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 | $10.88 | $17.76 | 31,017 | — | — |
| 1999-12-30 | $10.75 | $17.55 | 38,100 | — | — |
| 1999-12-29 | $10.67 | $17.43 | 55,684 | — | — |
| 1999-12-28 | $10.59 | $17.30 | 59,348 | — | — |
| 1999-12-27 | $10.44 | $17.05 | 47,625 | — | — |
| 1999-12-23 | $10.62 | $17.34 | 50,800 | — | — |
| 1999-12-22 | $10.39 | $16.97 | 66,675 | — | — |
| 1999-12-21 | $10.47 | $17.09 | 116,986 | — | — |
| 1999-12-20 | $10.59 | $17.30 | 578,337 | — | — |
| 1999-12-17 | $10.39 | $16.97 | 420,564 | — | — |
| 1999-12-16 | $9.93 | $16.22 | 253,267 | — | — |
| 1999-12-15 | $9.52 | $15.55 | 49,334 | — | — |
| 1999-12-14 | $9.21 | $15.05 | 68,873 | — | — |
| 1999-12-13 | $9.01 | $14.71 | 81,573 | — | — |
| 1999-12-10 | $9.14 | $14.92 | 13,677 | — | — |
| 1999-12-09 | $9.16 | $14.96 | 19,294 | — | — |
| 1999-12-08 | $9.11 | $14.88 | 21,981 | — | — |
| 1999-12-07 | $9.16 | $14.96 | 88,900 | — | — |
| 1999-12-06 | $9.14 | $14.92 | 139,700 | — | — |
| 1999-12-03 | $9.42 | $15.38 | 42,984 | — | — |
| 1999-12-02 | $9.29 | $15.17 | 47,869 | — | — |
| 1999-12-01 | $9.06 | $14.80 | 57,883 | — | — |
| 1999-11-30 | $8.96 | $14.63 | 26,621 | — | — |
| 1999-11-29 | $9.42 | $15.38 | 76,444 | — | — |
| 1999-11-26 | $9.31 | $15.21 | 49,823 | — | — |
| 1999-11-24 | $9.29 | $15.17 | 289,657 | — | — |
| 1999-11-23 | $9.52 | $15.55 | 166,076 | — | — |
| 1999-11-22 | $9.62 | $15.71 | 180,242 | — | — |
| 1999-11-19 | $9.67 | $15.80 | 61,058 | — | — |
| 1999-11-18 | $9.60 | $15.67 | 42,496 | — | — |
| 1999-11-17 | $9.39 | $15.34 | 90,365 | — | — |
| 1999-11-16 | $9.52 | $15.55 | 71,559 | — | — |
| 1999-11-15 | $9.26 | $15.13 | 35,658 | — | — |
| 1999-11-12 | $9.03 | $14.75 | 30,529 | — | — |
| 1999-11-11 | $8.80 | $14.38 | 36,390 | — | — |
| 1999-11-10 | $8.70 | $14.21 | 24,911 | — | — |
| 1999-11-09 | $8.44 | $13.79 | 25,400 | — | — |
| 1999-11-08 | $8.42 | $13.75 | 45,183 | — | — |
| 1999-11-05 | $8.50 | $13.88 | 63,256 | — | — |
| 1999-11-04 | $8.73 | $14.25 | 17,096 | — | — |
| 1999-11-03 | $8.44 | $13.79 | 180,486 | — | — |
| 1999-11-02 | $8.27 | $13.50 | 37,123 | — | — |
| 1999-11-01 | $8.32 | $13.37 | 139,455 | — | — |
| 1999-10-29 | $8.65 | $13.90 | 217,121 | — | — |
| 1999-10-28 | $9.01 | $14.48 | 93,052 | — | — |
| 1999-10-27 | $8.91 | $14.32 | 31,994 | — | — |
| 1999-10-26 | $8.98 | $14.44 | 98,180 | — | — |
| 1999-10-25 | $8.96 | $14.40 | 28,331 | — | — |
| 1999-10-22 | $9.19 | $14.77 | 96,959 | — | — |
| 1999-10-21 | $9.06 | $14.56 | 15,386 | — | — |
