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
- 1980-03-17 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 | $8.78 | $9.58 | 660,800 | — | — |
| 1999-12-30 | $8.81 | $9.61 | 1,106,000 | — | — |
| 1999-12-29 | $8.78 | $9.58 | 572,800 | — | — |
| 1999-12-28 | $8.77 | $9.56 | 1,530,800 | — | — |
| 1999-12-27 | $8.89 | $9.69 | 744,400 | — | — |
| 1999-12-23 | $8.84 | $9.64 | 1,100,000 | — | — |
| 1999-12-22 | $8.45 | $9.22 | 612,800 | — | — |
| 1999-12-21 | $8.53 | $9.30 | 933,600 | — | — |
| 1999-12-20 | $8.44 | $9.20 | 1,290,400 | — | — |
| 1999-12-17 | $8.39 | $9.15 | 976,800 | — | — |
| 1999-12-16 | $8.59 | $9.37 | 957,600 | — | — |
| 1999-12-15 | $8.77 | $9.56 | 536,800 | — | — |
| 1999-12-14 | $8.83 | $9.63 | 4,164,000 | — | — |
| 1999-12-13 | $8.91 | $9.71 | 1,190,000 | — | — |
| 1999-12-10 | $8.92 | $9.73 | 696,800 | — | — |
| 1999-12-09 | $8.72 | $9.51 | 952,400 | — | — |
| 1999-12-08 | $8.81 | $9.61 | 1,200,400 | — | — |
| 1999-12-07 | $9.16 | $9.98 | 1,806,800 | — | — |
| 1999-12-06 | $9.08 | $9.90 | 744,800 | — | — |
| 1999-12-03 | $9.28 | $10.12 | 648,800 | — | — |
| 1999-12-02 | $9.25 | $10.09 | 621,200 | — | — |
| 1999-12-01 | $9.27 | $10.10 | 1,149,200 | — | — |
| 1999-11-30 | $9.50 | $10.36 | 791,200 | — | — |
| 1999-11-29 | $9.28 | $10.12 | 1,582,400 | — | — |
| 1999-11-26 | $9.41 | $10.26 | 112,400 | — | — |
| 1999-11-24 | $9.52 | $10.38 | 700,400 | — | — |
| 1999-11-23 | $9.72 | $10.60 | 1,594,400 | — | — |
| 1999-11-22 | $9.39 | $10.24 | 858,400 | — | — |
| 1999-11-19 | $9.31 | $10.16 | 1,172,800 | — | — |
| 1999-11-18 | $9.52 | $10.38 | 874,800 | — | — |
| 1999-11-17 | $9.56 | $10.43 | 600,400 | — | — |
| 1999-11-16 | $9.81 | $10.70 | 438,400 | — | — |
| 1999-11-15 | $9.75 | $10.63 | 306,000 | — | — |
| 1999-11-12 | $9.83 | $10.72 | 1,055,600 | — | — |
| 1999-11-11 | $9.75 | $10.63 | 472,400 | — | — |
| 1999-11-10 | $9.75 | $10.63 | 820,000 | — | — |
| 1999-11-09 | $9.91 | $10.80 | 591,200 | — | — |
| 1999-11-08 | $10.02 | $10.92 | 541,600 | — | — |
| 1999-11-05 | $10.11 | $11.02 | 920,000 | — | — |
| 1999-11-04 | $10.00 | $10.90 | 676,400 | — | — |
| 1999-11-03 | $10.06 | $10.97 | 718,000 | — | — |
| 1999-11-02 | $9.80 | $10.68 | 511,600 | — | — |
| 1999-11-01 | $9.75 | $10.63 | 634,800 | — | — |
| 1999-10-29 | $9.94 | $10.84 | 766,400 | — | — |
| 1999-10-28 | $9.83 | $10.72 | 1,055,200 | — | — |
| 1999-10-27 | $9.70 | $10.58 | 1,600,800 | — | — |
| 1999-10-26 | $9.23 | $10.07 | 2,009,600 | — | — |
| 1999-10-25 | $9.41 | $10.26 | 820,800 | — | — |
| 1999-10-22 | $9.66 | $10.53 | 635,600 | — | — |
| 1999-10-21 | $9.36 | $10.21 | 655,600 | — | — |
