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
- 1980-09-18 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 | $9.41 | $14.25 | 20,236 | — | — |
| 1999-12-30 | $8.99 | $13.61 | 11,770 | — | — |
| 1999-12-29 | $9.02 | $13.66 | 17,139 | — | — |
| 1999-12-28 | $9.11 | $13.80 | 29,115 | — | — |
| 1999-12-27 | $8.78 | $13.29 | 58,024 | — | — |
| 1999-12-23 | $8.90 | $13.47 | 11,563 | — | — |
| 1999-12-22 | $8.14 | $12.33 | 7,227 | — | — |
| 1999-12-21 | $8.23 | $12.47 | 49,971 | — | — |
| 1999-12-20 | $8.44 | $12.79 | 24,985 | — | — |
| 1999-12-17 | $9.11 | $13.80 | 38,407 | — | — |
| 1999-12-16 | $9.69 | $14.67 | 40,472 | — | — |
| 1999-12-15 | $9.72 | $14.71 | 45,841 | — | — |
| 1999-12-14 | $9.69 | $14.67 | 11,976 | — | — |
| 1999-12-13 | $9.72 | $14.71 | 4,336 | — | — |
| 1999-12-10 | $9.69 | $14.67 | 25,192 | — | — |
| 1999-12-09 | $9.69 | $14.67 | 14,661 | — | — |
| 1999-12-08 | $9.69 | $14.67 | 10,324 | — | — |
| 1999-12-07 | $9.75 | $14.76 | 60,708 | — | — |
| 1999-12-06 | $9.69 | $14.67 | 5,575 | — | — |
| 1999-12-03 | $9.69 | $14.67 | 206 | — | — |
| 1999-12-02 | $9.69 | $14.67 | 4,336 | — | — |
| 1999-12-01 | $9.69 | $14.67 | 20,442 | — | — |
| 1999-11-30 | $9.69 | $14.67 | 8,466 | — | — |
| 1999-11-29 | $9.69 | $14.67 | 3,923 | — | — |
| 1999-11-26 | $9.69 | $14.67 | 4,749 | — | — |
| 1999-11-24 | $9.69 | $14.53 | 8,673 | — | — |
| 1999-11-23 | $9.69 | $14.53 | 18,997 | — | — |
| 1999-11-22 | $9.69 | $14.53 | 13,628 | — | — |
| 1999-11-19 | $9.69 | $14.53 | 11,357 | — | — |
| 1999-11-18 | $9.69 | $14.53 | 21,888 | — | — |
| 1999-11-17 | $9.81 | $14.71 | 2,684 | — | — |
| 1999-11-16 | $9.72 | $14.57 | 4,130 | — | — |
| 1999-11-15 | $9.69 | $14.53 | 13,422 | — | — |
| 1999-11-12 | $9.69 | $14.53 | 24,779 | — | — |
| 1999-11-11 | $9.69 | $14.53 | 10,737 | — | — |
| 1999-11-10 | $9.69 | $14.53 | 27,876 | — | — |
| 1999-11-09 | $9.69 | $14.53 | 4,130 | — | — |
| 1999-11-08 | $9.69 | $14.53 | 5,369 | — | — |
| 1999-11-05 | $9.81 | $14.71 | 16,313 | — | — |
| 1999-11-04 | $9.69 | $14.53 | 7,640 | — | — |
| 1999-11-03 | $9.69 | $14.53 | 1,032 | — | — |
| 1999-11-02 | $9.69 | $14.53 | 11,150 | — | — |
| 1999-11-01 | $9.99 | $14.98 | 30,767 | — | — |
| 1999-10-29 | $9.69 | $14.53 | 6,969 | — | — |
| 1999-10-28 | $9.44 | $14.16 | 4,388 | — | — |
| 1999-10-27 | $9.10 | $13.66 | 2,581 | — | — |
| 1999-10-26 | $9.20 | $13.80 | 11,357 | — | — |
| 1999-10-25 | $9.13 | $13.69 | 6,453 | — | — |
| 1999-10-22 | $9.10 | $13.66 | 6,195 | — | — |