| 1999-10-20 | $9.16 | $14.73 | 56,173 | — | — |
| 1999-10-19 | $9.06 | $14.56 | 58,859 | — | — |
| 1999-10-18 | $9.31 | $14.97 | 16,363 | — | — |
| 1999-10-15 | $9.47 | $15.22 | 10,013 | — | — |
| 1999-10-14 | $9.57 | $15.38 | 14,410 | — | — |
| 1999-10-13 | $9.44 | $15.18 | 68,140 | — | — |
| 1999-10-12 | $9.47 | $15.22 | 60,569 | — | — |
| 1999-10-11 | $9.31 | $14.97 | 55,684 | — | — |
| 1999-10-08 | $9.42 | $15.14 | 45,427 | — | — |
| 1999-10-07 | $9.62 | $15.47 | 21,736 | — | — |
| 1999-10-06 | $9.80 | $15.75 | 29,796 | — | — |
| 1999-10-05 | $9.83 | $15.80 | 128,709 | — | — |
| 1999-10-04 | $9.78 | $15.71 | 80,352 | — | — |
| 1999-10-01 | $9.60 | $15.43 | 132,373 | — | — |
| 1999-09-30 | $9.52 | $15.30 | 54,463 | — | — |
| 1999-09-29 | $9.44 | $15.18 | 90,854 | — | — |
| 1999-09-28 | $9.52 | $15.30 | 80,352 | — | — |
| 1999-09-27 | $9.55 | $15.34 | 87,190 | — | — |
| 1999-09-24 | $9.47 | $15.22 | 65,698 | — | — |
| 1999-09-23 | $9.52 | $15.30 | 262,059 | — | — |
| 1999-09-22 | $9.57 | $15.38 | 71,315 | — | — |
| 1999-09-21 | $9.42 | $15.14 | 64,965 | — | — |
| 1999-09-20 | $9.65 | $15.51 | 31,750 | — | — |
| 1999-09-17 | $9.83 | $15.80 | 49,334 | — | — |
| 1999-09-16 | $9.52 | $15.30 | 79,375 | — | — |
| 1999-09-15 | $9.37 | $15.06 | 27,842 | — | — |
| 1999-09-14 | $9.49 | $15.26 | 72,292 | — | — |
| 1999-09-13 | $9.62 | $15.47 | 109,659 | — | — |
| 1999-09-10 | $9.55 | $15.34 | 42,252 | — | — |
| 1999-09-09 | $9.57 | $15.38 | 330,688 | — | — |
| 1999-09-08 | $9.47 | $15.22 | 142,142 | — | — |
| 1999-09-07 | $9.49 | $15.26 | 11,967 | — | — |
| 1999-09-03 | $9.52 | $15.30 | 105,019 | — | — |
| 1999-09-02 | $9.31 | $14.97 | 15,875 | — | — |
| 1999-09-01 | $9.21 | $14.81 | 176,823 | — | — |
| 1999-08-31 | $8.85 | $14.23 | 25,156 | — | — |
| 1999-08-30 | $8.85 | $14.23 | 138,723 | — | — |
| 1999-08-27 | $8.93 | $14.36 | 29,063 | — | — |
| 1999-08-26 | $9.08 | $14.60 | 45,671 | — | — |
| 1999-08-25 | $9.44 | $15.18 | 38,344 | — | — |
| 1999-08-24 | $9.62 | $15.47 | 70,094 | — | — |
| 1999-08-23 | $9.72 | $15.63 | 97,692 | — | — |
| 1999-08-20 | $9.70 | $15.59 | 124,802 | — | — |
| 1999-08-19 | $9.37 | $15.06 | 19,294 | — | — |
| 1999-08-18 | $9.57 | $15.38 | 32,483 | — | — |
| 1999-08-17 | $9.60 | $15.43 | 3,419 | — | — |
| 1999-08-16 | $9.78 | $15.71 | 93,540 | — | — |
| 1999-08-13 | $9.88 | $15.88 | 162,169 | — | — |
| 1999-08-12 | $9.39 | $15.10 | 60,081 | — | — |
| 1999-08-11 | $9.52 | $15.30 | 63,256 | — | — |
