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 | $10.42 | $17.08 | 2,250 | — | — |
| 1999-12-30 | $10.13 | $16.60 | 1,050 | — | — |
| 1999-12-29 | $10.13 | $16.60 | 4,350 | — | — |
| 1999-12-28 | $10.08 | $16.53 | 1,650 | — | — |
| 1999-12-27 | $10.00 | $16.40 | 3,900 | — | — |
| 1999-12-23 | $10.00 | $16.40 | 5,400 | — | — |
| 1999-12-22 | $10.00 | $16.40 | 1,950 | — | — |
| 1999-12-21 | $10.00 | $16.40 | 2,850 | — | — |
| 1999-12-20 | $10.08 | $16.53 | 900 | — | — |
| 1999-12-17 | $10.17 | $16.67 | 0 | — | — |
| 1999-12-16 | $10.17 | $16.67 | 3,150 | — | — |
| 1999-12-15 | $10.17 | $16.67 | 5,850 | — | — |
| 1999-12-14 | $10.08 | $16.53 | 0 | — | — |
| 1999-12-13 | $10.08 | $16.53 | 1,950 | — | — |
| 1999-12-10 | $10.08 | $16.53 | 1,950 | — | — |
| 1999-12-09 | $10.25 | $16.81 | 1,500 | — | — |
| 1999-12-08 | $10.17 | $16.67 | 6,000 | — | — |
| 1999-12-07 | $10.33 | $16.94 | 4,800 | — | — |
| 1999-12-06 | $10.54 | $17.28 | 1,950 | — | — |
| 1999-12-03 | $10.54 | $17.28 | 5,550 | — | — |
| 1999-12-02 | $10.54 | $17.28 | 1,650 | — | — |
| 1999-12-01 | $10.50 | $17.22 | 1,950 | — | — |
| 1999-11-30 | $10.50 | $17.22 | 1,500 | — | — |
| 1999-11-29 | $10.50 | $17.22 | 2,850 | — | — |
| 1999-11-26 | $10.50 | $17.22 | 1,050 | — | — |
| 1999-11-24 | $10.42 | $17.08 | 1,200 | — | — |
| 1999-11-23 | $10.42 | $17.08 | 2,850 | — | — |
| 1999-11-22 | $10.54 | $17.16 | 2,400 | — | — |
| 1999-11-19 | $10.42 | $16.96 | 17,700 | — | — |
| 1999-11-18 | $10.67 | $17.37 | 6,600 | — | — |
| 1999-11-17 | $10.75 | $17.50 | 6,300 | — | — |
| 1999-11-16 | $10.17 | $16.55 | 7,950 | — | — |
| 1999-11-15 | $10.33 | $16.83 | 4,050 | — | — |
| 1999-11-12 | $10.17 | $16.55 | 19,200 | — | — |
| 1999-11-11 | $10.33 | $16.83 | 2,700 | — | — |
| 1999-11-10 | $10.42 | $16.96 | 2,400 | — | — |
| 1999-11-09 | $10.42 | $16.96 | 19,200 | — | — |
| 1999-11-08 | $10.58 | $17.23 | 3,600 | — | — |
| 1999-11-05 | $10.33 | $16.83 | 450 | — | — |
| 1999-11-04 | $10.33 | $16.83 | 450 | — | — |
| 1999-11-03 | $10.33 | $16.83 | 0 | — | — |
| 1999-11-02 | $10.33 | $16.83 | 3,150 | — | — |
| 1999-11-01 | $10.25 | $16.69 | 3,000 | — | — |
| 1999-10-29 | $10.13 | $16.49 | 4,500 | — | — |
| 1999-10-28 | $10.08 | $16.42 | 2,700 | — | — |
| 1999-10-27 | $10.08 | $16.42 | 2,550 | — | — |
| 1999-10-26 | $10.17 | $16.55 | 2,550 | — | — |
| 1999-10-25 | $10.08 | $16.42 | 450 | — | — |
| 1999-10-22 | $10.00 | $16.28 | 1,500 | — | — |
| 1999-10-21 | $10.00 | $16.28 | 1,800 | — | — |