| 1999-10-21 | $9.30 | $13.95 | 2,323 | — | — |
| 1999-10-20 | $9.30 | $13.95 | 3,614 | — | — |
| 1999-10-19 | $9.20 | $13.80 | 269,986 | — | — |
| 1999-10-18 | $9.20 | $13.80 | 9,292 | — | — |
| 1999-10-15 | $9.40 | $14.09 | 18,584 | — | — |
| 1999-10-14 | $9.54 | $14.31 | 516 | — | — |
| 1999-10-13 | $9.69 | $14.53 | 8,518 | — | — |
| 1999-10-12 | $9.73 | $14.60 | 5,162 | — | — |
| 1999-10-11 | $9.78 | $14.67 | 2,581 | — | — |
| 1999-10-08 | $9.83 | $14.74 | 148,156 | — | — |
| 1999-10-07 | $10.07 | $15.11 | 2,323 | — | — |
| 1999-10-06 | $10.12 | $15.18 | 25,811 | — | — |
| 1999-10-05 | $10.07 | $15.11 | 22,972 | — | — |
| 1999-10-04 | $10.07 | $15.11 | 3,097 | — | — |
| 1999-10-01 | $10.17 | $15.25 | 27,876 | — | — |
| 1999-09-30 | $10.07 | $15.11 | 2,581 | — | — |
| 1999-09-29 | $10.07 | $15.11 | 0 | — | — |
| 1999-09-28 | $10.07 | $15.11 | 2,581 | — | — |
| 1999-09-27 | $10.22 | $15.33 | 13,938 | — | — |
| 1999-09-24 | $10.12 | $15.18 | 11,873 | — | — |
| 1999-09-23 | $10.12 | $15.18 | 12,389 | — | — |
| 1999-09-22 | $10.24 | $15.36 | 14,196 | — | — |
| 1999-09-21 | $10.12 | $15.18 | 17,552 | — | — |
| 1999-09-20 | $10.17 | $15.25 | 15,487 | — | — |
| 1999-09-17 | $10.12 | $15.18 | 6,453 | — | — |
| 1999-09-16 | $10.12 | $15.18 | 4,904 | — | — |
| 1999-09-15 | $10.12 | $15.18 | 31,748 | — | — |
| 1999-09-14 | $10.19 | $15.29 | 7,485 | — | — |
| 1999-09-13 | $10.10 | $15.14 | 8,518 | — | — |
| 1999-09-10 | $10.07 | $15.11 | 10,324 | — | — |
| 1999-09-09 | $10.07 | $15.11 | 9,550 | — | — |
| 1999-09-08 | $10.07 | $15.11 | 17,810 | — | — |
| 1999-09-07 | $10.07 | $15.11 | 6,969 | — | — |
| 1999-09-03 | $10.07 | $15.11 | 1,032 | — | — |
| 1999-09-02 | $10.09 | $15.13 | 7,743 | — | — |
| 1999-09-01 | $10.07 | $15.11 | 8,260 | — | — |
| 1999-08-31 | $10.07 | $15.11 | 5,937 | — | — |
| 1999-08-30 | $10.07 | $15.11 | 4,130 | — | — |
| 1999-08-27 | $10.17 | $15.12 | 0 | — | — |
| 1999-08-26 | $10.17 | $15.12 | 33,813 | — | — |
| 1999-08-25 | $10.07 | $14.98 | 7,743 | — | — |
| 1999-08-24 | $10.17 | $15.12 | 4,904 | — | — |
| 1999-08-23 | $10.07 | $14.98 | 258 | — | — |
| 1999-08-20 | $10.07 | $14.98 | 1,807 | — | — |
| 1999-08-19 | $10.07 | $14.98 | 8,776 | — | — |
| 1999-08-18 | $10.07 | $14.98 | 516 | — | — |
| 1999-08-17 | $10.07 | $14.98 | 5,162 | — | — |
| 1999-08-16 | $10.15 | $15.09 | 11,615 | — | — |
| 1999-08-13 | $10.27 | $15.26 | 2,065 | — | — |
| 1999-08-12 | $10.07 | $14.98 | 32,780 | — | — |
| 1999-08-11 | $10.07 | $14.98 | 7,485 | — | — |
