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
- 1987-08-12 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 | $7.88 | $8.23 | 241,200 | — | — |
| 1999-12-30 | $8.04 | $8.40 | 352,800 | — | — |
| 1999-12-29 | $7.93 | $8.28 | 499,800 | — | — |
| 1999-12-28 | $7.98 | $8.33 | 506,700 | — | — |
| 1999-12-27 | $7.90 | $8.25 | 681,600 | — | — |
| 1999-12-23 | $8.02 | $8.36 | 1,144,800 | — | — |
| 1999-12-22 | $7.83 | $8.16 | 872,400 | — | — |
| 1999-12-21 | $8.00 | $8.34 | 659,700 | — | — |
| 1999-12-20 | $7.88 | $8.21 | 1,525,500 | — | — |
| 1999-12-17 | $7.98 | $8.32 | 1,175,100 | — | — |
| 1999-12-16 | $8.21 | $8.55 | 1,248,000 | — | — |
| 1999-12-15 | $7.83 | $8.16 | 830,400 | — | — |
| 1999-12-14 | $7.92 | $8.25 | 1,128,900 | — | — |
| 1999-12-13 | $7.58 | $7.90 | 973,800 | — | — |
| 1999-12-10 | $7.67 | $7.99 | 513,300 | — | — |
| 1999-12-09 | $7.74 | $8.07 | 1,068,000 | — | — |
| 1999-12-08 | $7.63 | $7.95 | 1,176,600 | — | — |
| 1999-12-07 | $7.73 | $8.05 | 734,400 | — | — |
| 1999-12-06 | $7.69 | $8.01 | 771,600 | — | — |
| 1999-12-03 | $7.96 | $8.29 | 898,800 | — | — |
| 1999-12-02 | $7.65 | $7.97 | 1,077,600 | — | — |
| 1999-12-01 | $7.81 | $8.14 | 912,900 | — | — |
| 1999-11-30 | $7.98 | $8.32 | 752,700 | — | — |
| 1999-11-29 | $7.96 | $8.29 | 648,000 | — | — |
| 1999-11-26 | $7.65 | $7.97 | 320,700 | — | — |
| 1999-11-24 | $7.83 | $8.16 | 913,500 | — | — |
| 1999-11-23 | $7.90 | $8.23 | 702,300 | — | — |
| 1999-11-22 | $7.96 | $8.29 | 504,000 | — | — |
| 1999-11-19 | $8.06 | $8.40 | 716,700 | — | — |
| 1999-11-18 | $8.03 | $8.37 | 891,900 | — | — |
| 1999-11-17 | $7.94 | $8.27 | 737,100 | — | — |
| 1999-11-16 | $7.92 | $8.25 | 1,393,800 | — | — |
| 1999-11-15 | $7.88 | $8.21 | 1,010,700 | — | — |
| 1999-11-12 | $7.91 | $8.24 | 461,400 | — | — |
| 1999-11-11 | $7.94 | $8.27 | 657,600 | — | — |
| 1999-11-10 | $7.63 | $7.95 | 177,000 | — | — |
| 1999-11-09 | $7.63 | $7.95 | 562,500 | — | — |
| 1999-11-08 | $7.83 | $8.16 | 557,400 | — | — |
| 1999-11-05 | $7.92 | $8.25 | 514,200 | — | — |
| 1999-11-04 | $7.71 | $8.03 | 649,500 | — | — |
| 1999-11-03 | $7.69 | $8.01 | 1,338,000 | — | — |
| 1999-11-02 | $7.88 | $8.21 | 756,300 | — | — |
| 1999-11-01 | $7.60 | $7.92 | 1,635,600 | — | — |
| 1999-10-29 | $7.73 | $8.05 | 1,652,100 | — | — |
| 1999-10-28 | $7.33 | $7.64 | 2,077,800 | — | — |
| 1999-10-27 | $7.19 | $7.49 | 1,289,100 | — | — |
| 1999-10-26 | $7.06 | $7.36 | 582,900 | — | — |
| 1999-10-25 | $7.25 | $7.56 | 1,020,000 | — | — |
| 1999-10-22 | $7.19 | $7.49 | 867,900 | — | — |
