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
- 1995-06-16 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 | $8.88 | $8.97 | 64,200 | — | — |
| 1999-12-30 | $8.34 | $8.43 | 135,200 | — | — |
| 1999-12-29 | $8.34 | $8.43 | 225,800 | — | — |
| 1999-12-28 | $8.41 | $8.50 | 132,400 | — | — |
| 1999-12-27 | $8.44 | $8.53 | 243,600 | — | — |
| 1999-12-23 | $8.38 | $8.46 | 130,200 | — | — |
| 1999-12-22 | $8.31 | $8.40 | 103,200 | — | — |
| 1999-12-21 | $8.63 | $8.72 | 245,800 | — | — |
| 1999-12-20 | $8.59 | $8.69 | 138,400 | — | — |
| 1999-12-17 | $9.19 | $9.29 | 235,200 | — | — |
| 1999-12-16 | $8.31 | $8.40 | 261,000 | — | — |
| 1999-12-15 | $8.25 | $8.34 | 432,800 | — | — |
| 1999-12-14 | $8.34 | $8.43 | 272,400 | — | — |
| 1999-12-13 | $8.72 | $8.81 | 225,200 | — | — |
| 1999-12-10 | $8.63 | $8.72 | 172,000 | — | — |
| 1999-12-09 | $8.50 | $8.59 | 536,600 | — | — |
| 1999-12-08 | $8.81 | $8.91 | 262,800 | — | — |
| 1999-12-07 | $8.72 | $8.81 | 556,000 | — | — |
| 1999-12-06 | $8.81 | $8.91 | 302,600 | — | — |
| 1999-12-03 | $8.78 | $8.87 | 230,200 | — | — |
| 1999-12-02 | $8.81 | $8.91 | 190,800 | — | — |
| 1999-12-01 | $9.03 | $9.13 | 142,400 | — | — |
| 1999-11-30 | $9.06 | $9.16 | 174,200 | — | — |
| 1999-11-29 | $9.69 | $9.79 | 132,000 | — | — |
| 1999-11-26 | $9.00 | $9.10 | 79,200 | — | — |
| 1999-11-24 | $8.72 | $8.81 | 158,400 | — | — |
| 1999-11-23 | $8.56 | $8.65 | 209,600 | — | — |
| 1999-11-22 | $8.78 | $8.87 | 132,000 | — | — |
| 1999-11-19 | $8.84 | $8.94 | 59,200 | — | — |
| 1999-11-18 | $8.72 | $8.81 | 40,400 | — | — |
| 1999-11-17 | $8.63 | $8.72 | 168,800 | — | — |
| 1999-11-16 | $8.66 | $8.75 | 32,000 | — | — |
| 1999-11-15 | $8.69 | $8.78 | 112,200 | — | — |
| 1999-11-12 | $8.53 | $8.62 | 139,600 | — | — |
| 1999-11-11 | $8.63 | $8.71 | 30,400 | — | — |
| 1999-11-10 | $8.72 | $8.81 | 28,600 | — | — |
| 1999-11-09 | $8.59 | $8.68 | 29,800 | — | — |
| 1999-11-08 | $8.59 | $8.68 | 42,200 | — | — |
| 1999-11-05 | $8.38 | $8.46 | 450,800 | — | — |
| 1999-11-04 | $8.50 | $8.59 | 75,600 | — | — |
| 1999-11-03 | $9.09 | $9.19 | 95,400 | — | — |
| 1999-11-02 | $9.19 | $9.28 | 81,200 | — | — |
| 1999-11-01 | $9.31 | $9.41 | 4,000 | — | — |
| 1999-10-29 | $9.19 | $9.28 | 88,400 | — | — |
| 1999-10-28 | $8.38 | $8.46 | 57,800 | — | — |
| 1999-10-27 | $8.38 | $8.46 | 62,800 | — | — |
| 1999-10-26 | $8.28 | $8.36 | 196,200 | — | — |
| 1999-10-25 | $8.56 | $8.65 | 227,000 | — | — |
| 1999-10-22 | $8.47 | $8.55 | 275,000 | — | — |