| 1999-10-20 | $10.00 | $16.28 | 5,400 | — | — |
| 1999-10-19 | $10.50 | $17.10 | 1,500 | — | — |
| 1999-10-18 | $10.54 | $17.16 | 600 | — | — |
| 1999-10-15 | $10.63 | $17.30 | 300 | — | — |
| 1999-10-14 | $10.67 | $17.37 | 450 | — | — |
| 1999-10-13 | $10.67 | $17.37 | 300 | — | — |
| 1999-10-12 | $10.58 | $17.23 | 5,700 | — | — |
| 1999-10-11 | $10.58 | $17.23 | 450 | — | — |
| 1999-10-08 | $10.67 | $17.37 | 3,600 | — | — |
| 1999-10-07 | $10.83 | $17.64 | 1,350 | — | — |
| 1999-10-06 | $10.58 | $17.23 | 7,200 | — | — |
| 1999-10-05 | $10.92 | $17.78 | 2,100 | — | — |
| 1999-10-04 | $10.92 | $17.78 | 900 | — | — |
| 1999-10-01 | $10.92 | $17.78 | 2,400 | — | — |
| 1999-09-30 | $10.92 | $17.78 | 900 | — | — |
| 1999-09-29 | $10.67 | $17.37 | 0 | — | — |
| 1999-09-28 | $10.67 | $17.37 | 0 | — | — |
| 1999-09-27 | $10.67 | $17.37 | 900 | — | — |
| 1999-09-24 | $10.67 | $17.37 | 1,050 | — | — |
| 1999-09-23 | $10.58 | $17.23 | 600 | — | — |
| 1999-09-22 | $10.67 | $17.37 | 16,050 | — | — |
| 1999-09-21 | $10.71 | $17.44 | 1,500 | — | — |
| 1999-09-20 | $10.67 | $17.37 | 2,700 | — | — |
| 1999-09-17 | $10.67 | $17.37 | 19,950 | — | — |
| 1999-09-16 | $10.96 | $17.84 | 1,200 | — | — |
| 1999-09-15 | $10.92 | $17.78 | 3,600 | — | — |
| 1999-09-14 | $10.75 | $17.50 | 300 | — | — |
| 1999-09-13 | $10.83 | $17.64 | 7,950 | — | — |
| 1999-09-10 | $10.67 | $17.37 | 14,100 | — | — |
| 1999-09-09 | $10.83 | $17.64 | 1,800 | — | — |
| 1999-09-08 | $10.92 | $17.78 | 1,050 | — | — |
| 1999-09-07 | $10.88 | $17.71 | 5,700 | — | — |
| 1999-09-03 | $10.88 | $17.71 | 4,800 | — | — |
| 1999-09-02 | $10.92 | $17.78 | 150 | — | — |
| 1999-09-01 | $10.92 | $17.78 | 3,300 | — | — |
| 1999-08-31 | $10.96 | $17.84 | 4,800 | — | — |
| 1999-08-30 | $11.00 | $17.91 | 1,200 | — | — |
| 1999-08-27 | $11.00 | $17.91 | 2,550 | — | — |
| 1999-08-26 | $11.00 | $17.91 | 300 | — | — |
| 1999-08-25 | $10.96 | $17.84 | 450 | — | — |
| 1999-08-24 | $10.92 | $17.66 | 19,050 | — | — |
| 1999-08-23 | $11.00 | $17.79 | 12,300 | — | — |
| 1999-08-20 | $11.58 | $18.73 | 750 | — | — |
| 1999-08-19 | $11.58 | $18.73 | 0 | — | — |
| 1999-08-18 | $11.58 | $18.73 | 0 | — | — |
| 1999-08-17 | $11.58 | $18.73 | 1,800 | — | — |
| 1999-08-16 | $11.83 | $19.14 | 5,700 | — | — |
| 1999-08-13 | $12.00 | $19.41 | 3,600 | — | — |
| 1999-08-12 | $12.00 | $19.41 | 10,050 | — | — |
| 1999-08-11 | $11.67 | $18.87 | 900 | — | — |