| 1999-10-20 | $9.44 | $10.29 | 808,400 | — | — |
| 1999-10-19 | $9.56 | $10.43 | 771,200 | — | — |
| 1999-10-18 | $9.53 | $10.39 | 585,600 | — | — |
| 1999-10-15 | $9.64 | $10.51 | 647,200 | — | — |
| 1999-10-14 | $9.98 | $10.89 | 845,600 | — | — |
| 1999-10-13 | $10.03 | $10.94 | 942,800 | — | — |
| 1999-10-12 | $9.94 | $10.84 | 766,000 | — | — |
| 1999-10-11 | $10.28 | $11.21 | 436,800 | — | — |
| 1999-10-08 | $10.67 | $11.64 | 928,400 | — | — |
| 1999-10-07 | $10.38 | $11.31 | 1,310,000 | — | — |
| 1999-10-06 | $10.70 | $11.67 | 530,400 | — | — |
| 1999-10-05 | $10.53 | $11.48 | 1,141,200 | — | — |
| 1999-10-04 | $10.86 | $11.84 | 1,083,600 | — | — |
| 1999-10-01 | $10.09 | $11.01 | 406,800 | — | — |
| 1999-09-30 | $10.17 | $11.09 | 663,600 | — | — |
| 1999-09-29 | $9.98 | $10.89 | 2,983,600 | — | — |
| 1999-09-28 | $9.59 | $10.46 | 1,796,800 | — | — |
| 1999-09-27 | $9.70 | $10.58 | 374,400 | — | — |
| 1999-09-24 | $9.67 | $10.55 | 1,106,000 | — | — |
| 1999-09-23 | $9.81 | $10.70 | 1,370,400 | — | — |
| 1999-09-22 | $9.98 | $10.89 | 1,702,400 | — | — |
| 1999-09-21 | $10.06 | $10.97 | 1,152,000 | — | — |
| 1999-09-20 | $10.23 | $11.16 | 1,459,600 | — | — |
| 1999-09-17 | $10.30 | $11.23 | 467,200 | — | — |
| 1999-09-16 | $10.53 | $11.48 | 1,382,800 | — | — |
| 1999-09-15 | $11.19 | $12.20 | 864,800 | — | — |
| 1999-09-14 | $11.28 | $12.30 | 574,800 | — | — |
| 1999-09-13 | $11.14 | $12.15 | 486,400 | — | — |
| 1999-09-10 | $11.02 | $12.01 | 419,600 | — | — |
| 1999-09-09 | $11.17 | $12.18 | 729,200 | — | — |
| 1999-09-08 | $10.80 | $11.77 | 350,400 | — | — |
| 1999-09-07 | $10.92 | $11.91 | 418,800 | — | — |
| 1999-09-03 | $11.28 | $12.30 | 483,600 | — | — |
| 1999-09-02 | $11.05 | $12.05 | 416,800 | — | — |
| 1999-09-01 | $10.95 | $11.94 | 491,200 | — | — |
| 1999-08-31 | $10.81 | $11.79 | 969,600 | — | — |
| 1999-08-30 | $10.97 | $11.96 | 268,800 | — | — |
| 1999-08-27 | $11.19 | $12.20 | 537,600 | — | — |
| 1999-08-26 | $11.17 | $12.18 | 918,400 | — | — |
| 1999-08-25 | $11.47 | $12.51 | 812,800 | — | — |
| 1999-08-24 | $11.00 | $12.00 | 327,200 | — | — |
| 1999-08-23 | $10.84 | $11.82 | 472,000 | — | — |
| 1999-08-20 | $10.66 | $11.62 | 432,800 | — | — |
| 1999-08-19 | $10.70 | $11.67 | 553,600 | — | — |
| 1999-08-18 | $10.84 | $11.82 | 626,800 | — | — |
| 1999-08-17 | $10.63 | $11.59 | 802,400 | — | — |
| 1999-08-16 | $10.72 | $11.69 | 422,000 | — | — |
| 1999-08-13 | $10.64 | $11.60 | 415,200 | — | — |
| 1999-08-12 | $10.67 | $11.64 | 773,200 | — | — |
| 1999-08-11 | $10.27 | $11.19 | 427,200 | — | — |
| 1999-08-10 | $10.33 | $11.26 | 514,800 | — | — |
