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
- 1998-06-24 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 | $8.13 | $9.20 | 926,100 | — | — |
| 1999-12-30 | $8.06 | $9.13 | 1,389,800 | — | — |
| 1999-12-29 | $8.06 | $9.13 | 1,086,300 | — | — |
| 1999-12-28 | $8.13 | $9.20 | 830,200 | — | — |
| 1999-12-27 | $8.25 | $9.27 | 859,300 | — | — |
| 1999-12-23 | $8.31 | $9.34 | 1,268,300 | — | — |
| 1999-12-22 | $8.13 | $9.13 | 1,222,900 | — | — |
| 1999-12-21 | $8.13 | $9.13 | 1,716,300 | — | — |
| 1999-12-20 | $8.19 | $9.20 | 1,160,600 | — | — |
| 1999-12-17 | $8.31 | $9.34 | 947,400 | — | — |
| 1999-12-16 | $8.31 | $9.34 | 1,109,300 | — | — |
| 1999-12-15 | $8.38 | $9.41 | 884,300 | — | — |
| 1999-12-14 | $8.44 | $9.48 | 993,200 | — | — |
| 1999-12-13 | $8.56 | $9.62 | 611,400 | — | — |
| 1999-12-10 | $8.75 | $9.75 | 845,500 | — | — |
| 1999-12-09 | $8.81 | $9.82 | 1,080,400 | — | — |
| 1999-12-08 | $8.56 | $9.55 | 954,500 | — | — |
| 1999-12-07 | $8.75 | $9.75 | 700,900 | — | — |
| 1999-12-06 | $8.88 | $9.89 | 622,800 | — | — |
| 1999-12-03 | $8.81 | $9.82 | 733,100 | — | — |
| 1999-12-02 | $9.00 | $10.03 | 665,800 | — | — |
| 1999-12-01 | $9.00 | $10.03 | 636,400 | — | — |
| 1999-11-30 | $9.06 | $10.10 | 363,500 | — | — |
| 1999-11-29 | $9.13 | $10.17 | 449,800 | — | — |
| 1999-11-26 | $9.06 | $10.10 | 166,800 | — | — |
| 1999-11-24 | $9.06 | $10.10 | 281,200 | — | — |
| 1999-11-23 | $9.13 | $10.17 | 629,200 | — | — |
| 1999-11-22 | $9.13 | $10.17 | 569,200 | — | — |
| 1999-11-19 | $9.06 | $10.10 | 349,500 | — | — |
| 1999-11-18 | $9.13 | $10.17 | 292,700 | — | — |
| 1999-11-17 | $9.06 | $10.10 | 891,900 | — | — |
| 1999-11-16 | $9.19 | $10.24 | 335,500 | — | — |
| 1999-11-15 | $9.13 | $10.17 | 388,000 | — | — |
| 1999-11-12 | $9.13 | $10.17 | 546,900 | — | — |
| 1999-11-11 | $9.13 | $10.17 | 311,300 | — | — |
| 1999-11-10 | $9.13 | $10.17 | 281,400 | — | — |
| 1999-11-09 | $9.19 | $10.17 | 422,100 | — | — |
| 1999-11-08 | $9.25 | $10.24 | 345,400 | — | — |
| 1999-11-05 | $9.25 | $10.24 | 441,100 | — | — |
| 1999-11-04 | $9.19 | $10.17 | 354,000 | — | — |
| 1999-11-03 | $9.25 | $10.24 | 309,600 | — | — |
| 1999-11-02 | $9.19 | $10.17 | 416,600 | — | — |
| 1999-11-01 | $9.19 | $10.17 | 627,200 | — | — |
| 1999-10-29 | $9.19 | $10.17 | 402,800 | — | — |
| 1999-10-28 | $9.25 | $10.24 | 429,300 | — | — |
| 1999-10-27 | $9.13 | $10.10 | 340,200 | — | — |
| 1999-10-26 | $9.19 | $10.17 | 369,400 | — | — |
| 1999-10-25 | $9.19 | $10.17 | 330,500 | — | — |