| 1999-08-10 | $9.60 | $15.43 | 25,156 | — | — |
| 1999-08-09 | $9.85 | $15.84 | 88,411 | — | — |
| 1999-08-06 | $9.57 | $15.38 | 28,819 | — | — |
| 1999-08-05 | $9.72 | $15.63 | 38,588 | — | — |
| 1999-08-04 | $9.49 | $15.26 | 83,282 | — | — |
| 1999-08-03 | $9.42 | $15.14 | 27,354 | — | — |
| 1999-08-02 | $9.26 | $14.89 | 36,879 | — | — |
| 1999-07-30 | $9.06 | $14.56 | 25,644 | — | — |
| 1999-07-29 | $9.14 | $14.69 | 81,084 | — | — |
| 1999-07-28 | $9.31 | $14.97 | 9,281 | — | — |
| 1999-07-27 | $9.29 | $14.93 | 22,469 | — | — |
| 1999-07-26 | $9.26 | $14.89 | 40,054 | — | — |
| 1999-07-23 | $9.42 | $15.14 | 24,423 | — | — |
| 1999-07-22 | $9.49 | $15.26 | 93,296 | — | — |
| 1999-07-21 | $9.70 | $15.59 | 56,417 | — | — |
| 1999-07-20 | $9.67 | $15.55 | 35,658 | — | — |
| 1999-07-19 | $9.90 | $15.92 | 66,919 | — | — |
| 1999-07-16 | $10.24 | $16.45 | 45,183 | — | — |
| 1999-07-15 | $10.13 | $16.29 | 145,073 | — | — |
| 1999-07-14 | $9.95 | $16.00 | 109,904 | — | — |
| 1999-07-13 | $9.95 | $16.00 | 322,628 | — | — |
| 1999-07-12 | $9.75 | $15.67 | 42,008 | — | — |
| 1999-07-09 | $10.13 | $16.29 | 95,982 | — | — |
| 1999-07-08 | $10.24 | $16.45 | 119,429 | — | — |
| 1999-07-07 | $10.03 | $16.13 | 121,627 | — | — |
| 1999-07-06 | $9.93 | $15.96 | 44,938 | — | — |
| 1999-07-02 | $9.85 | $15.84 | 74,490 | — | — |
| 1999-07-01 | $9.80 | $15.75 | 82,061 | — | — |
| 1999-06-30 | $9.72 | $15.63 | 185,371 | — | — |
| 1999-06-29 | $9.57 | $15.38 | 63,011 | — | — |
| 1999-06-28 | $9.44 | $15.18 | 73,757 | — | — |
| 1999-06-25 | $9.24 | $14.85 | 53,731 | — | — |
| 1999-06-24 | $9.03 | $14.52 | 21,492 | — | — |
| 1999-06-23 | $8.96 | $14.40 | 13,677 | — | — |
| 1999-06-22 | $9.14 | $14.69 | 94,029 | — | — |
| 1999-06-21 | $9.42 | $15.14 | 117,719 | — | — |
| 1999-06-18 | $9.42 | $15.14 | 88,656 | — | — |
| 1999-06-17 | $9.49 | $15.26 | 39,565 | — | — |
| 1999-06-16 | $9.37 | $15.06 | 20,515 | — | — |
| 1999-06-15 | $9.52 | $15.30 | 85,725 | — | — |
| 1999-06-14 | $9.52 | $15.30 | 44,938 | — | — |
| 1999-06-11 | $9.49 | $15.26 | 230,797 | — | — |
| 1999-06-10 | $9.31 | $14.97 | 23,446 | — | — |
| 1999-06-09 | $9.06 | $14.56 | 100,134 | — | — |
| 1999-06-08 | $8.93 | $14.36 | 43,473 | — | — |
| 1999-06-07 | $8.83 | $14.19 | 28,331 | — | — |
| 1999-06-04 | $8.78 | $14.11 | 240,322 | — | — |
| 1999-06-03 | $8.55 | $13.74 | 56,417 | — | — |
| 1999-06-02 | $8.44 | $13.57 | 19,050 | — | — |
| 1999-06-01 | $8.50 | $13.66 | 69,606 | — | — |
| 1999-05-28 | $8.50 | $13.66 | 29,063 | — | — |
