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 | $7.75 | $13.17 | 14,300 | — | — |
| 1999-12-30 | $7.69 | $13.06 | 25,500 | — | — |
| 1999-12-29 | $7.88 | $13.38 | 17,800 | — | — |
| 1999-12-28 | $7.63 | $12.96 | 49,200 | — | — |
| 1999-12-27 | $7.63 | $12.96 | 46,200 | — | — |
| 1999-12-23 | $7.88 | $13.38 | 25,900 | — | — |
| 1999-12-22 | $8.00 | $13.60 | 36,500 | — | — |
| 1999-12-21 | $7.88 | $13.38 | 30,000 | — | — |
| 1999-12-20 | $7.75 | $13.17 | 313,300 | — | — |
| 1999-12-17 | $7.75 | $13.17 | 71,700 | — | — |
| 1999-12-16 | $7.63 | $12.96 | 202,800 | — | — |
| 1999-12-15 | $7.63 | $12.96 | 72,000 | — | — |
| 1999-12-14 | $7.69 | $13.06 | 133,400 | — | — |
| 1999-12-13 | $7.94 | $13.49 | 68,500 | — | — |
| 1999-12-10 | $8.38 | $14.23 | 31,000 | — | — |
| 1999-12-09 | $8.50 | $14.45 | 19,000 | — | — |
| 1999-12-08 | $8.50 | $14.45 | 23,000 | — | — |
| 1999-12-07 | $8.81 | $14.98 | 16,800 | — | — |
| 1999-12-06 | $8.81 | $14.98 | 8,200 | — | — |
| 1999-12-03 | $8.88 | $15.08 | 18,500 | — | — |
| 1999-12-02 | $8.81 | $14.98 | 12,300 | — | — |
| 1999-12-01 | $9.00 | $15.30 | 6,800 | — | — |
| 1999-11-30 | $8.94 | $15.19 | 0 | — | — |
| 1999-11-29 | $8.94 | $15.19 | 24,100 | — | — |
| 1999-11-26 | $9.13 | $15.51 | 1,300 | — | — |
| 1999-11-24 | $9.06 | $15.40 | 10,100 | — | — |
| 1999-11-23 | $8.81 | $14.98 | 19,500 | — | — |
| 1999-11-22 | $8.88 | $15.08 | 17,100 | — | — |
| 1999-11-19 | $8.88 | $15.08 | 11,000 | — | — |
| 1999-11-18 | $9.00 | $15.30 | 11,100 | — | — |
| 1999-11-17 | $9.00 | $15.30 | 17,400 | — | — |
| 1999-11-16 | $8.94 | $15.19 | 3,400 | — | — |
| 1999-11-15 | $8.94 | $15.19 | 11,400 | — | — |
| 1999-11-12 | $9.00 | $15.30 | 7,300 | — | — |
| 1999-11-11 | $8.88 | $15.08 | 12,500 | — | — |
| 1999-11-10 | $8.94 | $15.19 | 12,600 | — | — |
| 1999-11-09 | $8.94 | $15.19 | 34,400 | — | — |
| 1999-11-08 | $8.88 | $15.08 | 26,300 | — | — |
| 1999-11-05 | $8.88 | $15.08 | 12,000 | — | — |
| 1999-11-04 | $8.94 | $15.19 | 20,700 | — | — |
| 1999-11-03 | $9.00 | $15.30 | 13,000 | — | — |
| 1999-11-02 | $8.94 | $15.19 | 17,000 | — | — |
| 1999-11-01 | $9.00 | $15.30 | 17,900 | — | — |
| 1999-10-29 | $8.81 | $14.98 | 30,400 | — | — |
| 1999-10-28 | $8.81 | $14.98 | 9,300 | — | — |
| 1999-10-27 | $8.94 | $15.19 | 11,000 | — | — |
| 1999-10-26 | $8.94 | $15.19 | 26,500 | — | — |
| 1999-10-25 | $9.13 | $15.51 | 47,700 | — | — |
| 1999-10-22 | $8.94 | $15.19 | 9,700 | — | — |
| 1999-10-21 | $9.13 | $15.51 | 17,500 | — | — |