| 1999-10-21 | $7.21 | $7.51 | 670,800 | — | — |
| 1999-10-20 | $7.33 | $7.64 | 644,100 | — | — |
| 1999-10-19 | $7.23 | $7.53 | 633,000 | — | — |
| 1999-10-18 | $7.15 | $7.45 | 768,900 | — | — |
| 1999-10-15 | $7.21 | $7.51 | 784,200 | — | — |
| 1999-10-14 | $7.23 | $7.53 | 1,954,500 | — | — |
| 1999-10-13 | $7.35 | $7.66 | 2,138,700 | — | — |
| 1999-10-12 | $7.28 | $7.59 | 373,500 | — | — |
| 1999-10-11 | $7.36 | $7.68 | 1,317,000 | — | — |
| 1999-10-08 | $7.31 | $7.62 | 517,200 | — | — |
| 1999-10-07 | $7.34 | $7.65 | 807,900 | — | — |
| 1999-10-06 | $7.33 | $7.64 | 613,500 | — | — |
| 1999-10-05 | $7.31 | $7.62 | 604,500 | — | — |
| 1999-10-04 | $7.46 | $7.77 | 663,600 | — | — |
| 1999-10-01 | $7.10 | $7.40 | 1,416,600 | — | — |
| 1999-09-30 | $7.58 | $7.90 | 1,403,100 | — | — |
| 1999-09-29 | $7.25 | $7.56 | 927,900 | — | — |
| 1999-09-28 | $7.14 | $7.44 | 1,077,600 | — | — |
| 1999-09-27 | $7.14 | $7.44 | 1,476,300 | — | — |
| 1999-09-24 | $7.08 | $7.38 | 1,016,700 | — | — |
| 1999-09-23 | $7.27 | $7.56 | 1,276,200 | — | — |
| 1999-09-22 | $7.25 | $7.54 | 2,385,300 | — | — |
| 1999-09-21 | $7.39 | $7.68 | 1,298,700 | — | — |
| 1999-09-20 | $7.44 | $7.73 | 674,400 | — | — |
| 1999-09-17 | $7.69 | $7.99 | 1,479,900 | — | — |
| 1999-09-16 | $7.81 | $8.12 | 855,600 | — | — |
| 1999-09-15 | $7.88 | $8.19 | 768,300 | — | — |
| 1999-09-14 | $7.83 | $8.14 | 1,094,400 | — | — |
| 1999-09-13 | $8.10 | $8.42 | 1,081,800 | — | — |
| 1999-09-10 | $8.21 | $8.53 | 647,100 | — | — |
| 1999-09-09 | $8.15 | $8.47 | 589,200 | — | — |
| 1999-09-08 | $8.15 | $8.47 | 910,500 | — | — |
| 1999-09-07 | $8.15 | $8.47 | 734,400 | — | — |
| 1999-09-03 | $8.27 | $8.60 | 645,600 | — | — |
| 1999-09-02 | $8.17 | $8.49 | 435,000 | — | — |
| 1999-09-01 | $8.31 | $8.64 | 384,000 | — | — |
| 1999-08-31 | $8.27 | $8.60 | 1,230,300 | — | — |
| 1999-08-30 | $8.08 | $8.40 | 1,267,800 | — | — |
| 1999-08-27 | $8.15 | $8.47 | 832,200 | — | — |
| 1999-08-26 | $8.10 | $8.42 | 740,400 | — | — |
| 1999-08-25 | $8.19 | $8.51 | 694,200 | — | — |
| 1999-08-24 | $8.25 | $8.58 | 724,800 | — | — |
| 1999-08-23 | $8.25 | $8.58 | 755,400 | — | — |
| 1999-08-20 | $8.33 | $8.66 | 974,100 | — | — |
| 1999-08-19 | $8.02 | $8.34 | 1,305,900 | — | — |
| 1999-08-18 | $8.17 | $8.49 | 986,100 | — | — |
| 1999-08-17 | $8.25 | $8.58 | 1,213,200 | — | — |
| 1999-08-16 | $8.18 | $8.50 | 624,900 | — | — |
| 1999-08-13 | $8.42 | $8.75 | 236,700 | — | — |
| 1999-08-12 | $8.40 | $8.73 | 334,800 | — | — |