| 1999-08-10 | $11.58 | $18.73 | 300 | — | — |
| 1999-08-09 | $11.67 | $18.87 | 1,350 | — | — |
| 1999-08-06 | $11.67 | $18.87 | 150 | — | — |
| 1999-08-05 | $11.75 | $19.00 | 450 | — | — |
| 1999-08-04 | $11.75 | $19.00 | 600 | — | — |
| 1999-08-03 | $11.75 | $19.00 | 0 | — | — |
| 1999-08-02 | $11.75 | $19.00 | 1,200 | — | — |
| 1999-07-30 | $11.67 | $18.87 | 3,450 | — | — |
| 1999-07-29 | $11.67 | $18.87 | 0 | — | — |
| 1999-07-28 | $11.67 | $18.87 | 750 | — | — |
| 1999-07-27 | $11.67 | $18.87 | 4,200 | — | — |
| 1999-07-26 | $11.75 | $19.00 | 3,000 | — | — |
| 1999-07-23 | $12.04 | $19.48 | 5,100 | — | — |
| 1999-07-22 | $12.17 | $19.68 | 1,800 | — | — |
| 1999-07-21 | $12.33 | $19.95 | 8,400 | — | — |
| 1999-07-20 | $12.63 | $20.42 | 3,000 | — | — |
| 1999-07-19 | $12.71 | $20.55 | 1,950 | — | — |
| 1999-07-16 | $12.67 | $20.49 | 2,700 | — | — |
| 1999-07-15 | $12.75 | $20.62 | 2,400 | — | — |
| 1999-07-14 | $12.83 | $20.76 | 3,150 | — | — |
| 1999-07-13 | $12.33 | $19.95 | 2,550 | — | — |
| 1999-07-12 | $12.25 | $19.81 | 450 | — | — |
| 1999-07-09 | $12.17 | $19.68 | 1,350 | — | — |
| 1999-07-08 | $12.33 | $19.95 | 6,000 | — | — |
| 1999-07-07 | $12.50 | $20.22 | 4,500 | — | — |
| 1999-07-06 | $12.33 | $19.95 | 1,650 | — | — |
| 1999-07-02 | $12.25 | $19.81 | 2,400 | — | — |
| 1999-07-01 | $12.08 | $19.54 | 26,850 | — | — |
| 1999-06-30 | $11.92 | $19.27 | 3,900 | — | — |
| 1999-06-29 | $12.00 | $19.41 | 11,100 | — | — |
| 1999-06-28 | $12.00 | $19.41 | 3,450 | — | — |
| 1999-06-25 | $11.83 | $19.14 | 2,550 | — | — |
| 1999-06-24 | $11.50 | $18.60 | 6,450 | — | — |
| 1999-06-23 | $11.75 | $19.00 | 8,250 | — | — |
| 1999-06-22 | $11.75 | $19.00 | 450 | — | — |
| 1999-06-21 | $11.75 | $19.00 | 450 | — | — |
| 1999-06-18 | $11.63 | $18.80 | 3,000 | — | — |
| 1999-06-17 | $11.50 | $18.60 | 2,850 | — | — |
| 1999-06-16 | $11.42 | $18.46 | 2,700 | — | — |
| 1999-06-15 | $11.11 | $17.97 | 14,400 | — | — |
| 1999-06-14 | $11.61 | $18.78 | 3,600 | — | — |
| 1999-06-11 | $11.72 | $18.96 | 900 | — | — |
| 1999-06-10 | $11.61 | $18.78 | 2,250 | — | — |
| 1999-06-09 | $11.28 | $18.24 | 15,525 | — | — |
| 1999-06-08 | $11.33 | $18.33 | 2,925 | — | — |
| 1999-06-07 | $11.36 | $18.37 | 0 | — | — |
| 1999-06-04 | $11.36 | $18.37 | 2,475 | — | — |
| 1999-06-03 | $11.56 | $18.69 | 675 | — | — |
| 1999-06-02 | $11.58 | $18.73 | 2,250 | — | — |
| 1999-06-01 | $11.56 | $18.69 | 2,025 | — | — |
| 1999-05-28 | $11.61 | $18.78 | 1,575 | — | — |
