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
- 1980-06-18 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 | $10.38 | $10.98 | 36,100 | — | — |
| 1999-12-30 | $9.63 | $10.19 | 21,300 | — | — |
| 1999-12-29 | $9.56 | $10.12 | 22,500 | — | — |
| 1999-12-28 | $9.50 | $10.05 | 21,600 | — | — |
| 1999-12-27 | $9.13 | $9.66 | 48,800 | — | — |
| 1999-12-23 | $9.50 | $10.05 | 15,100 | — | — |
| 1999-12-22 | $9.38 | $9.92 | 22,600 | — | — |
| 1999-12-21 | $9.31 | $9.86 | 26,400 | — | — |
| 1999-12-20 | $9.13 | $9.66 | 56,500 | — | — |
| 1999-12-17 | $8.75 | $9.26 | 69,900 | — | — |
| 1999-12-16 | $8.94 | $9.46 | 22,900 | — | — |
| 1999-12-15 | $9.38 | $9.92 | 30,800 | — | — |
| 1999-12-14 | $8.63 | $9.13 | 22,200 | — | — |
| 1999-12-13 | $8.50 | $9.00 | 7,300 | — | — |
| 1999-12-10 | $8.31 | $8.80 | 10,600 | — | — |
| 1999-12-09 | $8.31 | $8.80 | 11,800 | — | — |
| 1999-12-08 | $8.63 | $9.13 | 5,200 | — | — |
| 1999-12-07 | $8.75 | $9.26 | 24,300 | — | — |
| 1999-12-06 | $8.50 | $9.00 | 3,800 | — | — |
| 1999-12-03 | $8.63 | $9.13 | 17,400 | — | — |
| 1999-12-02 | $8.81 | $9.33 | 19,800 | — | — |
| 1999-12-01 | $8.88 | $9.39 | 10,000 | — | — |
| 1999-11-30 | $8.44 | $8.93 | 50,700 | — | — |
| 1999-11-29 | $8.63 | $9.13 | 7,300 | — | — |
| 1999-11-26 | $8.56 | $9.06 | 12,100 | — | — |
| 1999-11-24 | $8.63 | $9.13 | 7,400 | — | — |
| 1999-11-23 | $8.25 | $8.73 | 12,000 | — | — |
| 1999-11-22 | $8.38 | $8.86 | 6,600 | — | — |
| 1999-11-19 | $8.88 | $9.39 | 20,500 | — | — |
| 1999-11-18 | $8.38 | $8.86 | 85,700 | — | — |
| 1999-11-17 | $8.63 | $9.13 | 19,000 | — | — |
| 1999-11-16 | $9.00 | $9.53 | 4,600 | — | — |
| 1999-11-15 | $9.25 | $9.79 | 14,700 | — | — |
| 1999-11-12 | $9.00 | $9.53 | 16,700 | — | — |
| 1999-11-11 | $9.13 | $9.66 | 27,600 | — | — |
| 1999-11-10 | $9.19 | $9.72 | 26,900 | — | — |
| 1999-11-09 | $9.75 | $10.32 | 9,600 | — | — |
| 1999-11-08 | $9.44 | $9.99 | 9,400 | — | — |
| 1999-11-05 | $9.50 | $10.05 | 16,800 | — | — |
| 1999-11-04 | $9.38 | $9.92 | 31,600 | — | — |
| 1999-11-03 | $9.00 | $9.53 | 19,100 | — | — |
| 1999-11-02 | $8.50 | $9.00 | 34,700 | — | — |
| 1999-11-01 | $8.50 | $9.00 | 26,500 | — | — |
| 1999-10-29 | $8.88 | $9.39 | 18,300 | — | — |
| 1999-10-28 | $8.75 | $9.26 | 9,900 | — | — |
| 1999-10-27 | $9.13 | $9.66 | 20,900 | — | — |
| 1999-10-26 | $9.50 | $9.95 | 14,400 | — | — |
| 1999-10-25 | $9.50 | $9.95 | 6,900 | — | — |
| 1999-10-22 | $9.38 | $9.82 | 30,600 | — | — |
| 1999-10-21 | $9.81 | $10.28 | 7,800 | — | — |
| 1999-10-20 | $9.69 | $10.15 | 5,800 | — | — |
| 1999-10-19 | $9.75 | $10.21 | 7,100 | — | — |
| 1999-10-18 | $9.56 | $10.01 | 15,100 | — | — |
| 1999-10-15 | $9.63 | $10.08 | 9,600 | — | — |
| 1999-10-14 | $9.88 | $10.34 | 4,800 | — | — |