| 1999-10-21 | $8.28 | $8.36 | 504,800 | — | — |
| 1999-10-20 | $8.31 | $8.40 | 173,400 | — | — |
| 1999-10-19 | $8.41 | $8.49 | 218,400 | — | — |
| 1999-10-18 | $8.50 | $8.59 | 205,400 | — | — |
| 1999-10-15 | $8.28 | $8.36 | 38,400 | — | — |
| 1999-10-14 | $8.31 | $8.40 | 102,000 | — | — |
| 1999-10-13 | $8.47 | $8.55 | 329,600 | — | — |
| 1999-10-12 | $8.28 | $8.36 | 88,000 | — | — |
| 1999-10-11 | $8.25 | $8.33 | 132,200 | — | — |
| 1999-10-08 | $8.53 | $8.62 | 39,800 | — | — |
| 1999-10-07 | $8.63 | $8.71 | 59,000 | — | — |
| 1999-10-06 | $8.63 | $8.71 | 128,600 | — | — |
| 1999-10-05 | $8.50 | $8.59 | 327,400 | — | — |
| 1999-10-04 | $8.66 | $8.74 | 505,600 | — | — |
| 1999-10-01 | $8.88 | $8.96 | 338,400 | — | — |
| 1999-09-30 | $9.09 | $9.19 | 341,400 | — | — |
| 1999-09-29 | $9.31 | $9.41 | 16,400 | — | — |
| 1999-09-28 | $9.44 | $9.53 | 195,400 | — | — |
| 1999-09-27 | $9.31 | $9.41 | 507,800 | — | — |
| 1999-09-24 | $9.94 | $10.04 | 8,200 | — | — |
| 1999-09-23 | $10.03 | $10.13 | 63,600 | — | — |
| 1999-09-22 | $9.91 | $10.01 | 30,800 | — | — |
| 1999-09-21 | $10.03 | $10.13 | 9,400 | — | — |
| 1999-09-20 | $10.09 | $10.20 | 8,000 | — | — |
| 1999-09-17 | $10.13 | $10.23 | 46,600 | — | — |
| 1999-09-16 | $10.34 | $10.45 | 23,200 | — | — |
| 1999-09-15 | $10.25 | $10.35 | 10,600 | — | — |
| 1999-09-14 | $10.22 | $10.32 | 53,400 | — | — |
| 1999-09-13 | $10.16 | $10.26 | 8,200 | — | — |
| 1999-09-10 | $10.03 | $10.13 | 67,600 | — | — |
| 1999-09-09 | $9.84 | $9.94 | 45,600 | — | — |
| 1999-09-08 | $10.00 | $10.10 | 66,000 | — | — |
| 1999-09-07 | $10.00 | $10.10 | 77,800 | — | — |
| 1999-09-03 | $9.88 | $9.97 | 30,000 | — | — |
| 1999-09-02 | $9.78 | $9.88 | 303,200 | — | — |
| 1999-09-01 | $9.91 | $10.01 | 24,800 | — | — |
| 1999-08-31 | $10.09 | $10.20 | 56,000 | — | — |
| 1999-08-30 | $9.63 | $9.72 | 24,800 | — | — |
| 1999-08-27 | $9.72 | $9.82 | 29,200 | — | — |
| 1999-08-26 | $9.63 | $9.72 | 287,800 | — | — |
| 1999-08-25 | $9.63 | $9.72 | 171,600 | — | — |
| 1999-08-24 | $9.53 | $9.63 | 154,400 | — | — |
| 1999-08-23 | $9.91 | $10.01 | 126,200 | — | — |
| 1999-08-20 | $10.03 | $10.13 | 611,200 | — | — |
| 1999-08-19 | $9.06 | $9.15 | 381,400 | — | — |
| 1999-08-18 | $9.34 | $9.44 | 810,400 | — | — |
| 1999-08-17 | $11.63 | $11.74 | 73,200 | — | — |
| 1999-08-16 | $11.44 | $11.55 | 38,800 | — | — |
| 1999-08-13 | $11.19 | $11.30 | 7,200 | — | — |
| 1999-08-12 | $11.25 | $11.36 | 20,400 | — | — |
| 1999-08-11 | $11.66 | $11.77 | 28,200 | — | — |