| 1999-08-09 | $10.73 | $11.71 | 523,600 | — | — |
| 1999-08-06 | $10.63 | $11.59 | 363,600 | — | — |
| 1999-08-05 | $10.89 | $11.88 | 514,800 | — | — |
| 1999-08-04 | $10.97 | $11.96 | 359,600 | — | — |
| 1999-08-03 | $11.20 | $12.22 | 412,400 | — | — |
| 1999-08-02 | $11.30 | $12.32 | 724,800 | — | — |
| 1999-07-30 | $11.09 | $12.10 | 1,474,400 | — | — |
| 1999-07-29 | $11.16 | $12.17 | 450,000 | — | — |
| 1999-07-28 | $11.39 | $12.42 | 506,000 | — | — |
| 1999-07-27 | $11.33 | $12.35 | 486,400 | — | — |
| 1999-07-26 | $11.11 | $12.11 | 453,600 | — | — |
| 1999-07-23 | $11.34 | $12.37 | 395,600 | — | — |
| 1999-07-22 | $11.50 | $12.54 | 724,800 | — | — |
| 1999-07-21 | $11.45 | $12.49 | 1,316,800 | — | — |
| 1999-07-20 | $11.16 | $12.17 | 1,916,400 | — | — |
| 1999-07-19 | $10.81 | $11.79 | 3,204,400 | — | — |
| 1999-07-16 | $10.47 | $11.42 | 484,800 | — | — |
| 1999-07-15 | $10.53 | $11.48 | 410,000 | — | — |
| 1999-07-14 | $10.61 | $11.57 | 314,400 | — | — |
| 1999-07-13 | $10.55 | $11.50 | 566,800 | — | — |
| 1999-07-12 | $10.66 | $11.62 | 303,200 | — | — |
| 1999-07-09 | $10.61 | $11.57 | 351,200 | — | — |
| 1999-07-08 | $10.77 | $11.74 | 331,600 | — | — |
| 1999-07-07 | $10.78 | $11.76 | 465,200 | — | — |
| 1999-07-06 | $10.67 | $11.64 | 410,800 | — | — |
| 1999-07-02 | $10.88 | $11.86 | 727,600 | — | — |
| 1999-07-01 | $10.56 | $11.52 | 344,800 | — | — |
| 1999-06-30 | $10.44 | $11.38 | 982,000 | — | — |
| 1999-06-29 | $10.48 | $11.43 | 999,600 | — | — |
| 1999-06-28 | $10.25 | $11.18 | 638,400 | — | — |
| 1999-06-25 | $9.88 | $10.77 | 292,800 | — | — |
| 1999-06-24 | $9.94 | $10.84 | 411,600 | — | — |
| 1999-06-23 | $10.14 | $11.06 | 386,800 | — | — |
| 1999-06-22 | $10.00 | $10.90 | 664,800 | — | — |
| 1999-06-21 | $10.09 | $11.01 | 962,400 | — | — |
| 1999-06-18 | $10.03 | $10.94 | 1,469,200 | — | — |
| 1999-06-17 | $9.63 | $10.50 | 400,000 | — | — |
| 1999-06-16 | $9.91 | $10.80 | 1,289,200 | — | — |
| 1999-06-15 | $9.58 | $10.44 | 857,200 | — | — |
| 1999-06-14 | $9.53 | $10.39 | 1,677,200 | — | — |
| 1999-06-11 | $9.73 | $10.62 | 381,200 | — | — |
| 1999-06-10 | $9.92 | $10.82 | 895,600 | — | — |
| 1999-06-09 | $9.81 | $10.70 | 662,400 | — | — |
| 1999-06-08 | $10.27 | $11.20 | 522,000 | — | — |
| 1999-06-07 | $10.63 | $11.59 | 887,200 | — | — |
| 1999-06-04 | $10.41 | $11.35 | 646,800 | — | — |
| 1999-06-03 | $10.48 | $11.43 | 902,000 | — | — |
| 1999-06-02 | $10.28 | $11.21 | 1,391,200 | — | — |
| 1999-06-01 | $10.48 | $11.43 | 1,116,000 | — | — |
| 1999-05-28 | $10.38 | $11.31 | 567,600 | — | — |
| 1999-05-27 | $10.19 | $11.11 | 711,200 | — | — |