| 1999-10-13 | $9.94 | $10.41 | 13,100 | — | — |
| 1999-10-12 | $10.25 | $10.73 | 17,400 | — | — |
| 1999-10-11 | $10.44 | $10.93 | 3,200 | — | — |
| 1999-10-08 | $10.63 | $11.13 | 9,300 | — | — |
| 1999-10-07 | $10.75 | $11.26 | 11,600 | — | — |
| 1999-10-06 | $11.00 | $11.52 | 32,900 | — | — |
| 1999-10-05 | $10.50 | $11.00 | 29,300 | — | — |
| 1999-10-04 | $9.75 | $10.21 | 83,800 | — | — |
| 1999-10-01 | $9.25 | $9.69 | 5,300 | — | — |
| 1999-09-30 | $9.25 | $9.69 | 3,400 | — | — |
| 1999-09-29 | $9.19 | $9.62 | 18,100 | — | — |
| 1999-09-28 | $9.19 | $9.62 | 15,400 | — | — |
| 1999-09-27 | $9.25 | $9.69 | 64,300 | — | — |
| 1999-09-24 | $9.50 | $9.95 | 37,300 | — | — |
| 1999-09-23 | $10.00 | $10.47 | 12,200 | — | — |
| 1999-09-22 | $10.19 | $10.67 | 6,800 | — | — |
| 1999-09-21 | $10.38 | $10.87 | 6,600 | — | — |
| 1999-09-20 | $10.38 | $10.87 | 14,900 | — | — |
| 1999-09-17 | $10.63 | $11.13 | 29,700 | — | — |
| 1999-09-16 | $11.00 | $11.52 | 29,900 | — | — |
| 1999-09-15 | $10.94 | $11.45 | 50,800 | — | — |
| 1999-09-14 | $11.13 | $11.65 | 19,800 | — | — |
| 1999-09-13 | $11.50 | $12.04 | 13,200 | — | — |
| 1999-09-10 | $11.44 | $11.98 | 7,600 | — | — |
| 1999-09-09 | $11.88 | $12.44 | 25,400 | — | — |
| 1999-09-08 | $11.75 | $12.31 | 77,500 | — | — |
| 1999-09-07 | $11.88 | $12.44 | 109,600 | — | — |
| 1999-09-03 | $10.88 | $11.39 | 58,800 | — | — |
| 1999-09-02 | $10.50 | $11.00 | 16,800 | — | — |
| 1999-09-01 | $10.19 | $10.67 | 30,100 | — | — |
| 1999-08-31 | $10.00 | $10.47 | 48,900 | — | — |
| 1999-08-30 | $10.25 | $10.73 | 40,400 | — | — |
| 1999-08-27 | $9.75 | $10.21 | 16,200 | — | — |
| 1999-08-26 | $9.69 | $10.15 | 30,600 | — | — |
| 1999-08-25 | $9.56 | $10.01 | 47,700 | — | — |
| 1999-08-24 | $8.94 | $9.36 | 16,400 | — | — |
| 1999-08-23 | $9.38 | $9.82 | 1,500 | — | — |
| 1999-08-20 | $9.13 | $9.56 | 24,800 | — | — |
| 1999-08-19 | $8.88 | $9.29 | 1,700 | — | — |
| 1999-08-18 | $8.88 | $9.29 | 2,900 | — | — |
| 1999-08-17 | $9.00 | $9.43 | 7,400 | — | — |
| 1999-08-16 | $9.25 | $9.69 | 13,000 | — | — |
| 1999-08-13 | $9.63 | $10.08 | 4,400 | — | — |
| 1999-08-12 | $9.50 | $9.95 | 8,100 | — | — |
| 1999-08-11 | $9.88 | $10.34 | 31,400 | — | — |
| 1999-08-10 | $9.94 | $10.41 | 20,400 | — | — |
| 1999-08-09 | $9.88 | $10.34 | 12,200 | — | — |
| 1999-08-06 | $9.38 | $9.82 | 7,100 | — | — |
| 1999-08-05 | $9.00 | $9.43 | 6,000 | — | — |
| 1999-08-04 | $9.25 | $9.69 | 20,300 | — | — |
| 1999-08-03 | $9.69 | $10.15 | 28,300 | — | — |
| 1999-08-02 | $10.13 | $10.60 | 32,100 | — | — |
| 1999-07-30 | $10.38 | $10.87 | 51,800 | — | — |
| 1999-07-29 | $9.56 | $10.01 | 27,500 | — | — |
| 1999-07-28 | $9.00 | $9.43 | 6,600 | — | — |
| 1999-07-27 | $9.13 | $9.56 | 16,400 | — | — |
| 1999-07-26 | $9.13 | $9.56 | 15,600 | — | — |