| 1999-10-20 | $8.88 | $15.08 | 17,600 | — | — |
| 1999-10-19 | $8.75 | $14.87 | 43,600 | — | — |
| 1999-10-18 | $8.94 | $15.19 | 36,400 | — | — |
| 1999-10-15 | $8.94 | $15.19 | 5,100 | — | — |
| 1999-10-14 | $9.00 | $15.30 | 15,800 | — | — |
| 1999-10-13 | $9.00 | $15.03 | 15,900 | — | — |
| 1999-10-12 | $8.94 | $14.93 | 16,300 | — | — |
| 1999-10-11 | $9.06 | $15.14 | 1,600 | — | — |
| 1999-10-08 | $9.00 | $15.03 | 10,700 | — | — |
| 1999-10-07 | $9.13 | $15.24 | 7,700 | — | — |
| 1999-10-06 | $9.31 | $15.55 | 29,300 | — | — |
| 1999-10-05 | $9.50 | $15.87 | 44,700 | — | — |
| 1999-10-04 | $9.25 | $15.45 | 22,900 | — | — |
| 1999-10-01 | $8.88 | $14.82 | 37,900 | — | — |
| 1999-09-30 | $8.88 | $14.82 | 24,600 | — | — |
| 1999-09-29 | $8.81 | $14.72 | 12,000 | — | — |
| 1999-09-28 | $8.94 | $14.93 | 28,400 | — | — |
| 1999-09-27 | $8.94 | $14.93 | 28,600 | — | — |
| 1999-09-24 | $8.94 | $14.93 | 18,700 | — | — |
| 1999-09-23 | $9.00 | $15.03 | 76,500 | — | — |
| 1999-09-22 | $8.88 | $14.82 | 29,500 | — | — |
| 1999-09-21 | $8.81 | $14.72 | 35,700 | — | — |
| 1999-09-20 | $8.69 | $14.51 | 17,000 | — | — |
| 1999-09-17 | $8.56 | $14.30 | 9,000 | — | — |
| 1999-09-16 | $8.44 | $14.09 | 20,100 | — | — |
| 1999-09-15 | $8.31 | $13.88 | 31,500 | — | — |
| 1999-09-14 | $8.25 | $13.78 | 594,300 | — | — |
| 1999-09-13 | $8.19 | $13.67 | 16,600 | — | — |
| 1999-09-10 | $8.25 | $13.78 | 17,200 | — | — |
| 1999-09-09 | $8.13 | $13.57 | 94,700 | — | — |
| 1999-09-08 | $8.00 | $13.36 | 62,600 | — | — |
| 1999-09-07 | $8.13 | $13.57 | 91,300 | — | — |
| 1999-09-03 | $8.38 | $13.99 | 59,600 | — | — |
| 1999-09-02 | $8.50 | $14.20 | 31,700 | — | — |
| 1999-09-01 | $8.63 | $14.41 | 25,900 | — | — |
| 1999-08-31 | $8.88 | $14.82 | 5,800 | — | — |
| 1999-08-30 | $8.88 | $14.82 | 10,300 | — | — |
| 1999-08-27 | $8.88 | $14.82 | 13,500 | — | — |
| 1999-08-26 | $8.94 | $14.93 | 14,800 | — | — |
| 1999-08-25 | $8.94 | $14.93 | 22,200 | — | — |
| 1999-08-24 | $9.00 | $15.03 | 10,500 | — | — |
| 1999-08-23 | $9.00 | $15.03 | 48,600 | — | — |
| 1999-08-20 | $9.00 | $15.03 | 14,300 | — | — |
| 1999-08-19 | $9.00 | $15.03 | 15,400 | — | — |
| 1999-08-18 | $9.13 | $15.24 | 27,600 | — | — |
| 1999-08-17 | $8.88 | $14.82 | 48,900 | — | — |
| 1999-08-16 | $8.81 | $14.72 | 22,700 | — | — |
| 1999-08-13 | $9.00 | $15.03 | 6,300 | — | — |
| 1999-08-12 | $8.94 | $14.93 | 13,800 | — | — |
| 1999-08-11 | $9.00 | $15.03 | 20,700 | — | — |
| 1999-08-10 | $8.94 | $14.93 | 12,300 | — | — |