| 1999-05-27 | $11.64 | $18.82 | 5,400 | — | — |
| 1999-05-26 | $11.67 | $18.87 | 6,300 | — | — |
| 1999-05-25 | $11.78 | $18.93 | 675 | — | — |
| 1999-05-24 | $11.67 | $18.75 | 450 | — | — |
| 1999-05-21 | $11.61 | $18.66 | 32,400 | — | — |
| 1999-05-20 | $11.50 | $18.48 | 6,525 | — | — |
| 1999-05-19 | $11.17 | $17.95 | 0 | — | — |
| 1999-05-18 | $11.17 | $17.95 | 9,900 | — | — |
| 1999-05-17 | $11.22 | $18.04 | 3,600 | — | — |
| 1999-05-14 | $11.22 | $18.04 | 30,600 | — | — |
| 1999-05-13 | $11.44 | $18.39 | 6,300 | — | — |
| 1999-05-12 | $11.22 | $18.04 | 14,400 | — | — |
| 1999-05-11 | $11.08 | $17.81 | 13,275 | — | — |
| 1999-05-10 | $11.06 | $17.77 | 6,750 | — | — |
| 1999-05-07 | $11.33 | $18.22 | 1,350 | — | — |
| 1999-05-06 | $11.33 | $18.22 | 7,200 | — | — |
| 1999-05-05 | $11.39 | $18.30 | 1,575 | — | — |
| 1999-05-04 | $11.33 | $18.22 | 4,050 | — | — |
| 1999-05-03 | $10.89 | $17.50 | 450 | — | — |
| 1999-04-30 | $10.83 | $17.41 | 4,275 | — | — |
| 1999-04-29 | $10.67 | $17.14 | 5,625 | — | — |
| 1999-04-28 | $10.72 | $17.23 | 10,575 | — | — |
| 1999-04-27 | $10.56 | $16.97 | 5,850 | — | — |
| 1999-04-26 | $10.56 | $16.97 | 9,225 | — | — |
| 1999-04-23 | $10.78 | $17.32 | 7,875 | — | — |
| 1999-04-22 | $10.89 | $17.50 | 3,600 | — | — |
| 1999-04-21 | $10.50 | $16.88 | 21,375 | — | — |
| 1999-04-20 | $10.56 | $16.97 | 2,025 | — | — |
| 1999-04-19 | $10.50 | $16.88 | 2,925 | — | — |
| 1999-04-16 | $10.28 | $16.52 | 31,275 | — | — |
| 1999-04-15 | $9.67 | $15.54 | 13,950 | — | — |
| 1999-04-14 | $9.56 | $15.36 | 55,350 | — | — |
| 1999-04-13 | $10.06 | $16.16 | 38,025 | — | — |
| 1999-04-12 | $9.69 | $15.58 | 6,975 | — | — |
| 1999-04-09 | $9.61 | $15.45 | 3,150 | — | — |
| 1999-04-08 | $9.56 | $15.36 | 8,775 | — | — |
| 1999-04-07 | $9.56 | $15.36 | 1,125 | — | — |
| 1999-04-06 | $9.50 | $15.27 | 9,675 | — | — |
| 1999-04-05 | $9.33 | $15.00 | 6,075 | — | — |
| 1999-04-01 | $9.72 | $15.63 | 2,925 | — | — |
| 1999-03-31 | $9.83 | $15.80 | 18,900 | — | — |
| 1999-03-30 | $10.33 | $16.61 | 27,450 | — | — |
| 1999-03-29 | $10.61 | $17.05 | 0 | — | — |
| 1999-03-26 | $10.61 | $17.05 | 8,550 | — | — |
| 1999-03-25 | $10.67 | $17.14 | 3,375 | — | — |
| 1999-03-24 | $10.67 | $17.14 | 225 | — | — |
| 1999-03-23 | $10.61 | $17.05 | 4,950 | — | — |
| 1999-03-22 | $10.78 | $17.32 | 16,650 | — | — |
| 1999-03-19 | $10.78 | $17.32 | 4,725 | — | — |
| 1999-03-18 | $10.56 | $16.97 | 1,575 | — | — |