| 1999-08-10 | $10.07 | $14.98 | 21,681 | — | — |
| 1999-08-09 | $10.22 | $15.19 | 41,298 | — | — |
| 1999-08-06 | $10.11 | $15.03 | 1,549 | — | — |
| 1999-08-05 | $10.07 | $14.98 | 3,097 | — | — |
| 1999-08-04 | $10.07 | $14.98 | 10,583 | — | — |
| 1999-08-03 | $10.17 | $15.12 | 5,162 | — | — |
| 1999-08-02 | $10.07 | $14.98 | 16,519 | — | — |
| 1999-07-30 | $10.02 | $14.90 | 2,065 | — | — |
| 1999-07-29 | $10.02 | $14.90 | 16,519 | — | — |
| 1999-07-28 | $10.00 | $14.87 | 0 | — | — |
| 1999-07-27 | $10.00 | $14.87 | 18,326 | — | — |
| 1999-07-26 | $10.00 | $14.87 | 20,133 | — | — |
| 1999-07-23 | $10.00 | $14.87 | 7,743 | — | — |
| 1999-07-22 | $10.00 | $14.87 | 2,839 | — | — |
| 1999-07-21 | $10.02 | $14.90 | 3,872 | — | — |
| 1999-07-20 | $10.12 | $15.05 | 9,034 | — | — |
| 1999-07-19 | $10.17 | $15.12 | 1,032 | — | — |
| 1999-07-16 | $10.05 | $14.94 | 516 | — | — |
| 1999-07-15 | $10.22 | $15.19 | 8,776 | — | — |
| 1999-07-14 | $10.00 | $14.87 | 2,323 | — | — |
| 1999-07-13 | $10.07 | $14.98 | 8,001 | — | — |
| 1999-07-12 | $10.02 | $14.90 | 3,097 | — | — |
| 1999-07-09 | $10.07 | $14.98 | 36,652 | — | — |
| 1999-07-08 | $10.00 | $14.87 | 6,711 | — | — |
| 1999-07-07 | $10.02 | $14.90 | 7,485 | — | — |
| 1999-07-06 | $9.98 | $14.83 | 18,842 | — | — |
| 1999-07-02 | $10.07 | $14.98 | 2,581 | — | — |
| 1999-07-01 | $10.07 | $14.98 | 25,295 | — | — |
| 1999-06-30 | $10.22 | $15.19 | 516 | — | — |
| 1999-06-29 | $10.22 | $15.19 | 3,872 | — | — |
| 1999-06-28 | $10.41 | $15.48 | 2,323 | — | — |
| 1999-06-25 | $10.32 | $15.34 | 7,743 | — | — |
| 1999-06-24 | $10.34 | $15.37 | 33,555 | — | — |
| 1999-06-23 | $10.34 | $15.37 | 0 | — | — |
| 1999-06-22 | $10.34 | $15.37 | 19,100 | — | — |
| 1999-06-21 | $10.32 | $15.34 | 516 | — | — |
| 1999-06-18 | $10.36 | $15.41 | 258 | — | — |
| 1999-06-17 | $10.36 | $15.41 | 16,003 | — | — |
| 1999-06-16 | $10.39 | $15.44 | 3,097 | — | — |
| 1999-06-15 | $10.36 | $15.41 | 47,235 | — | — |
| 1999-06-14 | $10.48 | $15.59 | 25,295 | — | — |
| 1999-06-11 | $10.36 | $15.41 | 5,420 | — | — |
| 1999-06-10 | $10.41 | $15.48 | 9,808 | — | — |
| 1999-06-09 | $10.36 | $15.41 | 9,292 | — | — |
| 1999-06-08 | $10.36 | $15.41 | 20,907 | — | — |
| 1999-06-07 | $10.36 | $15.41 | 774 | — | — |
| 1999-06-04 | $10.39 | $15.44 | 12,906 | — | — |
| 1999-06-03 | $10.36 | $15.41 | 5,937 | — | — |
| 1999-06-02 | $10.36 | $15.41 | 54,462 | — | — |
| 1999-06-01 | $10.41 | $15.48 | 10,324 | — | — |
| 1999-05-28 | $10.36 | $15.41 | 22,198 | — | — |