| 1999-08-09 | $9.06 | $15.14 | 18,100 | — | — |
| 1999-08-06 | $9.00 | $15.03 | 11,700 | — | — |
| 1999-08-05 | $9.00 | $15.03 | 57,500 | — | — |
| 1999-08-04 | $9.25 | $15.45 | 55,500 | — | — |
| 1999-08-03 | $9.31 | $15.55 | 28,200 | — | — |
| 1999-08-02 | $9.25 | $15.45 | 9,500 | — | — |
| 1999-07-30 | $9.25 | $15.45 | 7,200 | — | — |
| 1999-07-29 | $9.38 | $15.66 | 29,300 | — | — |
| 1999-07-28 | $9.31 | $15.55 | 25,700 | — | — |
| 1999-07-27 | $9.25 | $15.45 | 21,300 | — | — |
| 1999-07-26 | $9.06 | $15.14 | 19,400 | — | — |
| 1999-07-23 | $9.06 | $15.14 | 17,400 | — | — |
| 1999-07-22 | $8.88 | $14.82 | 20,400 | — | — |
| 1999-07-21 | $8.88 | $14.82 | 23,800 | — | — |
| 1999-07-20 | $8.75 | $14.61 | 61,900 | — | — |
| 1999-07-19 | $9.06 | $15.14 | 22,900 | — | — |
| 1999-07-16 | $9.19 | $15.35 | 20,000 | — | — |
| 1999-07-15 | $9.25 | $15.45 | 22,000 | — | — |
| 1999-07-14 | $9.56 | $15.97 | 29,500 | — | — |
| 1999-07-13 | $9.44 | $15.76 | 48,400 | — | — |
| 1999-07-12 | $9.56 | $15.71 | 69,800 | — | — |
| 1999-07-09 | $9.50 | $15.61 | 29,900 | — | — |
| 1999-07-08 | $9.31 | $15.30 | 160,800 | — | — |
| 1999-07-07 | $9.00 | $14.79 | 159,900 | — | — |
| 1999-07-06 | $8.69 | $14.27 | 38,800 | — | — |
| 1999-07-02 | $8.63 | $14.17 | 80,100 | — | — |
| 1999-07-01 | $8.44 | $13.86 | 92,600 | — | — |
| 1999-06-30 | $8.56 | $14.07 | 67,200 | — | — |
| 1999-06-29 | $8.69 | $14.27 | 155,200 | — | — |
| 1999-06-28 | $8.63 | $14.17 | 25,400 | — | — |
| 1999-06-25 | $8.50 | $13.97 | 55,900 | — | — |
| 1999-06-24 | $8.44 | $13.86 | 54,500 | — | — |
| 1999-06-23 | $8.50 | $13.97 | 97,600 | — | — |
| 1999-06-22 | $8.88 | $14.58 | 80,500 | — | — |
| 1999-06-21 | $8.50 | $13.97 | 78,100 | — | — |
| 1999-06-18 | $8.50 | $13.97 | 109,300 | — | — |
| 1999-06-17 | $8.50 | $13.97 | 120,000 | — | — |
| 1999-06-16 | $8.50 | $13.97 | 112,100 | — | — |
| 1999-06-15 | $8.81 | $14.48 | 26,500 | — | — |
| 1999-06-14 | $8.75 | $14.38 | 65,200 | — | — |
| 1999-06-11 | $8.88 | $14.58 | 67,800 | — | — |
| 1999-06-10 | $9.00 | $14.79 | 25,400 | — | — |
| 1999-06-09 | $8.88 | $14.58 | 16,400 | — | — |
| 1999-06-08 | $8.94 | $14.68 | 39,000 | — | — |
| 1999-06-07 | $8.94 | $14.68 | 29,800 | — | — |
| 1999-06-04 | $8.88 | $14.58 | 120,200 | — | — |
| 1999-06-03 | $8.94 | $14.68 | 81,400 | — | — |
| 1999-06-02 | $8.88 | $14.58 | 91,000 | — | — |
| 1999-06-01 | $8.94 | $14.68 | 181,700 | — | — |
| 1999-05-28 | $8.63 | $14.17 | 7,000 | — | — |