| 1999-05-27 | $8.29 | $13.33 | 66,675 | — | — |
| 1999-05-26 | $8.65 | $13.90 | 86,702 | — | — |
| 1999-05-25 | $8.73 | $14.03 | 123,825 | — | — |
| 1999-05-24 | $9.11 | $14.64 | 38,588 | — | — |
| 1999-05-21 | $9.11 | $14.64 | 383,197 | — | — |
| 1999-05-20 | $9.01 | $14.48 | 52,265 | — | — |
| 1999-05-19 | $9.26 | $14.89 | 91,342 | — | — |
| 1999-05-18 | $9.31 | $14.97 | 201,246 | — | — |
| 1999-05-17 | $9.26 | $14.89 | 64,721 | — | — |
| 1999-05-14 | $8.96 | $14.40 | 35,413 | — | — |
| 1999-05-13 | $9.39 | $15.10 | 157,528 | — | — |
| 1999-05-12 | $9.06 | $14.56 | 128,709 | — | — |
| 1999-05-11 | $9.08 | $14.60 | 41,519 | — | — |
| 1999-05-10 | $9.44 | $14.97 | 97,936 | — | — |
| 1999-05-07 | $9.67 | $15.33 | 106,729 | — | — |
| 1999-05-06 | $9.75 | $15.45 | 132,617 | — | — |
| 1999-05-05 | $9.26 | $14.68 | 193,186 | — | — |
| 1999-05-04 | $9.55 | $15.13 | 366,589 | — | — |
| 1999-05-03 | $9.37 | $14.84 | 84,015 | — | — |
| 1999-04-30 | $9.21 | $14.60 | 213,457 | — | — |
| 1999-04-29 | $9.01 | $14.28 | 250,336 | — | — |
| 1999-04-28 | $8.70 | $13.79 | 148,492 | — | — |
| 1999-04-27 | $8.68 | $13.75 | 134,327 | — | — |
| 1999-04-26 | $8.47 | $13.42 | 85,481 | — | — |
| 1999-04-23 | $8.39 | $13.30 | 151,423 | — | — |
| 1999-04-22 | $8.60 | $13.63 | 158,994 | — | — |
| 1999-04-21 | $8.21 | $13.02 | 305,288 | — | — |
| 1999-04-20 | $8.65 | $13.71 | 171,205 | — | — |
| 1999-04-19 | $8.91 | $14.11 | 205,886 | — | — |
| 1999-04-16 | $8.68 | $13.75 | 186,348 | — | — |
| 1999-04-15 | $8.32 | $13.18 | 434,974 | — | — |
| 1999-04-14 | $7.60 | $12.05 | 56,173 | — | — |
| 1999-04-13 | $7.40 | $11.72 | 134,815 | — | — |
| 1999-04-12 | $7.24 | $11.48 | 123,336 | — | — |
| 1999-04-09 | $7.06 | $11.19 | 50,067 | — | — |
| 1999-04-08 | $6.94 | $10.99 | 42,740 | — | — |
| 1999-04-07 | $7.04 | $11.15 | 84,259 | — | — |
| 1999-04-06 | $7.11 | $11.27 | 59,104 | — | — |
| 1999-04-05 | $7.14 | $11.32 | 90,365 | — | — |
| 1999-04-01 | $7.09 | $11.23 | 94,517 | — | — |
| 1999-03-31 | $7.06 | $11.19 | 55,929 | — | — |
| 1999-03-30 | $7.17 | $11.36 | 60,081 | — | — |
| 1999-03-29 | $7.17 | $11.36 | 79,375 | — | — |
| 1999-03-26 | $7.34 | $11.64 | 128,221 | — | — |
| 1999-03-25 | $7.27 | $11.52 | 76,200 | — | — |
| 1999-03-24 | $7.11 | $11.27 | 73,757 | — | — |
| 1999-03-23 | $6.78 | $10.75 | 222,738 | — | — |
| 1999-03-22 | $6.88 | $10.91 | 92,319 | — | — |
| 1999-03-19 | $6.70 | $10.63 | 81,573 | — | — |
| 1999-03-18 | $6.68 | $10.59 | 64,965 | — | — |
