 | $10.00 | 194,750 | — | — |
| 1999-09-09 | $9.73 | $9.72 | 460,000 | — | — |
| 1999-09-08 | $9.85 | $9.85 | 681,250 | — | — |
| 1999-09-07 | $9.80 | $9.80 | 402,250 | — | — |
| 1999-09-03 | $9.40 | $9.40 | 1,257,750 | — | — |
| 1999-09-02 | $8.95 | $8.95 | 601,250 | — | — |
| 1999-09-01 | $9.13 | $9.12 | 222,750 | — | — |
| 1999-08-31 | $8.88 | $8.87 | 703,250 | — | — |
| 1999-08-30 | $8.58 | $8.57 | 189,750 | — | — |
| 1999-08-27 | $8.73 | $8.72 | 272,250 | — | — |
| 1999-08-26 | $8.58 | $8.57 | 198,750 | — | — |
| 1999-08-25 | $8.50 | $8.50 | 721,250 | — | — |
| 1999-08-24 | $8.50 | $8.50 | 91,250 | — | — |
| 1999-08-23 | $8.45 | $8.45 | 176,000 | — | — |
| 1999-08-20 | $8.25 | $8.25 | 29,000 | — | — |
| 1999-08-19 | $8.48 | $8.47 | 39,250 | — | — |
| 1999-08-18 | $8.50 | $8.50 | 95,750 | — | — |
| 1999-08-17 | $8.45 | $8.45 | 399,000 | — | — |
| 1999-08-16 | $8.68 | $8.67 | 367,000 | — | — |
| 1999-08-13 | $9.00 | $9.00 | 404,250 | — | — |
| 1999-08-12 | $8.10 | $8.10 | 304,000 | — | — |
| 1999-08-11 | $8.30 | $8.30 | 366,750 | — | — |
| 1999-08-10 | $7.70 | $7.70 | 1,005,500 | — | — |
| 1999-08-09 | $7.20 | $7.20 | 689,500 | — | — |
| 1999-08-06 | $7.20 | $7.20 | 652,500 | — | — |
| 1999-08-05 | $7.91 | $7.91 | 390,750 | — | — |
| 1999-08-04 | $8.15 | $8.15 | 1,339,250 | — | — |
| 1999-08-03 | $8.58 | $8.57 | 1,401,500 | — | — |
| 1999-08-02 | $8.28 | $8.27 | 1,479,250 | — | — |
| 1999-07-30 | $7.25 | $7.25 | 1,942,750 | — | — |
| 1999-07-29 | $7.95 | $7.95 | 191,250 | — | — |
| 1999-07-28 | $8.48 | $8.47 | 391,000 | — | — |
| 1999-07-27 | $8.73 | $8.72 | 520,250 | — | — |
| 1999-07-26 | $9.03 | $9.02 | 185,750 | — | — |
| 1999-07-23 | $9.10 | $9.10 | 75,500 | — | — |
| 1999-07-22 | $9.20 | $9.20 | 159,500 | — | — |
| 1999-07-21 | $8.83 | $8.82 | 282,250 | — | — |
| 1999-07-20 | $9.10 | $9.10 | 594,250 | — | — |
| 1999-07-19 | $9.45 | $9.45 | 167,500 | — | — |
| 1999-07-16 | $9.40 | $9.40 | 121,500 | — | — |
| 1999-07-15 | $9.70 | $9.70 | 161,750 | — | — |
| 1999-07-14 | $9.60 | $9.60 | 163,250 | — | — |
| 1999-07-13 | $9.65 | $9.65 | 151,000 | — | — |
| 1999-07-12 | $9.70 | $9.70 | 214,000 | — | — |
| 1999-07-09 | $9.59 | $9.59 | 190,000 | — | — |
| 1999-07-08 | $9.35 | $9.35 | 358,500 | — | — |
| 1999-07-07 | $9.60 | $9.60 | 473,750 | — | — |
| 1999-07-06 | $9.38 | $9.37 | 538,750 | — | — |
| 1999-07-02 | $9.35 | $9.35 | 128,250 | — | — |
| 1999-07-01 | $9.15 | $9.15 | 180,250 | — | — |
| 1999-06-30 | $9.60 | $9.60 | 361,750 | — | — |
| 1999-06-29 | $9.45 | $9.45 | 442,000 | — | — |
| 1999-06-28 | $8.95 | $8.95 | 406,000 | — | — |
| 1999-06-25 | $8.63 | $8.62 | 468,750 | — | — |
| 1999-06-24 | $8.70 | $8.70 | 482,500 | — | — |
| 1999-06-23 | $9.30 | $9.30 | 463,500 | — | — |
| 1999-06-22 | $9.70 | $9.70 | 320,750 | — | — |
| 1999-06-21 | $9.90 | $9.90 | 268,000 | — | — |
| 1999-06-18 | $9.13 | $9.12 | 201,750 | — | — |
| 1999-06-17 | $8.80 | $8.80 | 386,250 | — | — |