| 1999-05-27 | $8.69 | $14.27 | 7,900 | — | — |
| 1999-05-26 | $8.63 | $14.17 | 48,300 | — | — |
| 1999-05-25 | $8.69 | $14.27 | 37,200 | — | — |
| 1999-05-24 | $8.63 | $14.17 | 162,100 | — | — |
| 1999-05-21 | $8.69 | $14.27 | 49,700 | — | — |
| 1999-05-20 | $8.69 | $14.27 | 12,900 | — | — |
| 1999-05-19 | $8.56 | $14.07 | 14,900 | — | — |
| 1999-05-18 | $8.63 | $14.17 | 8,000 | — | — |
| 1999-05-17 | $8.63 | $14.17 | 24,300 | — | — |
| 1999-05-14 | $8.50 | $13.97 | 34,200 | — | — |
| 1999-05-13 | $8.81 | $14.48 | 54,800 | — | — |
| 1999-05-12 | $8.88 | $14.58 | 11,000 | — | — |
| 1999-05-11 | $8.81 | $14.48 | 10,000 | — | — |
| 1999-05-10 | $8.81 | $14.48 | 25,500 | — | — |
| 1999-05-07 | $8.50 | $13.97 | 42,400 | — | — |
| 1999-05-06 | $8.81 | $14.48 | 14,900 | — | — |
| 1999-05-05 | $8.63 | $14.17 | 17,000 | — | — |
| 1999-05-04 | $8.38 | $13.76 | 51,800 | — | — |
| 1999-05-03 | $9.00 | $14.79 | 17,000 | — | — |
| 1999-04-30 | $8.81 | $14.48 | 16,500 | — | — |
| 1999-04-29 | $8.75 | $14.38 | 61,200 | — | — |
| 1999-04-28 | $8.88 | $14.58 | 13,600 | — | — |
| 1999-04-27 | $8.88 | $14.58 | 12,300 | — | — |
| 1999-04-26 | $8.81 | $14.48 | 19,600 | — | — |
| 1999-04-23 | $8.56 | $14.07 | 9,500 | — | — |
| 1999-04-22 | $8.56 | $14.07 | 41,100 | — | — |
| 1999-04-21 | $8.69 | $14.27 | 19,000 | — | — |
| 1999-04-20 | $8.44 | $13.86 | 37,300 | — | — |
| 1999-04-19 | $8.88 | $14.58 | 51,100 | — | — |
| 1999-04-16 | $8.88 | $14.58 | 118,500 | — | — |
| 1999-04-15 | $8.19 | $13.45 | 13,700 | — | — |
| 1999-04-14 | $8.13 | $13.35 | 31,700 | — | — |
| 1999-04-13 | $7.94 | $13.04 | 55,100 | — | — |
| 1999-04-12 | $8.06 | $12.99 | 23,100 | — | — |
| 1999-04-09 | $7.88 | $12.69 | 26,600 | — | — |
| 1999-04-08 | $8.06 | $12.99 | 32,400 | — | — |
| 1999-04-07 | $8.19 | $13.19 | 39,600 | — | — |
| 1999-04-06 | $8.44 | $13.60 | 20,000 | — | — |
| 1999-04-05 | $8.38 | $13.50 | 42,600 | — | — |
| 1999-04-01 | $8.50 | $13.70 | 35,200 | — | — |
| 1999-03-31 | $8.06 | $12.99 | 58,600 | — | — |
| 1999-03-30 | $8.50 | $13.70 | 22,300 | — | — |
| 1999-03-29 | $8.50 | $13.70 | 29,600 | — | — |
| 1999-03-26 | $8.69 | $14.00 | 20,400 | — | — |
| 1999-03-25 | $8.50 | $13.70 | 47,700 | — | — |
| 1999-03-24 | $8.56 | $13.80 | 24,500 | — | — |
| 1999-03-23 | $8.69 | $14.00 | 23,400 | — | — |
| 1999-03-22 | $8.75 | $14.10 | 8,600 | — | — |
| 1999-03-19 | $8.75 | $14.10 | 60,800 | — | — |
| 1999-03-18 | $8.88 | $14.30 | 13,600 | — | — |
| 1999-03-17 | $8.81 | $14.20 | 39,600 | — | — |
