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 | $9.22 | $23.43 | 2,800 | — | — |
| 1999-12-30 | $9.22 | $23.43 | 800 | — | — |
| 1999-12-29 | $9.20 | $23.39 | 22,400 | — | — |
| 1999-12-28 | $8.97 | $22.79 | 3,600 | — | — |
| 1999-12-27 | $8.97 | $22.79 | 20,000 | — | — |
| 1999-12-23 | $9.05 | $22.99 | 10,400 | — | — |
| 1999-12-22 | $8.98 | $22.83 | 7,600 | — | — |
| 1999-12-21 | $8.98 | $22.83 | 2,400 | — | — |
| 1999-12-20 | $8.95 | $22.75 | 17,600 | — | — |
| 1999-12-17 | $8.98 | $22.83 | 13,600 | — | — |
| 1999-12-16 | $8.97 | $22.79 | 8,000 | — | — |
| 1999-12-15 | $8.95 | $22.75 | 12,000 | — | — |
| 1999-12-14 | $9.02 | $22.91 | 4,000 | — | — |
| 1999-12-13 | $9.09 | $23.11 | 800 | — | — |
| 1999-12-10 | $9.09 | $23.11 | 4,800 | — | — |
| 1999-12-09 | $9.13 | $23.19 | 20,800 | — | — |
| 1999-12-08 | $9.38 | $23.83 | 12,400 | — | — |
| 1999-12-07 | $9.44 | $23.99 | 10,000 | — | — |
| 1999-12-06 | $9.41 | $23.91 | 9,600 | — | — |
| 1999-12-03 | $9.42 | $23.95 | 1,600 | — | — |
| 1999-12-02 | $9.42 | $23.95 | 3,600 | — | — |
| 1999-12-01 | $9.38 | $23.83 | 8,800 | — | — |
| 1999-11-30 | $9.50 | $24.14 | 22,400 | — | — |
| 1999-11-29 | $9.34 | $23.75 | 7,200 | — | — |
| 1999-11-26 | $9.48 | $24.02 | 14,400 | — | — |
| 1999-11-24 | $9.39 | $23.78 | 7,600 | — | — |
| 1999-11-23 | $9.45 | $23.94 | 8,800 | — | — |
| 1999-11-22 | $9.50 | $24.06 | 3,200 | — | — |
| 1999-11-19 | $9.56 | $24.22 | 5,200 | — | — |
| 1999-11-18 | $9.52 | $24.10 | 4,000 | — | — |
| 1999-11-17 | $9.50 | $24.06 | 2,000 | — | — |
| 1999-11-16 | $9.45 | $23.94 | 9,200 | — | — |
| 1999-11-15 | $9.45 | $23.94 | 1,600 | — | — |
| 1999-11-12 | $9.45 | $23.94 | 2,000 | — | — |
| 1999-11-11 | $9.48 | $24.02 | 3,600 | — | — |
| 1999-11-10 | $9.53 | $24.14 | 12,000 | — | — |
| 1999-11-09 | $9.55 | $24.18 | 2,800 | — | — |
| 1999-11-08 | $9.58 | $24.26 | 4,400 | — | — |
| 1999-11-05 | $9.63 | $24.38 | 19,200 | — | — |
| 1999-11-04 | $9.42 | $23.86 | 6,800 | — | — |
| 1999-11-03 | $9.53 | $24.14 | 42,000 | — | — |
| 1999-11-02 | $9.30 | $23.55 | 19,600 | — | — |
| 1999-11-01 | $9.08 | $22.99 | 12,800 | — | — |
| 1999-10-29 | $9.06 | $22.95 | 22,800 | — | — |
| 1999-10-28 | $8.86 | $22.44 | 26,000 | — | — |
| 1999-10-27 | $8.69 | $22.00 | 31,200 | — | — |
| 1999-10-26 | $8.52 | $21.57 | 20,800 | — | — |
| 1999-10-25 | $8.50 | $21.53 | 8,800 | — | — |
| 1999-10-22 | $8.47 | $21.45 | 45,600 | — | — |
| 1999-10-21 | $8.33 | $21.09 | 22,400 | — | — |