| 1999-07-23 | $9.13 | $9.56 | 7,700 | — | — |
| 1999-07-22 | $9.06 | $9.49 | 9,000 | — | — |
| 1999-07-21 | $9.00 | $9.43 | 9,300 | — | — |
| 1999-07-20 | $9.00 | $9.43 | 17,400 | — | — |
| 1999-07-19 | $9.38 | $9.82 | 16,700 | — | — |
| 1999-07-16 | $9.50 | $9.95 | 41,100 | — | — |
| 1999-07-15 | $9.50 | $9.95 | 102,900 | — | — |
| 1999-07-14 | $9.19 | $9.62 | 105,400 | — | — |
| 1999-07-13 | $8.56 | $8.97 | 7,300 | — | — |
| 1999-07-12 | $8.44 | $8.84 | 45,400 | — | — |
| 1999-07-09 | $8.00 | $8.38 | 7,000 | — | — |
| 1999-07-08 | $7.50 | $7.85 | 7,900 | — | — |
| 1999-07-07 | $7.88 | $8.25 | 17,300 | — | — |
| 1999-07-06 | $8.00 | $8.38 | 16,600 | — | — |
| 1999-07-02 | $8.19 | $8.57 | 11,000 | — | — |
| 1999-07-01 | $8.06 | $8.44 | 12,900 | — | — |
| 1999-06-30 | $8.38 | $8.77 | 15,700 | — | — |
| 1999-06-29 | $8.19 | $8.57 | 5,100 | — | — |
| 1999-06-28 | $8.13 | $8.51 | 3,500 | — | — |
| 1999-06-25 | $8.13 | $8.51 | 0 | — | — |
| 1999-06-24 | $8.13 | $8.51 | 13,600 | — | — |
| 1999-06-23 | $8.13 | $8.51 | 7,900 | — | — |
| 1999-06-22 | $8.13 | $8.51 | 3,300 | — | — |
| 1999-06-21 | $8.13 | $8.51 | 11,900 | — | — |
| 1999-06-18 | $8.19 | $8.57 | 40,700 | — | — |
| 1999-06-17 | $8.31 | $8.71 | 2,500 | — | — |
| 1999-06-16 | $8.25 | $8.64 | 3,100 | — | — |
| 1999-06-15 | $8.19 | $8.57 | 9,600 | — | — |
| 1999-06-14 | $8.25 | $8.64 | 4,200 | — | — |
| 1999-06-11 | $8.50 | $8.90 | 3,100 | — | — |
| 1999-06-10 | $8.69 | $9.10 | 13,700 | — | — |
| 1999-06-09 | $8.50 | $8.90 | 9,400 | — | — |
| 1999-06-08 | $8.69 | $9.10 | 14,800 | — | — |
| 1999-06-07 | $8.19 | $8.57 | 4,800 | — | — |
| 1999-06-04 | $8.13 | $8.51 | 5,900 | — | — |
| 1999-06-03 | $8.25 | $8.64 | 160,400 | — | — |
| 1999-06-02 | $8.50 | $8.90 | 5,000 | — | — |
| 1999-06-01 | $8.56 | $8.97 | 2,000 | — | — |
| 1999-05-28 | $8.69 | $9.10 | 2,300 | — | — |
| 1999-05-27 | $8.75 | $9.16 | 3,500 | — | — |
| 1999-05-26 | $9.00 | $9.43 | 8,500 | — | — |
| 1999-05-25 | $9.00 | $9.43 | 25,800 | — | — |
| 1999-05-24 | $9.25 | $9.69 | 16,000 | — | — |
| 1999-05-21 | $9.00 | $9.43 | 22,100 | — | — |
| 1999-05-20 | $8.88 | $9.29 | 31,000 | — | — |
| 1999-05-19 | $9.38 | $9.82 | 39,100 | — | — |
| 1999-05-18 | $9.75 | $10.21 | 34,900 | — | — |
| 1999-05-17 | $8.50 | $8.90 | 18,500 | — | — |
| 1999-05-14 | $8.06 | $8.44 | 5,900 | — | — |
| 1999-05-13 | $8.25 | $8.64 | 6,000 | — | — |
| 1999-05-12 | $8.38 | $8.77 | 8,400 | — | — |
| 1999-05-11 | $8.50 | $8.90 | 18,700 | — | — |
| 1999-05-10 | $8.25 | $8.64 | 19,300 | — | — |
| 1999-05-07 | $8.50 | $8.90 | 15,800 | — | — |
| 1999-05-06 | $8.50 | $8.90 | 12,100 | — | — |
| 1999-05-05 | $8.50 | $8.90 | 12,700 | — | — |
| 1999-05-04 | $8.38 | $8.77 | 30,700 | — | — |
| 1999-05-03 | $8.13 | $8.51 | 11,500 | — | — |