| 1999-06-16 | $8.80 | $8.80 | 949,250 | — | — |
| 1999-06-15 | $9.20 | $9.20 | 480,750 | — | — |
| 1999-06-14 | $9.75 | $9.75 | 135,250 | — | — |
| 1999-06-11 | $9.75 | $9.75 | 295,500 | — | — |
| 1999-06-10 | $9.80 | $9.80 | 224,250 | — | — |
| 1999-06-09 | $10.18 | $10.17 | 241,750 | — | — |
| 1999-06-08 | $10.30 | $10.30 | 1,029,000 | — | — |
| 1999-06-07 | $10.38 | $10.37 | 261,750 | — | — |
| 1999-06-04 | $10.23 | $10.22 | 427,000 | — | — |
| 1999-06-03 | $10.55 | $10.55 | 1,266,500 | — | — |
| 1999-06-02 | $10.25 | $10.25 | 1,360,500 | — | — |
| 1999-06-01 | $10.30 | $10.30 | 684,000 | — | — |
| 1999-05-28 | $10.33 | $10.32 | 2,436,500 | — | — |
| 1999-05-27 | $11.08 | $11.07 | 2,620,250 | — | — |
| 1999-05-26 | $12.18 | $12.17 | 228,500 | — | — |
| 1999-05-25 | $12.55 | $12.55 | 159,000 | — | — |
| 1999-05-24 | $13.38 | $13.37 | 759,750 | — | — |
| 1999-05-21 | $13.35 | $13.35 | 475,750 | — | — |
| 1999-05-20 | $12.45 | $12.45 | 241,000 | — | — |
| 1999-05-19 | $12.10 | $12.10 | 142,000 | — | — |
| 1999-05-18 | $11.90 | $11.90 | 859,000 | — | — |
| 1999-05-17 | $12.20 | $12.20 | 16,500 | — | — |
| 1999-05-14 | $12.15 | $12.15 | 499,250 | — | — |
| 1999-05-13 | $12.60 | $12.60 | 63,250 | — | — |
| 1999-05-12 | $12.60 | $12.60 | 549,000 | — | — |
| 1999-05-11 | $12.63 | $12.62 | 333,500 | — | — |
| 1999-05-10 | $12.65 | $12.65 | 849,250 | — | — |
| 1999-05-07 | $12.53 | $12.52 | 47,750 | — | — |
| 1999-05-06 | $12.70 | $12.70 | 60,000 | — | — |
| 1999-05-05 | $13.23 | $13.22 | 186,500 | — | — |
| 1999-05-04 | $13.53 | $13.52 | 539,500 | — | — |
| 1999-05-03 | $12.80 | $12.80 | 449,750 | — | — |
| 1999-04-30 | $12.40 | $12.40 | 151,500 | — | — |
| 1999-04-29 | $12.48 | $12.47 | 225,250 | — | — |
| 1999-04-28 | $13.00 | $13.00 | 271,250 | — | — |
| 1999-04-27 | $12.98 | $12.97 | 114,250 | — | — |
| 1999-04-26 | $12.80 | $12.80 | 110,500 | — | — |
| 1999-04-23 | $12.50 | $12.50 | 83,500 | — | — |
| 1999-04-22 | $12.70 | $12.70 | 126,500 | — | — |
| 1999-04-21 | $12.40 | $12.40 | 691,000 | — | — |
| 1999-04-20 | $12.00 | $12.00 | 763,500 | — | — |
| 1999-04-19 | $11.40 | $11.40 | 216,500 | — | — |
| 1999-04-16 | $11.18 | $11.17 | 194,000 | — | — |
| 1999-04-15 | $11.20 | $11.20 | 163,750 | — | — |
| 1999-04-14 | $11.25 | $11.25 | 163,500 | — | — |
| 1999-04-13 | $11.13 | $11.12 | 1,826,250 | — | — |
| 1999-04-12 | $10.08 | $10.07 | 140,750 | — | — |
| 1999-04-09 | $10.35 | $10.35 | 530,750 | — | — |
| 1999-04-08 | $10.25 | $10.25 | 98,750 | — | — |
| 1999-04-07 | $10.50 | $10.50 | 226,500 | — | — |
| 1999-04-06 | $10.70 | $10.70 | 129,000 | — | — |
| 1999-04-05 | $11.15 | $11.15 | 146,250 | — | — |
| 1999-04-01 | $11.10 | $11.10 | 74,500 | — | — |
| 1999-03-31 | $11.50 | $11.50 | 242,750 | — | — |
| 1999-03-30 | $12.00 | $12.00 | 137,000 | — | — |
| 1999-03-29 | $11.65 | $11.65 | 106,750 | — | — |
| 1999-03-26 | $11.45 | $11.45 | 975,750 | — | — |