| 1999-05-27 | $10.29 | $15.30 | 1,291 | — | — |
| 1999-05-26 | $10.27 | $15.14 | 11,873 | — | — |
| 1999-05-25 | $10.27 | $15.14 | 7,743 | — | — |
| 1999-05-24 | $10.27 | $15.14 | 9,034 | — | — |
| 1999-05-21 | $10.27 | $15.14 | 16,003 | — | — |
| 1999-05-20 | $10.46 | $15.42 | 0 | — | — |
| 1999-05-19 | $10.46 | $15.42 | 774 | — | — |
| 1999-05-18 | $10.51 | $15.49 | 4,904 | — | — |
| 1999-05-17 | $10.27 | $15.14 | 34,845 | — | — |
| 1999-05-14 | $10.61 | $15.64 | 6,969 | — | — |
| 1999-05-13 | $10.56 | $15.57 | 18,584 | — | — |
| 1999-05-12 | $10.56 | $15.57 | 10,841 | — | — |
| 1999-05-11 | $10.56 | $15.57 | 6,453 | — | — |
| 1999-05-10 | $10.65 | $15.71 | 258 | — | — |
| 1999-05-07 | $10.56 | $15.57 | 774 | — | — |
| 1999-05-06 | $10.56 | $15.57 | 3,097 | — | — |
| 1999-05-05 | $10.75 | $15.85 | 24,779 | — | — |
| 1999-05-04 | $10.56 | $15.57 | 18,842 | — | — |
| 1999-05-03 | $10.63 | $15.67 | 34,071 | — | — |
| 1999-04-30 | $10.56 | $15.57 | 16,003 | — | — |
| 1999-04-29 | $10.56 | $15.57 | 8,518 | — | — |
| 1999-04-28 | $10.56 | $15.57 | 1,291 | — | — |
| 1999-04-27 | $10.56 | $15.57 | 1,549 | — | — |
| 1999-04-26 | $10.56 | $15.57 | 34,329 | — | — |
| 1999-04-23 | $10.56 | $15.57 | 4,904 | — | — |
| 1999-04-22 | $10.56 | $15.57 | 5,420 | — | — |
| 1999-04-21 | $10.56 | $15.57 | 19,875 | — | — |
| 1999-04-20 | $10.56 | $15.57 | 12,648 | — | — |
| 1999-04-19 | $10.56 | $15.57 | 5,420 | — | — |
| 1999-04-16 | $10.56 | $15.57 | 2,323 | — | — |
| 1999-04-15 | $10.64 | $15.68 | 34,587 | — | — |
| 1999-04-14 | $10.65 | $15.71 | 13,422 | — | — |
| 1999-04-13 | $10.65 | $15.71 | 10,324 | — | — |
| 1999-04-12 | $10.65 | $15.71 | 8,518 | — | — |
| 1999-04-09 | $10.65 | $15.71 | 6,453 | — | — |
| 1999-04-08 | $10.61 | $15.64 | 3,872 | — | — |
| 1999-04-07 | $10.68 | $15.74 | 36,910 | — | — |
| 1999-04-06 | $10.56 | $15.57 | 31,232 | — | — |
| 1999-04-05 | $10.61 | $15.64 | 40,782 | — | — |
| 1999-04-01 | $10.61 | $15.64 | 16,519 | — | — |
| 1999-03-31 | $10.56 | $15.57 | 9,292 | — | — |
| 1999-03-30 | $10.64 | $15.69 | 1,291 | — | — |
| 1999-03-29 | $10.56 | $15.57 | 17,552 | — | — |
| 1999-03-26 | $10.56 | $15.57 | 4,388 | — | — |
| 1999-03-25 | $10.58 | $15.60 | 6,711 | — | — |
| 1999-03-24 | $10.56 | $15.57 | 8,001 | — | — |
| 1999-03-23 | $10.85 | $15.99 | 8,518 | — | — |
| 1999-03-22 | $10.85 | $15.99 | 1,807 | — | — |
| 1999-03-19 | $10.85 | $15.99 | 1,032 | — | — |
| 1999-03-18 | $10.85 | $15.99 | 8,776 | — | — |