| 1999-10-20 | $8.19 | $20.74 | 31,600 | — | — |
| 1999-10-19 | $8.28 | $20.97 | 7,200 | — | — |
| 1999-10-18 | $8.41 | $21.29 | 7,600 | — | — |
| 1999-10-15 | $8.47 | $21.45 | 8,800 | — | — |
| 1999-10-14 | $8.52 | $21.57 | 16,400 | — | — |
| 1999-10-13 | $8.75 | $22.16 | 15,600 | — | — |
| 1999-10-12 | $8.94 | $22.55 | 13,600 | — | — |
| 1999-10-11 | $9.03 | $22.79 | 37,200 | — | — |
| 1999-10-08 | $9.19 | $23.19 | 34,800 | — | — |
| 1999-10-07 | $8.81 | $22.24 | 46,800 | — | — |
| 1999-10-06 | $8.64 | $21.81 | 36,400 | — | — |
| 1999-10-05 | $8.31 | $20.98 | 147,200 | — | — |
| 1999-10-04 | $7.94 | $20.03 | 2,000 | — | — |
| 1999-10-01 | $7.95 | $20.07 | 26,400 | — | — |
| 1999-09-30 | $8.06 | $20.35 | 88,000 | — | — |
| 1999-09-29 | $8.13 | $20.50 | 139,200 | — | — |
| 1999-09-28 | $8.05 | $20.31 | 14,400 | — | — |
| 1999-09-27 | $7.97 | $20.11 | 7,600 | — | — |
| 1999-09-24 | $7.86 | $19.83 | 2,800 | — | — |
| 1999-09-23 | $7.83 | $19.75 | 8,800 | — | — |
| 1999-09-22 | $7.80 | $19.68 | 20,800 | — | — |
| 1999-09-21 | $7.67 | $19.36 | 25,200 | — | — |
| 1999-09-20 | $7.89 | $19.91 | 2,800 | — | — |
| 1999-09-17 | $7.80 | $19.68 | 8,400 | — | — |
| 1999-09-16 | $7.94 | $20.03 | 4,000 | — | — |
| 1999-09-15 | $8.00 | $20.19 | 4,800 | — | — |
| 1999-09-14 | $8.13 | $20.50 | 10,000 | — | — |
| 1999-09-13 | $8.25 | $20.82 | 27,600 | — | — |
| 1999-09-10 | $8.17 | $20.62 | 14,400 | — | — |
| 1999-09-09 | $8.00 | $20.19 | 823,600 | — | — |
| 1999-09-08 | $8.27 | $20.86 | 2,400 | — | — |
| 1999-09-07 | $8.38 | $21.13 | 4,000 | — | — |
| 1999-09-03 | $8.38 | $21.13 | 29,600 | — | — |
| 1999-09-02 | $8.27 | $20.86 | 10,000 | — | — |
| 1999-09-01 | $8.27 | $20.86 | 9,200 | — | — |
| 1999-08-31 | $8.27 | $20.86 | 30,800 | — | — |
| 1999-08-30 | $8.30 | $20.94 | 9,600 | — | — |
| 1999-08-27 | $8.28 | $20.90 | 10,400 | — | — |
| 1999-08-26 | $8.33 | $21.02 | 22,000 | — | — |
| 1999-08-25 | $8.50 | $21.45 | 8,000 | — | — |
| 1999-08-24 | $8.61 | $21.73 | 1,200 | — | — |
| 1999-08-23 | $8.66 | $21.84 | 2,000 | — | — |
| 1999-08-20 | $8.66 | $21.84 | 0 | — | — |
| 1999-08-19 | $8.66 | $21.84 | 5,200 | — | — |
| 1999-08-18 | $8.61 | $21.73 | 8,400 | — | — |
| 1999-08-17 | $8.81 | $22.24 | 10,800 | — | — |
| 1999-08-16 | $8.88 | $22.40 | 5,600 | — | — |
| 1999-08-13 | $8.89 | $22.44 | 9,200 | — | — |
| 1999-08-12 | $9.00 | $22.71 | 28,000 | — | — |
| 1999-08-11 | $9.05 | $22.83 | 13,200 | — | — |