| 1999-08-10 | $11.44 | $11.55 | 41,200 | — | — |
| 1999-08-09 | $11.41 | $11.52 | 22,800 | — | — |
| 1999-08-06 | $11.13 | $11.23 | 20,400 | — | — |
| 1999-08-05 | $11.13 | $11.23 | 31,200 | — | — |
| 1999-08-04 | $11.28 | $11.39 | 27,800 | — | — |
| 1999-08-03 | $11.69 | $11.80 | 84,800 | — | — |
| 1999-08-02 | $12.00 | $12.12 | 63,600 | — | — |
| 1999-07-30 | $11.88 | $11.99 | 178,200 | — | — |
| 1999-07-29 | $10.97 | $11.07 | 27,000 | — | — |
| 1999-07-28 | $11.00 | $11.11 | 87,400 | — | — |
| 1999-07-27 | $11.03 | $11.14 | 133,200 | — | — |
| 1999-07-26 | $11.03 | $11.14 | 40,000 | — | — |
| 1999-07-23 | $11.00 | $11.11 | 61,600 | — | — |
| 1999-07-22 | $11.22 | $11.33 | 111,800 | — | — |
| 1999-07-21 | $11.16 | $11.26 | 126,800 | — | — |
| 1999-07-20 | $11.50 | $11.61 | 85,800 | — | — |
| 1999-07-19 | $11.56 | $11.67 | 74,800 | — | — |
| 1999-07-16 | $11.84 | $11.96 | 44,600 | — | — |
| 1999-07-15 | $12.13 | $12.24 | 38,400 | — | — |
| 1999-07-14 | $12.13 | $12.24 | 33,000 | — | — |
| 1999-07-13 | $12.31 | $12.43 | 32,600 | — | — |
| 1999-07-12 | $12.41 | $12.53 | 13,800 | — | — |
| 1999-07-09 | $12.50 | $12.62 | 43,000 | — | — |
| 1999-07-08 | $12.44 | $12.56 | 74,800 | — | — |
| 1999-07-07 | $12.53 | $12.65 | 79,000 | — | — |
| 1999-07-06 | $12.66 | $12.78 | 32,600 | — | — |
| 1999-07-02 | $12.88 | $13.00 | 28,800 | — | — |
| 1999-07-01 | $12.63 | $12.75 | 65,200 | — | — |
| 1999-06-30 | $12.97 | $13.09 | 440,600 | — | — |
| 1999-06-29 | $12.37 | $12.49 | 175,600 | — | — |
| 1999-06-28 | $12.44 | $12.56 | 70,000 | — | — |
| 1999-06-25 | $12.41 | $12.53 | 123,800 | — | — |
| 1999-06-24 | $12.28 | $12.40 | 14,000 | — | — |
| 1999-06-23 | $12.38 | $12.49 | 59,000 | — | — |
| 1999-06-22 | $12.34 | $12.46 | 120,200 | — | — |
| 1999-06-21 | $12.38 | $12.49 | 23,600 | — | — |
| 1999-06-18 | $12.34 | $12.46 | 40,400 | — | — |
| 1999-06-17 | $12.47 | $12.59 | 51,200 | — | — |
| 1999-06-16 | $12.34 | $12.46 | 61,600 | — | — |
| 1999-06-15 | $12.50 | $12.62 | 57,800 | — | — |
| 1999-06-14 | $12.50 | $12.62 | 70,800 | — | — |
| 1999-06-11 | $12.56 | $12.68 | 91,600 | — | — |
| 1999-06-10 | $12.50 | $12.62 | 39,800 | — | — |
| 1999-06-09 | $12.50 | $12.62 | 152,600 | — | — |
| 1999-06-08 | $12.44 | $12.56 | 169,000 | — | — |
| 1999-06-07 | $12.34 | $12.46 | 109,800 | — | — |
| 1999-06-04 | $12.41 | $12.53 | 289,400 | — | — |
| 1999-06-03 | $11.81 | $11.93 | 810,200 | — | — |
| 1999-06-02 | $11.66 | $11.77 | 73,200 | — | — |
| 1999-06-01 | $11.44 | $11.55 | 76,600 | — | — |