| 1999-03-25 | $11.78 | $11.77 | 247,750 | — | — |
| 1999-03-24 | $10.60 | $10.60 | 104,000 | — | — |
| 1999-03-23 | $10.40 | $10.40 | 443,500 | — | — |
| 1999-03-22 | $10.53 | $10.52 | 202,000 | — | — |
| 1999-03-19 | $10.55 | $10.55 | 145,000 | — | — |
| 1999-03-18 | $10.45 | $10.45 | 508,500 | — | — |
| 1999-03-17 | $10.43 | $10.42 | 290,000 | — | — |
| 1999-03-16 | $10.30 | $10.30 | 471,500 | — | — |
| 1999-03-15 | $10.30 | $10.30 | 55,250 | — | — |
| 1999-03-12 | $10.28 | $10.27 | 170,500 | — | — |
| 1999-03-11 | $10.35 | $10.35 | 32,000 | — | — |
| 1999-03-10 | $10.33 | $10.32 | 112,250 | — | — |
| 1999-03-09 | $10.25 | $10.25 | 61,500 | — | — |
| 1999-03-08 | $10.18 | $10.17 | 74,250 | — | — |
| 1999-03-05 | $10.23 | $10.22 | 163,000 | — | — |
| 1999-03-04 | $10.08 | $10.07 | 272,750 | — | — |
| 1999-03-03 | $10.10 | $10.10 | 219,750 | — | — |
| 1999-03-02 | $10.08 | $10.07 | 391,750 | — | — |
| 1999-03-01 | $10.00 | $10.00 | 73,750 | — | — |
| 1999-02-26 | $10.15 | $10.15 | 269,000 | — | — |
| 1999-02-25 | $10.20 | $10.20 | 184,500 | — | — |
| 1999-02-24 | $10.45 | $10.45 | 65,750 | — | — |
| 1999-02-23 | $10.70 | $10.70 | 107,000 | — | — |
| 1999-02-22 | $10.73 | $10.72 | 168,500 | — | — |
| 1999-02-19 | $10.90 | $10.90 | 135,250 | — | — |
| 1999-02-18 | $11.05 | $11.05 | 122,500 | — | — |
| 1999-02-17 | $11.10 | $11.10 | 79,000 | — | — |
| 1999-02-16 | $11.28 | $11.27 | 48,250 | — | — |
| 1999-02-12 | $11.35 | $11.35 | 263,750 | — | — |
| 1999-02-11 | $11.20 | $11.20 | 680,500 | — | — |
| 1999-02-10 | $10.40 | $10.40 | 298,750 | — | — |
| 1999-02-09 | $11.05 | $11.05 | 341,750 | — | — |
| 1999-02-08 | $11.00 | $11.00 | 250,750 | — | — |
| 1999-02-05 | $11.80 | $11.80 | 82,750 | — | — |
| 1999-02-04 | $11.80 | $11.80 | 120,250 | — | — |
| 1999-02-03 | $12.18 | $12.17 | 473,750 | — | — |
| 1999-02-02 | $12.15 | $12.15 | 104,000 | — | — |
| 1999-02-01 | $12.45 | $12.45 | 154,750 | — | — |
| 1999-01-29 | $12.90 | $12.90 | 617,000 | — | — |
| 1999-01-28 | $13.05 | $13.05 | 40,750 | — | — |
| 1999-01-27 | $13.05 | $13.05 | 343,500 | — | — |
| 1999-01-26 | $13.20 | $13.20 | 660,000 | — | — |
| 1999-01-25 | $13.05 | $13.05 | 136,000 | — | — |
| 1999-01-22 | $12.90 | $12.90 | 608,750 | — | — |
| 1999-01-21 | $12.43 | $12.42 | 111,750 | — | — |
| 1999-01-20 | $12.40 | $12.40 | 155,500 | — | — |
| 1999-01-19 | $12.00 | $12.00 | 302,250 | — | — |
| 1999-01-15 | $11.95 | $11.95 | 54,750 | — | — |
| 1999-01-14 | $11.90 | $11.90 | 422,750 | — | — |
| 1999-01-13 | $11.78 | $11.77 | 207,000 | — | — |
| 1999-01-12 | $11.80 | $11.80 | 109,000 | — | — |
| 1999-01-11 | $11.80 | $11.80 | 235,500 | — | — |
| 1999-01-08 | $12.00 | $12.00 | 647,000 | — | — |
| 1999-01-07 | $11.95 | $11.95 | 314,500 | — | — |
| 1999-01-06 | $12.35 | $12.35 | 232,000 | — | — |
| 1999-01-05 | $12.18 | $12.17 | 2,449,000 | — | — |
| 1999-01-04 | $12.20 | $12.20 | 266,000 | — | — |