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 | $11.31 | $11.31 | 43,200 | — | — |
| 1999-12-30 | $11.44 | $11.44 | 101,400 | — | — |
| 1999-12-29 | $11.13 | $11.13 | 81,000 | — | — |
| 1999-12-28 | $10.50 | $10.50 | 81,000 | — | — |
| 1999-12-27 | $10.34 | $10.34 | 46,800 | — | — |
| 1999-12-23 | $11.00 | $11.00 | 37,200 | — | — |
| 1999-12-22 | $10.91 | $10.91 | 73,800 | — | — |
| 1999-12-21 | $10.63 | $10.63 | 70,800 | — | — |
| 1999-12-20 | $10.56 | $10.56 | 244,400 | — | — |
| 1999-12-17 | $10.56 | $10.56 | 102,600 | — | — |
| 1999-12-16 | $10.31 | $10.31 | 54,000 | — | — |
| 1999-12-15 | $10.31 | $10.31 | 25,800 | — | — |
| 1999-12-14 | $10.28 | $10.28 | 152,400 | — | — |
| 1999-12-13 | $10.63 | $10.63 | 117,800 | — | — |
| 1999-12-10 | $10.31 | $10.31 | 19,400 | — | — |
| 1999-12-09 | $10.63 | $10.63 | 201,800 | — | — |
| 1999-12-08 | $10.47 | $10.47 | 37,000 | — | — |
| 1999-12-07 | $10.06 | $10.06 | 50,400 | — | — |
| 1999-12-06 | $10.38 | $10.38 | 56,800 | — | — |
| 1999-12-03 | $10.59 | $10.59 | 34,600 | — | — |
| 1999-12-02 | $10.81 | $10.81 | 177,600 | — | — |
| 1999-12-01 | $10.97 | $10.97 | 234,200 | — | — |
| 1999-11-30 | $11.00 | $11.00 | 71,200 | — | — |
| 1999-11-29 | $11.00 | $11.00 | 25,200 | — | — |
| 1999-11-26 | $11.22 | $11.22 | 18,600 | — | — |
| 1999-11-24 | $11.00 | $11.00 | 106,600 | — | — |
| 1999-11-23 | $11.34 | $11.34 | 263,200 | — | — |
| 1999-11-22 | $11.34 | $11.34 | 143,800 | — | — |
| 1999-11-19 | $11.31 | $11.31 | 74,400 | — | — |
| 1999-11-18 | $11.44 | $11.44 | 60,000 | — | — |
| 1999-11-17 | $11.84 | $11.84 | 97,000 | — | — |
| 1999-11-16 | $11.84 | $11.84 | 100,200 | — | — |
| 1999-11-15 | $11.31 | $11.31 | 16,000 | — | — |
| 1999-11-12 | $11.38 | $11.38 | 55,600 | — | — |
| 1999-11-11 | $11.34 | $11.34 | 97,000 | — | — |
| 1999-11-10 | $11.25 | $11.25 | 113,200 | — | — |
| 1999-11-09 | $11.19 | $11.19 | 34,000 | — | — |
| 1999-11-08 | $11.19 | $11.19 | 103,400 | — | — |
| 1999-11-05 | $11.13 | $11.13 | 58,800 | — | — |
| 1999-11-04 | $11.19 | $11.19 | 73,800 | — | — |
| 1999-11-03 | $11.19 | $11.19 | 70,400 | — | — |
| 1999-11-02 | $11.16 | $11.16 | 35,200 | — | — |
| 1999-11-01 | $11.00 | $11.00 | 115,400 | — | — |
| 1999-10-29 | $10.72 | $10.72 | 83,000 | — | — |
| 1999-10-28 | $10.59 | $10.59 | 43,800 | — | — |
| 1999-10-27 | $10.50 | $10.50 | 29,000 | — | — |
| 1999-10-26 | $10.63 | $10.63 | 104,600 | — | — |
| 1999-10-25 | $10.44 | $10.44 | 203,600 | — | — |
| 1999-10-22 | $10.59 | $10.59 | 94,200 | — | — |