| 1999-08-10 | $9.03 | $22.79 | 10,400 | — | — |
| 1999-08-09 | $9.03 | $22.79 | 8,400 | — | — |
| 1999-08-06 | $9.23 | $23.30 | 69,200 | — | — |
| 1999-08-05 | $9.22 | $23.26 | 50,400 | — | — |
| 1999-08-04 | $9.19 | $23.19 | 1,600 | — | — |
| 1999-08-03 | $9.27 | $23.38 | 7,200 | — | — |
| 1999-08-02 | $9.27 | $23.38 | 4,400 | — | — |
| 1999-07-30 | $9.27 | $23.38 | 0 | — | — |
| 1999-07-29 | $9.27 | $23.38 | 3,200 | — | — |
| 1999-07-28 | $9.31 | $23.50 | 11,200 | — | — |
| 1999-07-27 | $9.31 | $23.50 | 2,800 | — | — |
| 1999-07-26 | $9.33 | $23.54 | 19,200 | — | — |
| 1999-07-23 | $9.31 | $23.50 | 2,800 | — | — |
| 1999-07-22 | $9.39 | $23.70 | 38,400 | — | — |
| 1999-07-21 | $9.25 | $23.34 | 15,600 | — | — |
| 1999-07-20 | $9.33 | $23.54 | 12,800 | — | — |
| 1999-07-19 | $9.48 | $23.93 | 17,200 | — | — |
| 1999-07-16 | $9.59 | $24.21 | 20,000 | — | — |
| 1999-07-15 | $9.63 | $24.29 | 29,600 | — | — |
| 1999-07-14 | $9.59 | $24.21 | 18,000 | — | — |
| 1999-07-13 | $9.58 | $24.17 | 27,200 | — | — |
| 1999-07-12 | $9.56 | $24.05 | 5,200 | — | — |
| 1999-07-09 | $9.56 | $24.05 | 14,400 | — | — |
| 1999-07-08 | $9.56 | $24.05 | 34,400 | — | — |
| 1999-07-07 | $9.52 | $23.93 | 2,800 | — | — |
| 1999-07-06 | $9.53 | $23.97 | 58,000 | — | — |
| 1999-07-02 | $9.61 | $24.17 | 4,400 | — | — |
| 1999-07-01 | $9.63 | $24.21 | 8,000 | — | — |
| 1999-06-30 | $9.72 | $24.44 | 14,800 | — | — |
| 1999-06-29 | $9.70 | $24.40 | 11,200 | — | — |
| 1999-06-28 | $9.67 | $24.32 | 29,200 | — | — |
| 1999-06-25 | $9.56 | $24.05 | 0 | — | — |
| 1999-06-24 | $9.56 | $24.05 | 25,600 | — | — |
| 1999-06-23 | $9.48 | $23.85 | 6,800 | — | — |
| 1999-06-22 | $9.50 | $23.89 | 8,000 | — | — |
| 1999-06-21 | $9.55 | $24.01 | 12,000 | — | — |
| 1999-06-18 | $9.53 | $23.97 | 20,800 | — | — |
| 1999-06-17 | $9.59 | $24.13 | 14,400 | — | — |
| 1999-06-16 | $9.67 | $24.32 | 44,400 | — | — |
| 1999-06-15 | $9.53 | $23.97 | 1,600 | — | — |
| 1999-06-14 | $9.50 | $23.89 | 3,200 | — | — |
| 1999-06-11 | $9.50 | $23.89 | 7,600 | — | — |
| 1999-06-10 | $9.50 | $23.89 | 17,600 | — | — |
| 1999-06-09 | $9.59 | $24.13 | 3,200 | — | — |
| 1999-06-08 | $9.63 | $24.21 | 11,600 | — | — |
| 1999-06-07 | $9.61 | $24.17 | 26,400 | — | — |
| 1999-06-04 | $9.63 | $24.21 | 5,200 | — | — |
| 1999-06-03 | $9.53 | $23.97 | 28,000 | — | — |
| 1999-06-02 | $9.53 | $23.97 | 2,400 | — | — |
| 1999-06-01 | $9.58 | $24.09 | 8,000 | — | — |
| 1999-05-28 | $9.59 | $24.13 | 8,400 | — | — |