| 1999-05-28 | $11.44 | $11.55 | 57,600 | — | — |
| 1999-05-27 | $11.16 | $11.26 | 39,200 | — | — |
| 1999-05-26 | $11.03 | $11.14 | 51,600 | — | — |
| 1999-05-25 | $11.06 | $11.17 | 88,400 | — | — |
| 1999-05-24 | $11.06 | $11.17 | 39,800 | — | — |
| 1999-05-21 | $11.44 | $11.55 | 15,400 | — | — |
| 1999-05-20 | $11.41 | $11.52 | 53,800 | — | — |
| 1999-05-19 | $10.84 | $10.95 | 66,200 | — | — |
| 1999-05-18 | $10.69 | $10.79 | 74,200 | — | — |
| 1999-05-17 | $10.41 | $10.51 | 36,600 | — | — |
| 1999-05-14 | $10.44 | $10.54 | 33,000 | — | — |
| 1999-05-13 | $10.75 | $10.85 | 93,800 | — | — |
| 1999-05-12 | $10.56 | $10.66 | 78,600 | — | — |
| 1999-05-11 | $11.00 | $11.10 | 27,200 | — | — |
| 1999-05-10 | $10.81 | $10.91 | 45,600 | — | — |
| 1999-05-07 | $10.97 | $11.07 | 39,200 | — | — |
| 1999-05-06 | $11.00 | $11.10 | 18,000 | — | — |
| 1999-05-05 | $11.00 | $11.10 | 54,000 | — | — |
| 1999-05-04 | $10.78 | $10.88 | 34,200 | — | — |
| 1999-05-03 | $11.09 | $11.20 | 35,600 | — | — |
| 1999-04-30 | $11.16 | $11.26 | 37,200 | — | — |
| 1999-04-29 | $11.13 | $11.23 | 36,200 | — | — |
| 1999-04-28 | $10.91 | $11.01 | 34,000 | — | — |
| 1999-04-27 | $10.50 | $10.60 | 33,200 | — | — |
| 1999-04-26 | $10.91 | $11.01 | 16,200 | — | — |
| 1999-04-23 | $10.94 | $11.04 | 25,000 | — | — |
| 1999-04-22 | $10.66 | $10.75 | 28,200 | — | — |
| 1999-04-21 | $10.59 | $10.69 | 66,400 | — | — |
| 1999-04-20 | $11.25 | $11.35 | 33,400 | — | — |
| 1999-04-19 | $11.34 | $11.45 | 142,000 | — | — |
| 1999-04-16 | $11.28 | $11.38 | 91,000 | — | — |
| 1999-04-15 | $10.94 | $11.04 | 40,400 | — | — |
| 1999-04-14 | $10.69 | $10.79 | 76,600 | — | — |
| 1999-04-13 | $10.75 | $10.85 | 78,200 | — | — |
| 1999-04-12 | $11.13 | $11.23 | 58,400 | — | — |
| 1999-04-09 | $10.69 | $10.79 | 52,400 | — | — |
| 1999-04-08 | $10.44 | $10.53 | 76,400 | — | — |
| 1999-04-07 | $10.38 | $10.47 | 54,200 | — | — |
| 1999-04-06 | $10.16 | $10.25 | 43,600 | — | — |
| 1999-04-05 | $10.25 | $10.34 | 30,400 | — | — |
| 1999-04-01 | $10.38 | $10.47 | 25,800 | — | — |
| 1999-03-31 | $10.44 | $10.53 | 32,400 | — | — |
| 1999-03-30 | $10.34 | $10.44 | 57,200 | — | — |
| 1999-03-29 | $10.69 | $10.79 | 67,200 | — | — |
| 1999-03-26 | $10.34 | $10.44 | 39,800 | — | — |
| 1999-03-25 | $10.22 | $10.31 | 54,200 | — | — |
| 1999-03-24 | $10.06 | $10.15 | 36,800 | — | — |
| 1999-03-23 | $10.06 | $10.15 | 44,600 | — | — |
| 1999-03-22 | $10.06 | $10.15 | 38,200 | — | — |
| 1999-03-19 | $10.19 | $10.28 | 43,600 | — | — |
| 1999-03-18 | $10.25 | $10.34 | 39,800 | — | — |