| 1999-10-21 | $10.81 | $10.81 | 129,000 | — | — |
| 1999-10-20 | $10.38 | $10.38 | 57,800 | — | — |
| 1999-10-19 | $10.34 | $10.34 | 24,800 | — | — |
| 1999-10-18 | $10.09 | $10.09 | 33,200 | — | — |
| 1999-10-15 | $10.19 | $10.19 | 23,200 | — | — |
| 1999-10-14 | $10.38 | $10.38 | 17,400 | — | — |
| 1999-10-13 | $10.00 | $10.00 | 39,200 | — | — |
| 1999-10-12 | $10.25 | $10.25 | 56,800 | — | — |
| 1999-10-11 | $10.59 | $10.59 | 19,200 | — | — |
| 1999-10-08 | $10.56 | $10.56 | 41,000 | — | — |
| 1999-10-07 | $10.63 | $10.63 | 72,200 | — | — |
| 1999-10-06 | $10.91 | $10.91 | 87,000 | — | — |
| 1999-10-05 | $10.88 | $10.88 | 148,200 | — | — |
| 1999-10-04 | $10.81 | $10.81 | 47,600 | — | — |
| 1999-10-01 | $10.53 | $10.53 | 58,800 | — | — |
| 1999-09-30 | $10.66 | $10.66 | 34,400 | — | — |
| 1999-09-29 | $10.56 | $10.56 | 100,600 | — | — |
| 1999-09-28 | $10.44 | $10.44 | 41,000 | — | — |
| 1999-09-27 | $10.56 | $10.56 | 55,800 | — | — |
| 1999-09-24 | $10.66 | $10.66 | 121,000 | — | — |
| 1999-09-23 | $10.91 | $10.91 | 50,000 | — | — |
| 1999-09-22 | $11.00 | $11.00 | 67,400 | — | — |
| 1999-09-21 | $10.69 | $10.69 | 84,600 | — | — |
| 1999-09-20 | $10.66 | $10.66 | 102,600 | — | — |
| 1999-09-17 | $10.50 | $10.50 | 219,200 | — | — |
| 1999-09-16 | $10.13 | $10.13 | 130,400 | — | — |
| 1999-09-15 | $10.50 | $10.50 | 63,800 | — | — |
| 1999-09-14 | $10.63 | $10.63 | 241,200 | — | — |
| 1999-09-13 | $10.63 | $10.63 | 28,600 | — | — |
| 1999-09-10 | $10.59 | $10.59 | 90,400 | — | — |
| 1999-09-09 | $10.50 | $10.50 | 69,600 | — | — |
| 1999-09-08 | $10.91 | $10.91 | 12,400 | — | — |
| 1999-09-07 | $11.19 | $11.19 | 99,800 | — | — |
| 1999-09-03 | $11.03 | $11.03 | 412,200 | — | — |
| 1999-09-02 | $10.89 | $10.89 | 65,600 | — | — |
| 1999-09-01 | $11.03 | $11.03 | 67,000 | — | — |
| 1999-08-31 | $11.25 | $11.25 | 198,800 | — | — |
| 1999-08-30 | $11.00 | $11.00 | 78,200 | — | — |
| 1999-08-27 | $10.81 | $10.81 | 31,400 | — | — |
| 1999-08-26 | $10.63 | $10.63 | 65,000 | — | — |
| 1999-08-25 | $10.81 | $10.81 | 47,400 | — | — |
| 1999-08-24 | $11.13 | $11.13 | 298,600 | — | — |
| 1999-08-23 | $11.00 | $11.00 | 140,800 | — | — |
| 1999-08-20 | $11.06 | $11.06 | 38,800 | — | — |
| 1999-08-19 | $11.08 | $11.08 | 91,400 | — | — |
| 1999-08-18 | $10.97 | $10.97 | 193,600 | — | — |
| 1999-08-17 | $10.91 | $10.91 | 59,400 | — | — |
| 1999-08-16 | $10.53 | $10.53 | 10,800 | — | — |
| 1999-08-13 | $10.78 | $10.78 | 45,000 | — | — |
| 1999-08-12 | $10.47 | $10.47 | 142,200 | — | — |