| 1999-05-27 | $9.45 | $23.77 | 7,600 | — | — |
| 1999-05-26 | $9.39 | $23.62 | 40,800 | — | — |
| 1999-05-25 | $9.17 | $23.07 | 21,600 | — | — |
| 1999-05-24 | $9.27 | $23.30 | 14,800 | — | — |
| 1999-05-21 | $9.36 | $23.54 | 9,600 | — | — |
| 1999-05-20 | $9.20 | $23.15 | 20,800 | — | — |
| 1999-05-19 | $9.38 | $23.58 | 40,400 | — | — |
| 1999-05-18 | $9.13 | $22.95 | 67,200 | — | — |
| 1999-05-17 | $8.63 | $21.69 | 11,200 | — | — |
| 1999-05-14 | $8.75 | $22.01 | 7,200 | — | — |
| 1999-05-13 | $8.77 | $22.05 | 4,400 | — | — |
| 1999-05-12 | $8.78 | $22.08 | 34,800 | — | — |
| 1999-05-11 | $9.00 | $22.63 | 15,200 | — | — |
| 1999-05-10 | $8.97 | $22.56 | 13,600 | — | — |
| 1999-05-07 | $8.80 | $22.12 | 26,800 | — | — |
| 1999-05-06 | $8.92 | $22.44 | 9,600 | — | — |
| 1999-05-05 | $8.92 | $22.44 | 15,600 | — | — |
| 1999-05-04 | $8.97 | $22.56 | 6,000 | — | — |
| 1999-05-03 | $8.97 | $22.56 | 36,400 | — | — |
| 1999-04-30 | $8.98 | $22.60 | 25,600 | — | — |
| 1999-04-29 | $9.34 | $23.50 | 12,800 | — | — |
| 1999-04-28 | $9.48 | $23.85 | 8,000 | — | — |
| 1999-04-27 | $9.41 | $23.66 | 9,200 | — | — |
| 1999-04-26 | $9.34 | $23.50 | 14,000 | — | — |
| 1999-04-23 | $9.25 | $23.26 | 12,400 | — | — |
| 1999-04-22 | $9.19 | $23.11 | 31,600 | — | — |
| 1999-04-21 | $8.88 | $22.32 | 34,000 | — | — |
| 1999-04-20 | $8.67 | $21.81 | 11,600 | — | — |
| 1999-04-19 | $8.91 | $22.40 | 12,400 | — | — |
| 1999-04-16 | $8.77 | $22.05 | 14,800 | — | — |
| 1999-04-15 | $8.94 | $22.48 | 5,600 | — | — |
| 1999-04-14 | $8.86 | $22.28 | 20,400 | — | — |
| 1999-04-13 | $8.88 | $22.32 | 50,800 | — | — |
| 1999-04-12 | $8.92 | $22.36 | 37,200 | — | — |
| 1999-04-09 | $8.38 | $20.99 | 36,000 | — | — |
| 1999-04-08 | $8.02 | $20.09 | 18,400 | — | — |
| 1999-04-07 | $8.13 | $20.36 | 0 | — | — |
| 1999-04-06 | $8.13 | $20.36 | 12,800 | — | — |
| 1999-04-05 | $8.06 | $20.20 | 28,800 | — | — |
| 1999-04-01 | $7.84 | $19.66 | 10,400 | — | — |
| 1999-03-31 | $7.77 | $19.46 | 39,600 | — | — |
| 1999-03-30 | $8.02 | $20.09 | 57,200 | — | — |
| 1999-03-29 | $8.05 | $20.16 | 40,800 | — | — |
| 1999-03-26 | $8.06 | $20.20 | 16,000 | — | — |
| 1999-03-25 | $8.09 | $20.28 | 24,400 | — | — |
| 1999-03-24 | $8.05 | $20.16 | 10,400 | — | — |
| 1999-03-23 | $8.13 | $20.36 | 10,400 | — | — |
| 1999-03-22 | $8.19 | $20.52 | 10,000 | — | — |
| 1999-03-19 | $8.19 | $20.52 | 44,000 | — | — |
| 1999-03-18 | $8.02 | $20.09 | 8,800 | — | — |
| 1999-03-17 | $8.06 | $20.20 | 22,000 | — | — |