| 1999-05-26 | $10.42 | $11.36 | 1,568,400 | — | — |
| 1999-05-25 | $9.92 | $10.82 | 2,262,000 | — | — |
| 1999-05-24 | $9.53 | $10.39 | 1,728,000 | — | — |
| 1999-05-21 | $10.06 | $10.97 | 752,000 | — | — |
| 1999-05-20 | $10.42 | $11.36 | 668,400 | — | — |
| 1999-05-19 | $10.48 | $11.43 | 1,155,200 | — | — |
| 1999-05-18 | $11.16 | $12.17 | 672,000 | — | — |
| 1999-05-17 | $11.08 | $12.08 | 594,400 | — | — |
| 1999-05-14 | $10.95 | $11.94 | 384,400 | — | — |
| 1999-05-13 | $11.05 | $12.05 | 608,000 | — | — |
| 1999-05-12 | $11.20 | $12.22 | 1,203,200 | — | — |
| 1999-05-11 | $11.11 | $12.11 | 1,222,800 | — | — |
| 1999-05-10 | $11.16 | $12.17 | 409,200 | — | — |
| 1999-05-07 | $11.34 | $12.37 | 342,800 | — | — |
| 1999-05-06 | $11.48 | $12.52 | 493,600 | — | — |
| 1999-05-05 | $11.39 | $12.42 | 669,200 | — | — |
| 1999-05-04 | $11.20 | $12.22 | 1,181,200 | — | — |
| 1999-05-03 | $11.00 | $12.00 | 1,391,200 | — | — |
| 1999-04-30 | $11.02 | $12.01 | 2,005,200 | — | — |
| 1999-04-29 | $11.50 | $12.54 | 693,600 | — | — |
| 1999-04-28 | $11.59 | $12.64 | 1,119,600 | — | — |
| 1999-04-27 | $11.58 | $12.63 | 1,077,600 | — | — |
| 1999-04-26 | $11.66 | $12.71 | 1,240,400 | — | — |
| 1999-04-23 | $12.00 | $13.09 | 2,364,000 | — | — |
| 1999-04-22 | $12.53 | $13.66 | 847,200 | — | — |
| 1999-04-21 | $12.47 | $13.60 | 818,800 | — | — |
| 1999-04-20 | $12.05 | $13.14 | 2,008,000 | — | — |
| 1999-04-19 | $11.95 | $13.03 | 2,244,400 | — | — |
| 1999-04-16 | $12.55 | $13.68 | 1,303,600 | — | — |
| 1999-04-15 | $11.98 | $13.07 | 1,569,200 | — | — |
| 1999-04-14 | $12.33 | $13.44 | 1,353,200 | — | — |
| 1999-04-13 | $11.63 | $12.68 | 853,600 | — | — |
| 1999-04-12 | $11.94 | $13.02 | 1,417,200 | — | — |
| 1999-04-09 | $12.03 | $13.12 | 1,022,800 | — | — |
| 1999-04-08 | $11.59 | $12.64 | 1,300,800 | — | — |
| 1999-04-07 | $11.39 | $12.42 | 396,800 | — | — |
| 1999-04-06 | $11.47 | $12.51 | 1,173,600 | — | — |
| 1999-04-05 | $11.80 | $12.86 | 573,200 | — | — |
| 1999-04-01 | $11.91 | $12.98 | 531,600 | — | — |
| 1999-03-31 | $11.88 | $12.95 | 632,400 | — | — |
| 1999-03-30 | $11.91 | $12.98 | 1,207,600 | — | — |
| 1999-03-29 | $11.78 | $12.85 | 944,800 | — | — |
| 1999-03-26 | $12.05 | $13.14 | 579,600 | — | — |
| 1999-03-25 | $11.92 | $13.00 | 1,008,800 | — | — |
| 1999-03-24 | $11.84 | $12.92 | 1,120,000 | — | — |
| 1999-03-23 | $11.72 | $12.78 | 1,652,400 | — | — |
| 1999-03-22 | $12.28 | $13.39 | 902,800 | — | — |
| 1999-03-19 | $12.75 | $13.90 | 1,220,000 | — | — |
| 1999-03-18 | $13.27 | $14.47 | 1,384,800 | — | — |
| 1999-03-17 | $12.83 | $13.99 | 958,800 | — | — |