| 1999-03-17 | $10.85 | $15.99 | 11,873 | — | — |
| 1999-03-16 | $10.90 | $16.06 | 19,358 | — | — |
| 1999-03-15 | $10.85 | $15.99 | 42,847 | — | — |
| 1999-03-12 | $10.70 | $15.78 | 3,872 | — | — |
| 1999-03-11 | $10.73 | $15.82 | 41,040 | — | — |
| 1999-03-10 | $10.61 | $15.64 | 6,453 | — | — |
| 1999-03-09 | $10.61 | $15.64 | 2,065 | — | — |
| 1999-03-08 | $10.90 | $16.06 | 258 | — | — |
| 1999-03-05 | $10.61 | $15.64 | 15,229 | — | — |
| 1999-03-04 | $10.65 | $15.71 | 22,456 | — | — |
| 1999-03-03 | $10.61 | $15.64 | 7,743 | — | — |
| 1999-03-02 | $10.61 | $15.64 | 24,004 | — | — |
| 1999-03-01 | $10.73 | $15.81 | 20,391 | — | — |
| 1999-02-26 | $10.61 | $15.64 | 6,711 | — | — |
| 1999-02-25 | $10.90 | $16.06 | 5,937 | — | — |
| 1999-02-24 | $10.61 | $15.51 | 4,130 | — | — |
| 1999-02-23 | $10.61 | $15.51 | 1,549 | — | — |
| 1999-02-22 | $10.61 | $15.51 | 258 | — | — |
| 1999-02-19 | $10.73 | $15.70 | 0 | — | — |
| 1999-02-18 | $10.73 | $15.70 | 26,069 | — | — |
| 1999-02-17 | $10.61 | $15.51 | 12,389 | — | — |
| 1999-02-16 | $10.61 | $15.51 | 7,485 | — | — |
| 1999-02-12 | $10.61 | $15.51 | 2,581 | — | — |
| 1999-02-11 | $10.73 | $15.70 | 13,680 | — | — |
| 1999-02-10 | $10.61 | $15.51 | 5,420 | — | — |
| 1999-02-09 | $10.65 | $15.58 | 5,678 | — | — |
| 1999-02-08 | $10.65 | $15.58 | 1,291 | — | — |
| 1999-02-05 | $10.65 | $15.58 | 774 | — | — |
| 1999-02-04 | $10.65 | $15.58 | 7,743 | — | — |
| 1999-02-03 | $10.90 | $15.94 | 29,167 | — | — |
| 1999-02-02 | $10.65 | $15.58 | 38,717 | — | — |
| 1999-02-01 | $10.78 | $15.76 | 13,164 | — | — |
| 1999-01-29 | $10.46 | $15.30 | 4,130 | — | — |
| 1999-01-28 | $10.80 | $15.79 | 27,102 | — | — |
| 1999-01-27 | $10.27 | $15.01 | 9,808 | — | — |
| 1999-01-26 | $10.36 | $15.16 | 15,745 | — | — |
| 1999-01-25 | $10.07 | $14.73 | 1,549 | — | — |
| 1999-01-22 | $9.98 | $14.59 | 11,357 | — | — |
| 1999-01-21 | $10.17 | $14.87 | 5,420 | — | — |
| 1999-01-20 | $10.27 | $15.01 | 8,776 | — | — |
| 1999-01-19 | $10.48 | $15.33 | 7,227 | — | — |
| 1999-01-15 | $10.46 | $15.30 | 7,485 | — | — |
| 1999-01-14 | $10.56 | $15.44 | 5,162 | — | — |
| 1999-01-13 | $10.46 | $15.30 | 5,162 | — | — |
| 1999-01-12 | $10.65 | $15.58 | 17,294 | — | — |
| 1999-01-11 | $10.65 | $15.58 | 10,583 | — | — |
| 1999-01-08 | $10.85 | $15.86 | 5,678 | — | — |
| 1999-01-07 | $11.19 | $16.36 | 33,555 | — | — |
| 1999-01-06 | $11.14 | $16.29 | 25,037 | — | — |
| 1999-01-05 | $10.51 | $15.37 | 5,420 | — | — |
| 1999-01-04 | $10.46 | $15.30 | 28,392 | — | — |