| 1999-08-11 | $8.46 | $8.79 | 586,500 | — | — |
| 1999-08-10 | $8.17 | $8.49 | 813,300 | — | — |
| 1999-08-09 | $8.33 | $8.66 | 478,500 | — | — |
| 1999-08-06 | $8.46 | $8.79 | 1,531,200 | — | — |
| 1999-08-05 | $8.31 | $8.64 | 810,000 | — | — |
| 1999-08-04 | $8.73 | $9.07 | 241,200 | — | — |
| 1999-08-03 | $8.98 | $9.33 | 372,300 | — | — |
| 1999-08-02 | $8.92 | $9.27 | 502,500 | — | — |
| 1999-07-30 | $9.02 | $9.38 | 971,100 | — | — |
| 1999-07-29 | $9.27 | $9.64 | 491,100 | — | — |
| 1999-07-28 | $9.31 | $9.68 | 1,239,600 | — | — |
| 1999-07-27 | $9.33 | $9.70 | 1,600,500 | — | — |
| 1999-07-26 | $9.27 | $9.64 | 469,800 | — | — |
| 1999-07-23 | $9.23 | $9.59 | 1,037,400 | — | — |
| 1999-07-22 | $9.65 | $10.03 | 716,100 | — | — |
| 1999-07-21 | $9.67 | $10.05 | 785,100 | — | — |
| 1999-07-20 | $9.56 | $9.94 | 510,000 | — | — |
| 1999-07-19 | $9.58 | $9.96 | 314,100 | — | — |
| 1999-07-16 | $9.50 | $9.88 | 2,762,100 | — | — |
| 1999-07-15 | $9.42 | $9.79 | 1,200,000 | — | — |
| 1999-07-14 | $9.23 | $9.59 | 824,100 | — | — |
| 1999-07-13 | $9.25 | $9.62 | 742,800 | — | — |
| 1999-07-12 | $9.42 | $9.79 | 2,091,300 | — | — |
| 1999-07-09 | $9.33 | $9.70 | 1,257,000 | — | — |
| 1999-07-08 | $9.42 | $9.79 | 914,700 | — | — |
| 1999-07-07 | $9.42 | $9.79 | 442,500 | — | — |
| 1999-07-06 | $9.33 | $9.70 | 787,500 | — | — |
| 1999-07-02 | $9.31 | $9.68 | 649,800 | — | — |
| 1999-07-01 | $9.27 | $9.64 | 741,300 | — | — |
| 1999-06-30 | $9.63 | $10.01 | 1,388,100 | — | — |
| 1999-06-29 | $9.17 | $9.53 | 487,200 | — | — |
| 1999-06-28 | $9.10 | $9.46 | 411,900 | — | — |
| 1999-06-25 | $8.94 | $9.29 | 779,400 | — | — |
| 1999-06-24 | $8.60 | $8.94 | 815,400 | — | — |
| 1999-06-23 | $9.04 | $9.40 | 585,900 | — | — |
| 1999-06-22 | $8.88 | $9.23 | 1,277,400 | — | — |
| 1999-06-21 | $8.71 | $9.03 | 477,900 | — | — |
| 1999-06-18 | $8.67 | $8.99 | 791,100 | — | — |
| 1999-06-17 | $9.00 | $9.34 | 1,573,800 | — | — |
| 1999-06-16 | $8.65 | $8.97 | 908,400 | — | — |
| 1999-06-15 | $8.71 | $9.03 | 1,114,200 | — | — |
| 1999-06-14 | $8.33 | $8.64 | 837,300 | — | — |
| 1999-06-11 | $8.92 | $9.25 | 1,263,600 | — | — |
| 1999-06-10 | $8.85 | $9.18 | 822,600 | — | — |
| 1999-06-09 | $8.71 | $9.03 | 1,542,600 | — | — |
| 1999-06-08 | $8.67 | $8.99 | 897,600 | — | — |
| 1999-06-07 | $8.83 | $9.16 | 1,086,000 | — | — |
| 1999-06-04 | $9.08 | $9.42 | 341,100 | — | — |
| 1999-06-03 | $9.25 | $9.60 | 1,954,500 | — | — |
| 1999-06-02 | $9.29 | $9.64 | 635,700 | — | — |
| 1999-06-01 | $9.08 | $9.42 | 322,200 | — | — |