| 1999-03-16 | $12.84 | $14.01 | 1,384,800 | — | — |
| 1999-03-15 | $13.28 | $14.48 | 1,443,200 | — | — |
| 1999-03-12 | $12.44 | $13.56 | 2,626,800 | — | — |
| 1999-03-11 | $12.28 | $13.39 | 1,145,200 | — | — |
| 1999-03-10 | $12.45 | $13.58 | 846,000 | — | — |
| 1999-03-09 | $12.94 | $14.11 | 801,200 | — | — |
| 1999-03-08 | $12.95 | $14.13 | 866,400 | — | — |
| 1999-03-05 | $13.02 | $14.19 | 600,400 | — | — |
| 1999-03-04 | $13.02 | $14.19 | 708,800 | — | — |
| 1999-03-03 | $13.23 | $14.43 | 1,247,600 | — | — |
| 1999-03-02 | $13.27 | $14.47 | 1,520,400 | — | — |
| 1999-03-01 | $12.70 | $13.85 | 743,600 | — | — |
| 1999-02-26 | $12.67 | $13.82 | 787,200 | — | — |
| 1999-02-25 | $12.69 | $13.84 | 1,353,600 | — | — |
| 1999-02-24 | $12.72 | $13.87 | 2,277,200 | — | — |
| 1999-02-23 | $12.94 | $14.11 | 1,363,200 | — | — |
| 1999-02-22 | $12.98 | $14.16 | 1,821,600 | — | — |
| 1999-02-19 | $12.53 | $13.66 | 1,778,400 | — | — |
| 1999-02-18 | $12.20 | $13.31 | 938,400 | — | — |
| 1999-02-17 | $12.23 | $13.34 | 1,717,600 | — | — |
| 1999-02-16 | $12.13 | $13.22 | 1,994,000 | — | — |
| 1999-02-12 | $12.48 | $13.61 | 1,235,600 | — | — |
| 1999-02-11 | $12.61 | $13.75 | 817,200 | — | — |
| 1999-02-10 | $12.86 | $14.02 | 569,600 | — | — |
| 1999-02-09 | $12.95 | $14.13 | 1,309,600 | — | — |
| 1999-02-08 | $13.17 | $14.36 | 967,200 | — | — |
| 1999-02-05 | $13.27 | $14.47 | 903,200 | — | — |
| 1999-02-04 | $13.30 | $14.50 | 1,172,800 | — | — |
| 1999-02-03 | $13.34 | $14.55 | 1,312,000 | — | — |
| 1999-02-02 | $13.48 | $14.70 | 1,729,200 | — | — |
| 1999-02-01 | $13.39 | $14.60 | 2,883,200 | — | — |
| 1999-01-29 | $12.59 | $13.73 | 3,800,000 | — | — |
| 1999-01-28 | $11.41 | $12.44 | 2,733,600 | — | — |
| 1999-01-27 | $11.70 | $12.76 | 2,443,600 | — | — |
| 1999-01-26 | $12.25 | $13.36 | 898,400 | — | — |
| 1999-01-25 | $12.45 | $13.58 | 781,200 | — | — |
| 1999-01-22 | $12.53 | $13.66 | 1,074,000 | — | — |
| 1999-01-21 | $12.45 | $13.58 | 2,446,800 | — | — |
| 1999-01-20 | $12.47 | $13.60 | 2,831,600 | — | — |
| 1999-01-19 | $13.06 | $14.24 | 2,228,000 | — | — |
| 1999-01-15 | $12.33 | $13.44 | 1,080,400 | — | — |
| 1999-01-14 | $11.75 | $12.81 | 2,478,000 | — | — |
| 1999-01-13 | $11.84 | $12.92 | 2,459,200 | — | — |
| 1999-01-12 | $11.89 | $12.97 | 1,372,400 | — | — |
| 1999-01-11 | $11.89 | $12.97 | 2,261,200 | — | — |
| 1999-01-08 | $12.50 | $13.63 | 2,170,000 | — | — |
| 1999-01-07 | $12.25 | $13.36 | 1,401,600 | — | — |
| 1999-01-06 | $11.97 | $13.05 | 1,603,600 | — | — |
| 1999-01-05 | $11.72 | $12.78 | 2,637,200 | — | — |
| 1999-01-04 | $10.86 | $11.84 | 1,043,200 | — | — |