| 1999-10-22 | $9.13 | $10.10 | 469,300 | — | — |
| 1999-10-21 | $9.19 | $10.17 | 352,200 | — | — |
| 1999-10-20 | $9.19 | $10.17 | 486,100 | — | — |
| 1999-10-19 | $9.19 | $10.17 | 492,300 | — | — |
| 1999-10-18 | $9.25 | $10.24 | 476,000 | — | — |
| 1999-10-15 | $9.25 | $10.24 | 413,600 | — | — |
| 1999-10-14 | $9.19 | $10.17 | 448,200 | — | — |
| 1999-10-13 | $9.25 | $10.24 | 286,100 | — | — |
| 1999-10-12 | $9.25 | $10.16 | 308,500 | — | — |
| 1999-10-11 | $9.31 | $10.23 | 385,000 | — | — |
| 1999-10-08 | $9.25 | $10.16 | 254,000 | — | — |
| 1999-10-07 | $9.25 | $10.16 | 262,100 | — | — |
| 1999-10-06 | $9.19 | $10.09 | 392,300 | — | — |
| 1999-10-05 | $9.25 | $10.16 | 382,700 | — | — |
| 1999-10-04 | $9.25 | $10.16 | 296,100 | — | — |
| 1999-10-01 | $9.19 | $10.09 | 499,900 | — | — |
| 1999-09-30 | $9.13 | $10.03 | 376,200 | — | — |
| 1999-09-29 | $9.13 | $10.03 | 449,200 | — | — |
| 1999-09-28 | $9.13 | $10.03 | 283,700 | — | — |
| 1999-09-27 | $9.13 | $10.03 | 325,200 | — | — |
| 1999-09-24 | $9.19 | $10.09 | 275,400 | — | — |
| 1999-09-23 | $9.06 | $9.96 | 627,400 | — | — |
| 1999-09-22 | $9.13 | $10.03 | 954,800 | — | — |
| 1999-09-21 | $9.31 | $10.23 | 292,100 | — | — |
| 1999-09-20 | $9.25 | $10.16 | 415,400 | — | — |
| 1999-09-17 | $9.25 | $10.16 | 291,300 | — | — |
| 1999-09-16 | $9.31 | $10.23 | 234,500 | — | — |
| 1999-09-15 | $9.31 | $10.23 | 271,800 | — | — |
| 1999-09-14 | $9.31 | $10.23 | 335,900 | — | — |
| 1999-09-13 | $9.25 | $10.16 | 279,300 | — | — |
| 1999-09-10 | $9.38 | $10.23 | 1,168,400 | — | — |
| 1999-09-09 | $9.31 | $10.16 | 426,400 | — | — |
| 1999-09-08 | $9.19 | $10.02 | 533,800 | — | — |
| 1999-09-07 | $9.25 | $10.09 | 434,600 | — | — |
| 1999-09-03 | $9.13 | $9.95 | 261,900 | — | — |
| 1999-09-02 | $9.19 | $10.02 | 703,900 | — | — |
| 1999-09-01 | $9.19 | $10.02 | 554,300 | — | — |
| 1999-08-31 | $9.19 | $10.02 | 1,367,800 | — | — |
| 1999-08-30 | $9.31 | $10.16 | 416,600 | — | — |
| 1999-08-27 | $9.25 | $10.09 | 390,400 | — | — |
| 1999-08-26 | $9.25 | $10.09 | 549,100 | — | — |
| 1999-08-25 | $9.31 | $10.16 | 269,400 | — | — |
| 1999-08-24 | $9.31 | $10.16 | 346,700 | — | — |
| 1999-08-23 | $9.25 | $10.09 | 818,400 | — | — |
| 1999-08-20 | $9.31 | $10.16 | 536,800 | — | — |
| 1999-08-19 | $9.38 | $10.23 | 513,100 | — | — |
| 1999-08-18 | $9.31 | $10.16 | 351,400 | — | — |
| 1999-08-17 | $9.38 | $10.23 | 717,200 | — | — |
| 1999-08-16 | $9.44 | $10.29 | 399,600 | — | — |
| 1999-08-13 | $9.44 | $10.29 | 455,800 | — | — |
| 1999-08-12 | $9.50 | $10.36 | 383,700 | — | — |