| 1999-05-28 | $9.00 | $9.34 | 899,100 | — | — |
| 1999-05-27 | $8.92 | $9.25 | 540,900 | — | — |
| 1999-05-26 | $8.88 | $9.21 | 378,300 | — | — |
| 1999-05-25 | $9.00 | $9.34 | 678,600 | — | — |
| 1999-05-24 | $8.98 | $9.31 | 248,100 | — | — |
| 1999-05-21 | $8.96 | $9.29 | 729,000 | — | — |
| 1999-05-20 | $9.13 | $9.47 | 297,000 | — | — |
| 1999-05-19 | $9.29 | $9.64 | 186,000 | — | — |
| 1999-05-18 | $9.13 | $9.47 | 321,300 | — | — |
| 1999-05-17 | $9.00 | $9.34 | 382,500 | — | — |
| 1999-05-14 | $9.06 | $9.40 | 1,355,400 | — | — |
| 1999-05-13 | $9.54 | $9.90 | 1,041,600 | — | — |
| 1999-05-12 | $9.17 | $9.51 | 513,900 | — | — |
| 1999-05-11 | $9.00 | $9.34 | 653,700 | — | — |
| 1999-05-10 | $8.90 | $9.23 | 339,300 | — | — |
| 1999-05-07 | $8.92 | $9.25 | 477,900 | — | — |
| 1999-05-06 | $8.88 | $9.21 | 508,500 | — | — |
| 1999-05-05 | $8.92 | $9.25 | 462,900 | — | — |
| 1999-05-04 | $8.85 | $9.18 | 550,500 | — | — |
| 1999-05-03 | $8.71 | $9.03 | 1,119,000 | — | — |
| 1999-04-30 | $8.73 | $9.05 | 580,200 | — | — |
| 1999-04-29 | $8.71 | $9.03 | 1,695,900 | — | — |
| 1999-04-28 | $8.73 | $9.05 | 1,304,400 | — | — |
| 1999-04-27 | $8.69 | $9.01 | 2,437,500 | — | — |
| 1999-04-26 | $8.35 | $8.67 | 789,000 | — | — |
| 1999-04-23 | $8.25 | $8.56 | 413,400 | — | — |
| 1999-04-22 | $8.21 | $8.51 | 1,692,300 | — | — |
| 1999-04-21 | $7.94 | $8.23 | 877,500 | — | — |
| 1999-04-20 | $7.85 | $8.15 | 1,384,500 | — | — |
| 1999-04-19 | $7.71 | $8.00 | 994,500 | — | — |
| 1999-04-16 | $7.69 | $7.97 | 792,000 | — | — |
| 1999-04-15 | $7.70 | $7.99 | 2,150,700 | — | — |
| 1999-04-14 | $7.58 | $7.87 | 2,863,800 | — | — |
| 1999-04-13 | $7.63 | $7.91 | 745,200 | — | — |
| 1999-04-12 | $7.56 | $7.84 | 616,500 | — | — |
| 1999-04-09 | $7.54 | $7.82 | 444,600 | — | — |
| 1999-04-08 | $7.46 | $7.74 | 315,300 | — | — |
| 1999-04-07 | $7.44 | $7.71 | 312,300 | — | — |
| 1999-04-06 | $7.58 | $7.87 | 1,295,400 | — | — |
| 1999-04-05 | $7.71 | $8.00 | 644,400 | — | — |
| 1999-04-01 | $7.71 | $8.00 | 1,132,500 | — | — |
| 1999-03-31 | $7.75 | $8.04 | 1,092,300 | — | — |
| 1999-03-30 | $7.74 | $8.03 | 1,491,900 | — | — |
| 1999-03-29 | $7.85 | $8.15 | 280,500 | — | — |
| 1999-03-26 | $7.88 | $8.17 | 1,491,900 | — | — |
| 1999-03-25 | $7.96 | $8.26 | 1,153,800 | — | — |
| 1999-03-24 | $7.94 | $8.23 | 814,800 | — | — |
| 1999-03-23 | $7.38 | $7.65 | 2,050,800 | — | — |
| 1999-03-22 | $8.00 | $8.30 | 964,200 | — | — |
| 1999-03-19 | $8.08 | $8.38 | 535,800 | — | — |
| 1999-03-18 | $8.33 | $8.64 | 261,900 | — | — |