| 1999-03-16 | $8.28 | $20.75 | 42,800 | — | — |
| 1999-03-15 | $8.63 | $21.61 | 22,400 | — | — |
| 1999-03-12 | $8.97 | $22.47 | 26,400 | — | — |
| 1999-03-11 | $9.13 | $22.87 | 1,200 | — | — |
| 1999-03-10 | $9.14 | $22.90 | 7,200 | — | — |
| 1999-03-09 | $9.14 | $22.90 | 10,400 | — | — |
| 1999-03-08 | $9.23 | $23.14 | 24,000 | — | — |
| 1999-03-05 | $9.34 | $23.41 | 400 | — | — |
| 1999-03-04 | $9.31 | $23.34 | 2,000 | — | — |
| 1999-03-03 | $9.30 | $23.30 | 18,400 | — | — |
| 1999-03-02 | $9.28 | $23.26 | 4,800 | — | — |
| 1999-03-01 | $9.42 | $23.61 | 2,800 | — | — |
| 1999-02-26 | $9.39 | $23.53 | 18,800 | — | — |
| 1999-02-25 | $9.48 | $23.77 | 25,200 | — | — |
| 1999-02-24 | $9.42 | $23.61 | 2,000 | — | — |
| 1999-02-23 | $9.50 | $23.81 | 11,200 | — | — |
| 1999-02-22 | $9.50 | $23.81 | 29,600 | — | — |
| 1999-02-19 | $9.50 | $23.81 | 32,400 | — | — |
| 1999-02-18 | $9.45 | $23.69 | 35,600 | — | — |
| 1999-02-17 | $9.23 | $23.14 | 30,000 | — | — |
| 1999-02-16 | $9.28 | $23.26 | 15,200 | — | — |
| 1999-02-12 | $9.27 | $23.22 | 40,400 | — | — |
| 1999-02-11 | $9.31 | $23.34 | 62,000 | — | — |
| 1999-02-10 | $9.33 | $23.37 | 26,000 | — | — |
| 1999-02-09 | $9.50 | $23.81 | 38,000 | — | — |
| 1999-02-08 | $9.50 | $23.81 | 52,000 | — | — |
| 1999-02-05 | $9.33 | $23.37 | 21,200 | — | — |
| 1999-02-04 | $9.22 | $23.10 | 56,400 | — | — |
| 1999-02-03 | $9.47 | $23.73 | 18,400 | — | — |
| 1999-02-02 | $9.59 | $24.04 | 176,400 | — | — |
| 1999-02-01 | $9.36 | $23.45 | 30,400 | — | — |
| 1999-01-29 | $9.34 | $23.41 | 35,200 | — | — |
| 1999-01-28 | $9.25 | $23.18 | 78,400 | — | — |
| 1999-01-27 | $9.23 | $23.14 | 36,400 | — | — |
| 1999-01-26 | $9.27 | $23.22 | 26,800 | — | — |
| 1999-01-25 | $9.22 | $23.10 | 6,400 | — | — |
| 1999-01-22 | $9.19 | $23.02 | 4,400 | — | — |
| 1999-01-21 | $9.13 | $22.87 | 11,200 | — | — |
| 1999-01-20 | $9.25 | $23.18 | 28,800 | — | — |
| 1999-01-19 | $9.22 | $23.10 | 18,400 | — | — |
| 1999-01-15 | $9.31 | $23.34 | 15,600 | — | — |
| 1999-01-14 | $9.23 | $23.14 | 6,000 | — | — |
| 1999-01-13 | $9.31 | $23.34 | 21,200 | — | — |
| 1999-01-12 | $9.55 | $23.92 | 13,200 | — | — |
| 1999-01-11 | $9.70 | $24.31 | 39,200 | — | — |
| 1999-01-08 | $9.95 | $24.94 | 2,000 | — | — |
| 1999-01-07 | $9.95 | $24.94 | 8,000 | — | — |
| 1999-01-06 | $9.97 | $24.98 | 1,600 | — | — |
| 1999-01-05 | $9.94 | $24.90 | 29,200 | — | — |
| 1999-01-04 | $10.13 | $25.37 | 44,400 | — | — |