| 1999-08-11 | $9.50 | $10.36 | 518,000 | — | — |
| 1999-08-10 | $9.50 | $10.29 | 429,600 | — | — |
| 1999-08-09 | $9.56 | $10.36 | 600,900 | — | — |
| 1999-08-06 | $9.56 | $10.36 | 241,500 | — | — |
| 1999-08-05 | $9.56 | $10.36 | 436,000 | — | — |
| 1999-08-04 | $9.56 | $10.36 | 290,400 | — | — |
| 1999-08-03 | $9.56 | $10.36 | 280,100 | — | — |
| 1999-08-02 | $9.56 | $10.36 | 639,300 | — | — |
| 1999-07-30 | $9.56 | $10.36 | 301,700 | — | — |
| 1999-07-29 | $9.50 | $10.29 | 527,600 | — | — |
| 1999-07-28 | $9.50 | $10.29 | 324,700 | — | — |
| 1999-07-27 | $9.56 | $10.36 | 654,200 | — | — |
| 1999-07-26 | $9.50 | $10.29 | 887,000 | — | — |
| 1999-07-23 | $9.56 | $10.36 | 619,700 | — | — |
| 1999-07-22 | $9.63 | $10.43 | 331,900 | — | — |
| 1999-07-21 | $9.63 | $10.43 | 920,300 | — | — |
| 1999-07-20 | $9.50 | $10.29 | 363,600 | — | — |
| 1999-07-19 | $9.50 | $10.29 | 373,000 | — | — |
| 1999-07-16 | $9.63 | $10.43 | 238,800 | — | — |
| 1999-07-15 | $9.56 | $10.36 | 283,400 | — | — |
| 1999-07-14 | $9.63 | $10.43 | 253,400 | — | — |
| 1999-07-13 | $9.56 | $10.36 | 389,100 | — | — |
| 1999-07-12 | $9.56 | $10.29 | 282,700 | — | — |
| 1999-07-09 | $9.63 | $10.36 | 414,700 | — | — |
| 1999-07-08 | $9.56 | $10.29 | 561,300 | — | — |
| 1999-07-07 | $9.63 | $10.36 | 430,100 | — | — |
| 1999-07-06 | $9.63 | $10.36 | 217,000 | — | — |
| 1999-07-02 | $9.56 | $10.29 | 374,000 | — | — |
| 1999-07-01 | $9.56 | $10.29 | 412,500 | — | — |
| 1999-06-30 | $9.50 | $10.22 | 458,800 | — | — |
| 1999-06-29 | $9.44 | $10.15 | 665,500 | — | — |
| 1999-06-28 | $9.56 | $10.29 | 709,000 | — | — |
| 1999-06-25 | $9.56 | $10.29 | 320,000 | — | — |
| 1999-06-24 | $9.56 | $10.29 | 424,100 | — | — |
| 1999-06-23 | $9.50 | $10.22 | 653,400 | — | — |
| 1999-06-22 | $9.44 | $10.15 | 492,400 | — | — |
| 1999-06-21 | $9.44 | $10.15 | 330,300 | — | — |
| 1999-06-18 | $9.38 | $10.09 | 472,500 | — | — |
| 1999-06-17 | $9.44 | $10.15 | 562,100 | — | — |
| 1999-06-16 | $9.44 | $10.15 | 428,500 | — | — |
| 1999-06-15 | $9.50 | $10.22 | 321,800 | — | — |
| 1999-06-14 | $9.44 | $10.15 | 332,600 | — | — |
| 1999-06-11 | $9.44 | $10.15 | 793,800 | — | — |
| 1999-06-10 | $9.50 | $10.15 | 583,800 | — | — |
| 1999-06-09 | $9.50 | $10.15 | 580,400 | — | — |
| 1999-06-08 | $9.50 | $10.15 | 501,500 | — | — |
| 1999-06-07 | $9.50 | $10.15 | 545,000 | — | — |
| 1999-06-04 | $9.44 | $10.08 | 523,300 | — | — |
| 1999-06-03 | $9.38 | $10.02 | 508,400 | — | — |
| 1999-06-02 | $9.25 | $9.88 | 653,200 | — | — |