| 1999-08-11 | $11.63 | $11.63 | 282,400 | — | — |
| 1999-08-10 | $11.34 | $11.34 | 408,600 | — | — |
| 1999-08-09 | $11.41 | $11.41 | 214,000 | — | — |
| 1999-08-06 | $11.13 | $11.13 | 94,600 | — | — |
| 1999-08-05 | $11.13 | $11.13 | 59,800 | — | — |
| 1999-08-04 | $11.00 | $11.00 | 122,800 | — | — |
| 1999-08-03 | $10.94 | $10.94 | 51,000 | — | — |
| 1999-08-02 | $11.06 | $11.06 | 126,600 | — | — |
| 1999-07-30 | $10.94 | $10.94 | 136,200 | — | — |
| 1999-07-29 | $11.03 | $11.03 | 76,000 | — | — |
| 1999-07-28 | $11.13 | $11.13 | 144,600 | — | — |
| 1999-07-27 | $11.06 | $11.06 | 149,600 | — | — |
| 1999-07-26 | $11.13 | $11.13 | 71,000 | — | — |
| 1999-07-23 | $11.16 | $11.16 | 127,600 | — | — |
| 1999-07-22 | $11.34 | $11.34 | 99,600 | — | — |
| 1999-07-21 | $11.25 | $11.25 | 241,400 | — | — |
| 1999-07-20 | $10.97 | $10.97 | 102,800 | — | — |
| 1999-07-19 | $11.13 | $11.13 | 116,000 | — | — |
| 1999-07-16 | $11.13 | $11.13 | 162,400 | — | — |
| 1999-07-15 | $11.16 | $11.16 | 184,400 | — | — |
| 1999-07-14 | $11.31 | $11.31 | 135,600 | — | — |
| 1999-07-13 | $11.25 | $11.25 | 79,000 | — | — |
| 1999-07-12 | $11.34 | $11.34 | 143,600 | — | — |
| 1999-07-09 | $11.38 | $11.38 | 141,200 | — | — |
| 1999-07-08 | $11.50 | $11.50 | 152,000 | — | — |
| 1999-07-07 | $11.34 | $11.34 | 262,800 | — | — |
| 1999-07-06 | $11.53 | $11.53 | 156,400 | — | — |
| 1999-07-02 | $11.41 | $11.41 | 100,600 | — | — |
| 1999-07-01 | $11.19 | $11.19 | 310,400 | — | — |
| 1999-06-30 | $11.25 | $11.25 | 570,800 | — | — |
| 1999-06-29 | $10.81 | $10.81 | 424,400 | — | — |
| 1999-06-28 | $10.56 | $10.56 | 225,600 | — | — |
| 1999-06-25 | $10.72 | $10.72 | 211,400 | — | — |
| 1999-06-24 | $10.59 | $10.59 | 95,000 | — | — |
| 1999-06-23 | $10.41 | $10.41 | 102,800 | — | — |
| 1999-06-22 | $10.28 | $10.28 | 179,200 | — | — |
| 1999-06-21 | $9.63 | $9.63 | 24,600 | — | — |
| 1999-06-18 | $9.50 | $9.50 | 3,000 | — | — |
| 1999-06-17 | $9.47 | $9.47 | 15,000 | — | — |
| 1999-06-16 | $9.50 | $9.50 | 67,000 | — | — |
| 1999-06-15 | $9.47 | $9.47 | 157,400 | — | — |
| 1999-06-14 | $9.50 | $9.50 | 55,000 | — | — |
| 1999-06-11 | $9.75 | $9.75 | 41,400 | — | — |
| 1999-06-10 | $9.63 | $9.63 | 10,800 | — | — |
| 1999-06-09 | $9.72 | $9.72 | 138,000 | — | — |
| 1999-06-08 | $9.47 | $9.47 | 26,200 | — | — |
| 1999-06-07 | $9.55 | $9.55 | 17,400 | — | — |
| 1999-06-04 | $9.69 | $9.69 | 55,000 | — | — |
| 1999-06-03 | $9.50 | $9.50 | 48,000 | — | — |
| 1999-06-02 | $9.63 | $9.63 | 118,200 | — | — |