| 1999-03-17 | $6.55 | $10.38 | 86,702 | — | — |
| 1999-03-16 | $6.53 | $10.34 | 51,777 | — | — |
| 1999-03-15 | $6.58 | $10.42 | 198,559 | — | — |
| 1999-03-12 | $6.70 | $10.63 | 118,207 | — | — |
| 1999-03-11 | $6.63 | $10.50 | 181,463 | — | — |
| 1999-03-10 | $6.50 | $10.30 | 165,832 | — | — |
| 1999-03-09 | $6.32 | $10.02 | 15,386 | — | — |
| 1999-03-08 | $6.32 | $10.02 | 62,767 | — | — |
| 1999-03-05 | $6.40 | $10.14 | 75,956 | — | — |
| 1999-03-04 | $6.06 | $9.61 | 21,248 | — | — |
| 1999-03-03 | $6.01 | $9.53 | 12,212 | — | — |
| 1999-03-02 | $6.01 | $9.53 | 55,929 | — | — |
| 1999-03-01 | $6.12 | $9.69 | 25,888 | — | — |
| 1999-02-26 | $6.17 | $9.77 | 85,236 | — | — |
| 1999-02-25 | $6.24 | $9.90 | 30,773 | — | — |
| 1999-02-24 | $6.42 | $10.18 | 163,390 | — | — |
| 1999-02-23 | $6.35 | $10.06 | 19,294 | — | — |
| 1999-02-22 | $6.42 | $10.18 | 43,229 | — | — |
| 1999-02-19 | $6.14 | $9.73 | 7,083 | — | — |
| 1999-02-18 | $6.14 | $9.73 | 61,546 | — | — |
| 1999-02-17 | $6.06 | $9.61 | 29,552 | — | — |
| 1999-02-16 | $6.22 | $9.86 | 391,257 | — | — |
| 1999-02-12 | $6.19 | $9.81 | 154,598 | — | — |
| 1999-02-11 | $6.40 | $10.14 | 48,113 | — | — |
| 1999-02-10 | $6.30 | $9.98 | 42,984 | — | — |
| 1999-02-09 | $6.24 | $9.90 | 55,929 | — | — |
| 1999-02-08 | $6.40 | $10.14 | 13,921 | — | — |
| 1999-02-05 | $6.32 | $10.02 | 21,004 | — | — |
| 1999-02-04 | $6.24 | $9.90 | 41,031 | — | — |
| 1999-02-03 | $6.24 | $9.90 | 112,102 | — | — |
| 1999-02-02 | $6.06 | $9.61 | 349,982 | — | — |
| 1999-02-01 | $6.01 | $9.53 | 52,754 | — | — |
| 1999-01-29 | $6.04 | $9.57 | 29,063 | — | — |
| 1999-01-28 | $6.09 | $9.65 | 206,619 | — | — |
| 1999-01-27 | $5.99 | $9.49 | 31,994 | — | — |
| 1999-01-26 | $6.17 | $9.77 | 55,684 | — | — |
| 1999-01-25 | $6.17 | $9.77 | 64,477 | — | — |
| 1999-01-22 | $6.19 | $9.81 | 71,315 | — | — |
| 1999-01-21 | $6.42 | $10.18 | 48,358 | — | — |
| 1999-01-20 | $6.40 | $10.14 | 47,136 | — | — |
| 1999-01-19 | $6.30 | $9.98 | 76,932 | — | — |
| 1999-01-15 | $6.50 | $10.30 | 37,856 | — | — |
| 1999-01-14 | $6.30 | $9.98 | 12,944 | — | — |
| 1999-01-13 | $6.50 | $10.30 | 55,440 | — | — |
| 1999-01-12 | $6.55 | $10.38 | 169,740 | — | — |
| 1999-01-11 | $6.32 | $10.02 | 145,073 | — | — |
| 1999-01-08 | $6.12 | $9.69 | 56,906 | — | — |
| 1999-01-07 | $6.27 | $9.94 | 104,775 | — | — |
| 1999-01-06 | $6.37 | $10.10 | 59,348 | — | — |
| 1999-01-05 | $6.06 | $9.61 | 206,863 | — | — |
| 1999-01-04 | $6.09 | $9.65 | 144,828 | — | — |