| 1999-06-01 | $9.25 | $9.88 | 344,500 | — | — |
| 1999-05-28 | $9.25 | $9.88 | 348,100 | — | — |
| 1999-05-27 | $9.13 | $9.75 | 441,900 | — | — |
| 1999-05-26 | $9.13 | $9.75 | 333,200 | — | — |
| 1999-05-25 | $9.13 | $9.75 | 406,800 | — | — |
| 1999-05-24 | $9.19 | $9.82 | 549,000 | — | — |
| 1999-05-21 | $9.19 | $9.82 | 529,300 | — | — |
| 1999-05-20 | $9.19 | $9.82 | 542,600 | — | — |
| 1999-05-19 | $9.19 | $9.82 | 514,600 | — | — |
| 1999-05-18 | $9.19 | $9.82 | 578,200 | — | — |
| 1999-05-17 | $9.19 | $9.82 | 328,700 | — | — |
| 1999-05-14 | $9.00 | $9.62 | 284,900 | — | — |
| 1999-05-13 | $9.13 | $9.75 | 406,900 | — | — |
| 1999-05-12 | $9.13 | $9.75 | 423,900 | — | — |
| 1999-05-11 | $9.13 | $9.68 | 656,600 | — | — |
| 1999-05-10 | $9.13 | $9.68 | 403,700 | — | — |
| 1999-05-07 | $9.19 | $9.75 | 255,400 | — | — |
| 1999-05-06 | $9.06 | $9.62 | 322,500 | — | — |
| 1999-05-05 | $9.13 | $9.68 | 561,300 | — | — |
| 1999-05-04 | $9.19 | $9.75 | 607,200 | — | — |
| 1999-05-03 | $9.19 | $9.75 | 390,400 | — | — |
| 1999-04-30 | $9.19 | $9.75 | 295,800 | — | — |
| 1999-04-29 | $9.19 | $9.75 | 320,700 | — | — |
| 1999-04-28 | $9.19 | $9.75 | 259,600 | — | — |
| 1999-04-27 | $9.19 | $9.75 | 350,800 | — | — |
| 1999-04-26 | $9.19 | $9.75 | 305,500 | — | — |
| 1999-04-23 | $9.19 | $9.75 | 616,500 | — | — |
| 1999-04-22 | $9.13 | $9.68 | 493,700 | — | — |
| 1999-04-21 | $8.94 | $9.48 | 728,300 | — | — |
| 1999-04-20 | $8.94 | $9.48 | 614,000 | — | — |
| 1999-04-19 | $9.00 | $9.55 | 593,300 | — | — |
| 1999-04-16 | $9.13 | $9.68 | 328,600 | — | — |
| 1999-04-15 | $9.06 | $9.62 | 361,800 | — | — |
| 1999-04-14 | $9.06 | $9.62 | 439,900 | — | — |
| 1999-04-13 | $9.13 | $9.68 | 496,700 | — | — |
| 1999-04-12 | $9.13 | $9.62 | 472,400 | — | — |
| 1999-04-09 | $9.19 | $9.68 | 396,700 | — | — |
| 1999-04-08 | $9.13 | $9.62 | 600,900 | — | — |
| 1999-04-07 | $9.13 | $9.62 | 536,100 | — | — |
| 1999-04-06 | $9.25 | $9.75 | 551,600 | — | — |
| 1999-04-05 | $9.25 | $9.75 | 508,800 | — | — |
| 1999-04-01 | $9.25 | $9.75 | 446,500 | — | — |
| 1999-03-31 | $9.25 | $9.75 | 397,600 | — | — |
| 1999-03-30 | $9.25 | $9.75 | 496,200 | — | — |
| 1999-03-29 | $9.25 | $9.75 | 524,300 | — | — |
| 1999-03-26 | $9.31 | $9.81 | 300,800 | — | — |
| 1999-03-25 | $9.31 | $9.81 | 290,500 | — | — |
| 1999-03-24 | $9.31 | $9.81 | 314,800 | — | — |
| 1999-03-23 | $9.31 | $9.81 | 357,600 | — | — |
| 1999-03-22 | $9.25 | $9.75 | 270,300 | — | — |
| 1999-03-19 | $9.25 | $9.75 | 416,100 | — | — |
| 1999-03-18 | $9.38 | $9.88 | 362,200 | — | — |