| 1999-06-01 | $9.50 | $9.50 | 100,000 | — | — |
| 1999-05-28 | $9.19 | $9.19 | 75,200 | — | — |
| 1999-05-27 | $9.25 | $9.25 | 184,000 | — | — |
| 1999-05-26 | $9.16 | $9.16 | 94,600 | — | — |
| 1999-05-25 | $9.03 | $9.03 | 50,800 | — | — |
| 1999-05-24 | $9.03 | $9.03 | 14,000 | — | — |
| 1999-05-21 | $9.06 | $9.06 | 31,000 | — | — |
| 1999-05-20 | $8.97 | $8.97 | 23,600 | — | — |
| 1999-05-19 | $8.97 | $8.97 | 130,400 | — | — |
| 1999-05-18 | $9.06 | $9.06 | 55,800 | — | — |
| 1999-05-17 | $9.16 | $9.16 | 50,000 | — | — |
| 1999-05-14 | $9.19 | $9.19 | 54,800 | — | — |
| 1999-05-13 | $9.25 | $9.25 | 65,200 | — | — |
| 1999-05-12 | $9.31 | $9.31 | 11,200 | — | — |
| 1999-05-11 | $9.16 | $9.16 | 21,600 | — | — |
| 1999-05-10 | $9.17 | $9.17 | 39,000 | — | — |
| 1999-05-07 | $9.38 | $9.38 | 28,200 | — | — |
| 1999-05-06 | $9.38 | $9.38 | 21,800 | — | — |
| 1999-05-05 | $9.38 | $9.38 | 16,000 | — | — |
| 1999-05-04 | $9.25 | $9.25 | 42,800 | — | — |
| 1999-05-03 | $9.31 | $9.31 | 43,600 | — | — |
| 1999-04-30 | $9.06 | $9.06 | 532,400 | — | — |
| 1999-04-29 | $9.06 | $9.06 | 253,400 | — | — |
| 1999-04-28 | $8.97 | $8.97 | 161,800 | — | — |
| 1999-04-27 | $9.00 | $9.00 | 151,800 | — | — |
| 1999-04-26 | $8.88 | $8.88 | 71,400 | — | — |
| 1999-04-23 | $8.94 | $8.94 | 48,200 | — | — |
| 1999-04-22 | $8.88 | $8.88 | 69,200 | — | — |
| 1999-04-21 | $8.72 | $8.72 | 210,400 | — | — |
| 1999-04-20 | $8.34 | $8.34 | 28,200 | — | — |
| 1999-04-19 | $8.44 | $8.44 | 36,000 | — | — |
| 1999-04-16 | $8.25 | $8.25 | 93,400 | — | — |
| 1999-04-15 | $8.16 | $8.16 | 98,400 | — | — |
| 1999-04-14 | $8.09 | $8.09 | 197,600 | — | — |
| 1999-04-13 | $8.06 | $8.06 | 212,800 | — | — |
| 1999-04-12 | $8.16 | $8.16 | 14,200 | — | — |
| 1999-04-09 | $8.19 | $8.19 | 33,000 | — | — |
| 1999-04-08 | $8.16 | $8.16 | 56,200 | — | — |
| 1999-04-07 | $8.33 | $8.33 | 114,800 | — | — |
| 1999-04-06 | $8.13 | $8.13 | 92,800 | — | — |
| 1999-04-05 | $8.25 | $8.25 | 37,400 | — | — |
| 1999-04-01 | $8.34 | $8.34 | 30,400 | — | — |
| 1999-03-31 | $8.47 | $8.47 | 12,600 | — | — |
| 1999-03-30 | $8.41 | $8.41 | 32,000 | — | — |
| 1999-03-29 | $8.34 | $8.34 | 41,800 | — | — |
| 1999-03-26 | $8.44 | $8.44 | 19,600 | — | — |
| 1999-03-25 | $8.38 | $8.38 | 90,000 | — | — |
| 1999-03-24 | $8.19 | $8.19 | 12,800 | — | — |
| 1999-03-23 | $8.16 | $8.16 | 39,000 | — | — |
| 1999-03-22 | $8.25 | $8.25 | 31,200 | — | — |
| 1999-03-19 | $8.19 | $8.19 | 66,000 | — | — |