| 1999-03-16 | $8.63 | $13.90 | 23,700 | — | — |
| 1999-03-15 | $8.63 | $13.90 | 24,200 | — | — |
| 1999-03-12 | $8.69 | $14.00 | 30,900 | — | — |
| 1999-03-11 | $8.63 | $13.90 | 26,300 | — | — |
| 1999-03-10 | $8.63 | $13.90 | 41,400 | — | — |
| 1999-03-09 | $8.69 | $14.00 | 6,600 | — | — |
| 1999-03-08 | $8.75 | $14.10 | 70,900 | — | — |
| 1999-03-05 | $8.88 | $14.30 | 15,400 | — | — |
| 1999-03-04 | $8.75 | $14.10 | 29,900 | — | — |
| 1999-03-03 | $8.88 | $14.30 | 15,100 | — | — |
| 1999-03-02 | $8.94 | $14.40 | 3,900 | — | — |
| 1999-03-01 | $8.88 | $14.30 | 18,200 | — | — |
| 1999-02-26 | $8.94 | $14.40 | 30,700 | — | — |
| 1999-02-25 | $9.00 | $14.50 | 11,600 | — | — |
| 1999-02-24 | $9.00 | $14.50 | 112,600 | — | — |
| 1999-02-23 | $9.31 | $15.01 | 6,500 | — | — |
| 1999-02-22 | $9.38 | $15.11 | 19,300 | — | — |
| 1999-02-19 | $9.38 | $15.11 | 16,700 | — | — |
| 1999-02-18 | $9.44 | $15.21 | 28,700 | — | — |
| 1999-02-17 | $9.50 | $15.31 | 11,700 | — | — |
| 1999-02-16 | $9.38 | $15.11 | 24,400 | — | — |
| 1999-02-12 | $9.00 | $14.50 | 40,600 | — | — |
| 1999-02-11 | $9.50 | $15.31 | 11,600 | — | — |
| 1999-02-10 | $9.56 | $15.41 | 4,800 | — | — |
| 1999-02-09 | $9.50 | $15.31 | 11,900 | — | — |
| 1999-02-08 | $9.44 | $15.21 | 4,200 | — | — |
| 1999-02-05 | $9.56 | $15.41 | 17,300 | — | — |
| 1999-02-04 | $9.38 | $15.11 | 52,300 | — | — |
| 1999-02-03 | $9.75 | $15.71 | 27,100 | — | — |
| 1999-02-02 | $9.50 | $15.31 | 23,000 | — | — |
| 1999-02-01 | $9.56 | $15.41 | 28,600 | — | — |
| 1999-01-29 | $9.63 | $15.51 | 263,300 | — | — |
| 1999-01-28 | $9.88 | $15.91 | 10,500 | — | — |
| 1999-01-27 | $9.94 | $16.01 | 22,500 | — | — |
| 1999-01-26 | $9.94 | $16.01 | 21,200 | — | — |
| 1999-01-25 | $10.13 | $16.32 | 15,900 | — | — |
| 1999-01-22 | $9.94 | $16.01 | 16,200 | — | — |
| 1999-01-21 | $10.13 | $16.32 | 8,500 | — | — |
| 1999-01-20 | $10.13 | $16.32 | 46,800 | — | — |
| 1999-01-19 | $10.25 | $16.52 | 42,100 | — | — |
| 1999-01-15 | $10.19 | $16.42 | 4,000 | — | — |
| 1999-01-14 | $10.25 | $16.52 | 4,400 | — | — |
| 1999-01-13 | $10.25 | $16.27 | 19,300 | — | — |
| 1999-01-12 | $10.38 | $16.47 | 34,800 | — | — |
| 1999-01-11 | $10.25 | $16.27 | 43,100 | — | — |
| 1999-01-08 | $10.38 | $16.47 | 34,500 | — | — |
| 1999-01-07 | $10.13 | $16.07 | 29,900 | — | — |
| 1999-01-06 | $10.25 | $16.27 | 39,100 | — | — |
| 1999-01-05 | $10.13 | $16.07 | 22,700 | — | — |
| 1999-01-04 | $10.25 | $16.27 | 10,300 | — | — |