| 1999-03-17 | $9.38 | $9.88 | 450,900 | — | — |
| 1999-03-16 | $9.31 | $9.81 | 379,300 | — | — |
| 1999-03-15 | $9.38 | $9.88 | 242,900 | — | — |
| 1999-03-12 | $9.31 | $9.81 | 264,200 | — | — |
| 1999-03-11 | $9.31 | $9.81 | 521,000 | — | — |
| 1999-03-10 | $9.38 | $9.81 | 304,400 | — | — |
| 1999-03-09 | $9.44 | $9.88 | 416,700 | — | — |
| 1999-03-08 | $9.44 | $9.88 | 247,900 | — | — |
| 1999-03-05 | $9.44 | $9.88 | 840,600 | — | — |
| 1999-03-04 | $9.38 | $9.81 | 221,600 | — | — |
| 1999-03-03 | $9.38 | $9.81 | 442,000 | — | — |
| 1999-03-02 | $9.44 | $9.88 | 361,000 | — | — |
| 1999-03-01 | $9.38 | $9.81 | 183,300 | — | — |
| 1999-02-26 | $9.44 | $9.88 | 377,800 | — | — |
| 1999-02-25 | $9.31 | $9.75 | 392,300 | — | — |
| 1999-02-24 | $9.38 | $9.81 | 172,200 | — | — |
| 1999-02-23 | $9.38 | $9.81 | 397,700 | — | — |
| 1999-02-22 | $9.31 | $9.75 | 195,200 | — | — |
| 1999-02-19 | $9.25 | $9.68 | 468,000 | — | — |
| 1999-02-18 | $9.31 | $9.75 | 363,100 | — | — |
| 1999-02-17 | $9.31 | $9.75 | 319,400 | — | — |
| 1999-02-16 | $9.38 | $9.81 | 360,600 | — | — |
| 1999-02-12 | $9.44 | $9.88 | 403,400 | — | — |
| 1999-02-11 | $9.38 | $9.81 | 292,500 | — | — |
| 1999-02-10 | $9.38 | $9.81 | 192,900 | — | — |
| 1999-02-09 | $9.50 | $9.88 | 325,300 | — | — |
| 1999-02-08 | $9.44 | $9.82 | 202,900 | — | — |
| 1999-02-05 | $9.50 | $9.88 | 343,800 | — | — |
| 1999-02-04 | $9.38 | $9.75 | 398,700 | — | — |
| 1999-02-03 | $9.44 | $9.82 | 525,700 | — | — |
| 1999-02-02 | $9.38 | $9.75 | 503,300 | — | — |
| 1999-02-01 | $9.25 | $9.62 | 334,300 | — | — |
| 1999-01-29 | $9.25 | $9.62 | 295,300 | — | — |
| 1999-01-28 | $9.19 | $9.56 | 502,200 | — | — |
| 1999-01-27 | $9.25 | $9.62 | 301,700 | — | — |
| 1999-01-26 | $9.19 | $9.56 | 463,500 | — | — |
| 1999-01-25 | $9.25 | $9.62 | 466,500 | — | — |
| 1999-01-22 | $9.19 | $9.56 | 429,600 | — | — |
| 1999-01-21 | $9.19 | $9.56 | 300,200 | — | — |
| 1999-01-20 | $9.13 | $9.49 | 550,600 | — | — |
| 1999-01-19 | $9.13 | $9.49 | 518,000 | — | — |
| 1999-01-15 | $9.13 | $9.49 | 477,900 | — | — |
| 1999-01-14 | $9.06 | $9.42 | 1,045,300 | — | — |
| 1999-01-13 | $9.13 | $9.49 | 580,700 | — | — |
| 1999-01-12 | $9.25 | $9.62 | 405,000 | — | — |
| 1999-01-11 | $9.19 | $9.56 | 333,300 | — | — |
| 1999-01-08 | $9.25 | $9.62 | 349,900 | — | — |
| 1999-01-07 | $9.31 | $9.62 | 361,900 | — | — |
| 1999-01-06 | $9.31 | $9.62 | 269,400 | — | — |
| 1999-01-05 | $9.25 | $9.56 | 527,100 | — | — |
| 1999-01-04 | $9.25 | $9.56 | 348,900 | — | — |