| 1999-03-18 | $8.44 | $8.44 | 78,000 | — | — |
| 1999-03-17 | $8.25 | $8.25 | 38,400 | — | — |
| 1999-03-16 | $8.50 | $8.50 | 61,600 | — | — |
| 1999-03-15 | $8.13 | $8.13 | 78,400 | — | — |
| 1999-03-12 | $8.34 | $8.34 | 78,600 | — | — |
| 1999-03-11 | $8.38 | $8.38 | 48,800 | — | — |
| 1999-03-10 | $8.34 | $8.34 | 13,000 | — | — |
| 1999-03-09 | $8.38 | $8.38 | 70,200 | — | — |
| 1999-03-08 | $8.69 | $8.69 | 58,400 | — | — |
| 1999-03-05 | $8.69 | $8.69 | 31,400 | — | — |
| 1999-03-04 | $8.31 | $8.31 | 33,400 | — | — |
| 1999-03-03 | $8.14 | $8.14 | 104,200 | — | — |
| 1999-03-02 | $8.19 | $8.19 | 112,200 | — | — |
| 1999-03-01 | $8.25 | $8.25 | 2,000 | — | — |
| 1999-02-26 | $8.25 | $8.25 | 43,200 | — | — |
| 1999-02-25 | $8.25 | $8.25 | 108,600 | — | — |
| 1999-02-24 | $8.44 | $8.44 | 105,800 | — | — |
| 1999-02-23 | $8.53 | $8.53 | 80,200 | — | — |
| 1999-02-22 | $8.56 | $8.56 | 109,600 | — | — |
| 1999-02-19 | $8.59 | $8.59 | 128,200 | — | — |
| 1999-02-18 | $8.66 | $8.66 | 23,200 | — | — |
| 1999-02-17 | $8.66 | $8.66 | 132,800 | — | — |
| 1999-02-16 | $8.63 | $8.63 | 48,000 | — | — |
| 1999-02-12 | $8.63 | $8.63 | 73,800 | — | — |
| 1999-02-11 | $8.50 | $8.50 | 14,400 | — | — |
| 1999-02-10 | $8.53 | $8.53 | 49,200 | — | — |
| 1999-02-09 | $8.78 | $8.78 | 25,600 | — | — |
| 1999-02-08 | $8.91 | $8.91 | 95,200 | — | — |
| 1999-02-05 | $9.00 | $9.00 | 72,800 | — | — |
| 1999-02-04 | $9.13 | $9.13 | 123,400 | — | — |
| 1999-02-03 | $9.09 | $9.09 | 22,400 | — | — |
| 1999-02-02 | $9.19 | $9.19 | 51,400 | — | — |
| 1999-02-01 | $9.16 | $9.16 | 17,600 | — | — |
| 1999-01-29 | $9.22 | $9.22 | 42,800 | — | — |
| 1999-01-28 | $9.22 | $9.22 | 45,200 | — | — |
| 1999-01-27 | $9.13 | $9.13 | 43,800 | — | — |
| 1999-01-26 | $9.13 | $9.13 | 115,200 | — | — |
| 1999-01-25 | $9.16 | $9.16 | 88,400 | — | — |
| 1999-01-22 | $9.31 | $9.31 | 226,000 | — | — |
| 1999-01-21 | $9.03 | $9.03 | 54,200 | — | — |
| 1999-01-20 | $9.03 | $9.03 | 304,600 | — | — |
| 1999-01-19 | $8.88 | $8.88 | 174,200 | — | — |
| 1999-01-15 | $9.03 | $9.03 | 293,400 | — | — |
| 1999-01-14 | $8.69 | $8.69 | 169,000 | — | — |
| 1999-01-13 | $8.31 | $8.31 | 41,400 | — | — |
| 1999-01-12 | $8.19 | $8.19 | 174,600 | — | — |
| 1999-01-11 | $8.41 | $8.41 | 437,200 | — | — |
| 1999-01-08 | $8.44 | $8.44 | 2,745,400 | — | — |
| 1999-01-07 | $8.41 | $8.41 | 721,000 | — | — |
| 1999-01-06 | $8.38 | $8.38 | 522,200 | — | — |
| 1999-01-05 | $8.44 | $8.44 | 212,600 | — | — |
| 1999-01-04 | $8.50 | $8.50 | 164,800 | — | — |