| 1999-03-17 | $10.44 | $16.79 | 4,050 | — | — |
| 1999-03-16 | $10.39 | $16.70 | 1,800 | — | — |
| 1999-03-15 | $10.22 | $16.43 | 13,725 | — | — |
| 1999-03-12 | $10.22 | $16.43 | 49,725 | — | — |
| 1999-03-11 | $9.78 | $15.72 | 2,025 | — | — |
| 1999-03-10 | $9.78 | $15.72 | 71,325 | — | — |
| 1999-03-09 | $10.17 | $16.34 | 2,250 | — | — |
| 1999-03-08 | $10.22 | $16.43 | 5,625 | — | — |
| 1999-03-05 | $10.28 | $16.52 | 24,075 | — | — |
| 1999-03-04 | $10.11 | $16.25 | 2,700 | — | — |
| 1999-03-03 | $10.22 | $16.43 | 900 | — | — |
| 1999-03-02 | $10.28 | $16.52 | 1,125 | — | — |
| 1999-03-01 | $10.39 | $16.70 | 5,850 | — | — |
| 1999-02-26 | $10.56 | $16.97 | 4,050 | — | — |
| 1999-02-25 | $10.61 | $17.05 | 7,425 | — | — |
| 1999-02-24 | $10.94 | $17.59 | 1,800 | — | — |
| 1999-02-23 | $11.11 | $17.75 | 5,175 | — | — |
| 1999-02-22 | $11.17 | $17.84 | 9,900 | — | — |
| 1999-02-19 | $11.11 | $17.75 | 450 | — | — |
| 1999-02-18 | $11.11 | $17.75 | 225 | — | — |
| 1999-02-17 | $11.06 | $17.66 | 450 | — | — |
| 1999-02-16 | $11.11 | $17.75 | 0 | — | — |
| 1999-02-12 | $11.11 | $17.75 | 3,600 | — | — |
| 1999-02-11 | $11.11 | $17.75 | 675 | — | — |
| 1999-02-10 | $11.11 | $17.75 | 900 | — | — |
| 1999-02-09 | $11.06 | $17.66 | 225 | — | — |
| 1999-02-08 | $11.06 | $17.66 | 2,475 | — | — |
| 1999-02-05 | $11.00 | $17.57 | 4,275 | — | — |
| 1999-02-04 | $11.17 | $17.84 | 675 | — | — |
| 1999-02-03 | $11.11 | $17.75 | 225 | — | — |
| 1999-02-02 | $11.11 | $17.75 | 675 | — | — |
| 1999-02-01 | $11.11 | $17.75 | 1,575 | — | — |
| 1999-01-29 | $11.06 | $17.66 | 8,550 | — | — |
| 1999-01-28 | $11.19 | $17.88 | 10,350 | — | — |
| 1999-01-27 | $11.28 | $18.02 | 6,075 | — | — |
| 1999-01-26 | $11.11 | $17.75 | 2,025 | — | — |
| 1999-01-25 | $11.33 | $18.11 | 6,750 | — | — |
| 1999-01-22 | $11.33 | $18.11 | 4,950 | — | — |
| 1999-01-21 | $11.39 | $18.19 | 225 | — | — |
| 1999-01-20 | $11.31 | $18.06 | 1,575 | — | — |
| 1999-01-19 | $11.22 | $17.93 | 7,425 | — | — |
| 1999-01-15 | $11.28 | $18.02 | 225 | — | — |
| 1999-01-14 | $11.22 | $17.93 | 2,925 | — | — |
| 1999-01-13 | $11.22 | $17.93 | 4,050 | — | — |
| 1999-01-12 | $11.44 | $18.28 | 2,025 | — | — |
| 1999-01-11 | $11.39 | $18.19 | 225 | — | — |
| 1999-01-08 | $11.33 | $18.11 | 3,150 | — | — |
| 1999-01-07 | $11.22 | $17.93 | 7,200 | — | — |
| 1999-01-06 | $11.17 | $17.84 | 3,600 | — | — |
| 1999-01-05 | $11.22 | $17.93 | 0 | — | — |
| 1999-01-04 | $11.22 | $17.93 | 2,700 | — | — |