| 1999-03-17 | $10.34 | $10.44 | 19,200 | — | — |
| 1999-03-16 | $10.50 | $10.60 | 47,000 | — | — |
| 1999-03-15 | $10.38 | $10.47 | 24,800 | — | — |
| 1999-03-12 | $10.13 | $10.22 | 41,600 | — | — |
| 1999-03-11 | $10.03 | $10.12 | 45,400 | — | — |
| 1999-03-10 | $10.06 | $10.15 | 35,800 | — | — |
| 1999-03-09 | $9.97 | $10.06 | 28,800 | — | — |
| 1999-03-08 | $9.91 | $10.00 | 85,600 | — | — |
| 1999-03-05 | $10.34 | $10.44 | 28,000 | — | — |
| 1999-03-04 | $10.16 | $10.25 | 92,600 | — | — |
| 1999-03-03 | $10.06 | $10.15 | 99,200 | — | — |
| 1999-03-02 | $10.13 | $10.22 | 44,800 | — | — |
| 1999-03-01 | $10.00 | $10.09 | 51,000 | — | — |
| 1999-02-26 | $9.91 | $10.00 | 50,200 | — | — |
| 1999-02-25 | $9.75 | $9.84 | 23,600 | — | — |
| 1999-02-24 | $9.78 | $9.87 | 39,200 | — | — |
| 1999-02-23 | $9.72 | $9.81 | 20,200 | — | — |
| 1999-02-22 | $9.41 | $9.49 | 27,800 | — | — |
| 1999-02-19 | $9.16 | $9.24 | 32,400 | — | — |
| 1999-02-18 | $9.06 | $9.15 | 146,800 | — | — |
| 1999-02-17 | $9.06 | $9.15 | 26,400 | — | — |
| 1999-02-16 | $9.41 | $9.49 | 16,200 | — | — |
| 1999-02-12 | $9.25 | $9.33 | 17,200 | — | — |
| 1999-02-11 | $9.34 | $9.43 | 26,800 | — | — |
| 1999-02-10 | $9.09 | $9.18 | 45,800 | — | — |
| 1999-02-09 | $9.44 | $9.52 | 8,200 | — | — |
| 1999-02-08 | $9.66 | $9.74 | 53,000 | — | — |
| 1999-02-05 | $10.03 | $10.12 | 27,800 | — | — |
| 1999-02-04 | $9.75 | $9.83 | 48,200 | — | — |
| 1999-02-03 | $9.59 | $9.68 | 29,200 | — | — |
| 1999-02-02 | $9.81 | $9.90 | 41,200 | — | — |
| 1999-02-01 | $9.88 | $9.96 | 36,800 | — | — |
| 1999-01-29 | $9.50 | $9.58 | 276,000 | — | — |
| 1999-01-28 | $9.19 | $9.27 | 28,000 | — | — |
| 1999-01-27 | $9.28 | $9.36 | 45,800 | — | — |
| 1999-01-26 | $9.53 | $9.61 | 67,000 | — | — |
| 1999-01-25 | $9.50 | $9.58 | 59,200 | — | — |
| 1999-01-22 | $9.06 | $9.14 | 242,200 | — | — |
| 1999-01-21 | $9.91 | $9.99 | 26,400 | — | — |
| 1999-01-20 | $9.75 | $9.83 | 130,400 | — | — |
| 1999-01-19 | $9.63 | $9.71 | 46,200 | — | — |
| 1999-01-15 | $9.91 | $9.99 | 92,800 | — | — |
| 1999-01-14 | $9.88 | $9.96 | 13,200 | — | — |
| 1999-01-13 | $9.84 | $9.93 | 54,800 | — | — |
| 1999-01-12 | $10.00 | $10.09 | 103,800 | — | — |
| 1999-01-11 | $10.13 | $10.21 | 128,000 | — | — |
| 1999-01-08 | $10.03 | $10.12 | 193,200 | — | — |
| 1999-01-07 | $10.81 | $10.91 | 92,000 | — | — |
| 1999-01-06 | $10.84 | $10.94 | 87,000 | — | — |
| 1999-01-05 | $11.00 | $11.10 | 50,800 | — | — |
| 1999-01-04 | $11.22 | $11.32 | 64,600 | — | — |