| 1999-03-17 | $8.27 | $8.58 | 226,500 | — | — |
| 1999-03-16 | $8.33 | $8.64 | 435,900 | — | — |
| 1999-03-15 | $8.38 | $8.69 | 130,200 | — | — |
| 1999-03-12 | $8.46 | $8.77 | 514,500 | — | — |
| 1999-03-11 | $8.50 | $8.82 | 414,000 | — | — |
| 1999-03-10 | $8.52 | $8.84 | 1,362,300 | — | — |
| 1999-03-09 | $8.52 | $8.84 | 623,400 | — | — |
| 1999-03-08 | $8.75 | $9.08 | 423,600 | — | — |
| 1999-03-05 | $8.73 | $9.05 | 397,500 | — | — |
| 1999-03-04 | $8.58 | $8.90 | 207,000 | — | — |
| 1999-03-03 | $8.58 | $8.88 | 141,300 | — | — |
| 1999-03-02 | $8.50 | $8.80 | 102,000 | — | — |
| 1999-03-01 | $8.63 | $8.93 | 461,100 | — | — |
| 1999-02-26 | $8.50 | $8.80 | 450,900 | — | — |
| 1999-02-25 | $8.50 | $8.80 | 243,000 | — | — |
| 1999-02-24 | $8.67 | $8.97 | 772,800 | — | — |
| 1999-02-23 | $8.79 | $9.10 | 386,100 | — | — |
| 1999-02-22 | $8.84 | $9.15 | 966,900 | — | — |
| 1999-02-19 | $8.85 | $9.16 | 330,600 | — | — |
| 1999-02-18 | $8.73 | $9.04 | 1,261,200 | — | — |
| 1999-02-17 | $8.73 | $9.04 | 1,026,600 | — | — |
| 1999-02-16 | $8.96 | $9.27 | 756,300 | — | — |
| 1999-02-12 | $8.85 | $9.16 | 198,000 | — | — |
| 1999-02-11 | $8.94 | $9.25 | 1,230,300 | — | — |
| 1999-02-10 | $8.85 | $9.16 | 816,900 | — | — |
| 1999-02-09 | $9.00 | $9.32 | 876,000 | — | — |
| 1999-02-08 | $9.00 | $9.32 | 1,150,500 | — | — |
| 1999-02-05 | $9.02 | $9.34 | 1,133,100 | — | — |
| 1999-02-04 | $8.81 | $9.12 | 314,400 | — | — |
| 1999-02-03 | $8.90 | $9.21 | 655,200 | — | — |
| 1999-02-02 | $8.96 | $9.27 | 235,800 | — | — |
| 1999-02-01 | $8.92 | $9.23 | 764,100 | — | — |
| 1999-01-29 | $9.17 | $9.49 | 1,050,000 | — | — |
| 1999-01-28 | $8.81 | $9.12 | 1,387,200 | — | — |
| 1999-01-27 | $8.69 | $8.99 | 1,560,600 | — | — |
| 1999-01-26 | $8.52 | $8.82 | 473,100 | — | — |
| 1999-01-25 | $8.54 | $8.84 | 614,400 | — | — |
| 1999-01-22 | $8.50 | $8.80 | 717,900 | — | — |
| 1999-01-21 | $8.83 | $9.14 | 1,007,100 | — | — |
| 1999-01-20 | $8.69 | $8.99 | 1,267,800 | — | — |
| 1999-01-19 | $8.69 | $8.99 | 1,676,400 | — | — |
| 1999-01-15 | $8.67 | $8.97 | 1,381,200 | — | — |
| 1999-01-14 | $8.21 | $8.50 | 308,400 | — | — |
| 1999-01-13 | $8.21 | $8.50 | 553,200 | — | — |
| 1999-01-12 | $8.08 | $8.37 | 407,700 | — | — |
| 1999-01-11 | $8.31 | $8.60 | 552,600 | — | — |
| 1999-01-08 | $8.58 | $8.88 | 453,900 | — | — |
| 1999-01-07 | $8.69 | $8.99 | 463,200 | — | — |
| 1999-01-06 | $8.71 | $9.01 | 802,500 | — | — |
| 1999-01-05 | $8.63 | $8.93 | 869,700 | — | — |
| 1999-01-04 | $8.54 | $8.84 | 1,423,500 | — | — |