| 1999-04-30 | $7.75 | $8.12 | 28,100 | — | — |
| 1999-04-29 | $8.16 | $8.54 | 97,600 | — | — |
| 1999-04-28 | $7.25 | $7.59 | 26,100 | — | — |
| 1999-04-27 | $7.00 | $7.28 | 21,700 | — | — |
| 1999-04-26 | $7.06 | $7.34 | 13,200 | — | — |
| 1999-04-23 | $7.25 | $7.54 | 13,900 | — | — |
| 1999-04-22 | $7.56 | $7.86 | 10,900 | — | — |
| 1999-04-21 | $7.50 | $7.80 | 12,000 | — | — |
| 1999-04-20 | $7.63 | $7.93 | 11,200 | — | — |
| 1999-04-19 | $7.69 | $7.99 | 24,100 | — | — |
| 1999-04-16 | $8.00 | $8.32 | 16,200 | — | — |
| 1999-04-15 | $8.00 | $8.32 | 5,700 | — | — |
| 1999-04-14 | $8.25 | $8.58 | 35,200 | — | — |
| 1999-04-13 | $8.38 | $8.71 | 14,500 | — | — |
| 1999-04-12 | $8.38 | $8.71 | 3,700 | — | — |
| 1999-04-09 | $8.38 | $8.71 | 12,500 | — | — |
| 1999-04-08 | $8.50 | $8.84 | 10,800 | — | — |
| 1999-04-07 | $8.50 | $8.84 | 28,100 | — | — |
| 1999-04-06 | $8.50 | $8.84 | 41,300 | — | — |
| 1999-04-05 | $7.50 | $7.80 | 24,400 | — | — |
| 1999-04-01 | $7.50 | $7.80 | 11,300 | — | — |
| 1999-03-31 | $7.50 | $7.80 | 21,900 | — | — |
| 1999-03-30 | $8.25 | $8.58 | 900 | — | — |
| 1999-03-29 | $8.63 | $8.97 | 22,900 | — | — |
| 1999-03-26 | $8.75 | $9.10 | 141,700 | — | — |
| 1999-03-25 | $7.88 | $8.19 | 61,700 | — | — |
| 1999-03-24 | $6.50 | $6.76 | 19,100 | — | — |
| 1999-03-23 | $6.50 | $6.76 | 7,900 | — | — |
| 1999-03-22 | $6.56 | $6.82 | 22,300 | — | — |
| 1999-03-19 | $6.50 | $6.76 | 25,200 | — | — |
| 1999-03-18 | $6.44 | $6.69 | 10,600 | — | — |
| 1999-03-17 | $6.88 | $7.15 | 28,300 | — | — |
| 1999-03-16 | $6.75 | $7.02 | 136,200 | — | — |
| 1999-03-15 | $6.75 | $7.02 | 55,800 | — | — |
| 1999-03-12 | $7.44 | $7.73 | 3,000 | — | — |
| 1999-03-11 | $7.44 | $7.73 | 7,500 | — | — |
| 1999-03-10 | $7.25 | $7.54 | 28,000 | — | — |
| 1999-03-09 | $6.94 | $7.21 | 22,300 | — | — |
| 1999-03-08 | $7.19 | $7.47 | 5,700 | — | — |
| 1999-03-05 | $7.13 | $7.41 | 12,500 | — | — |
| 1999-03-04 | $7.13 | $7.41 | 25,200 | — | — |
| 1999-03-03 | $7.13 | $7.41 | 43,300 | — | — |
| 1999-03-02 | $7.25 | $7.54 | 8,900 | — | — |
| 1999-03-01 | $7.44 | $7.73 | 6,300 | — | — |
| 1999-02-26 | $7.50 | $7.80 | 27,500 | — | — |
| 1999-02-25 | $7.75 | $8.06 | 12,000 | — | — |
| 1999-02-24 | $7.75 | $8.06 | 26,700 | — | — |
| 1999-02-23 | $7.94 | $8.25 | 6,900 | — | — |
| 1999-02-22 | $8.00 | $8.32 | 20,300 | — | — |
| 1999-02-19 | $8.00 | $8.32 | 14,600 | — | — |
| 1999-02-18 | $8.00 | $8.32 | 2,500 | — | — |
| 1999-02-17 | $8.06 | $8.38 | 26,400 | — | — |
| 1999-02-16 | $8.31 | $8.64 | 8,800 | — | — |
| 1999-02-12 | $8.38 | $8.71 | 3,200 | — | — |
| 1999-02-11 | $8.50 | $8.84 | 5,000 | — | — |
| 1999-02-10 | $8.50 | $8.84 | 9,200 | — | — |
| 1999-02-09 | $8.63 | $8.97 | 26,000 | — | — |
| 1999-02-08 | $8.56 | $8.90 | 12,000 | — | — |
| 1999-02-05 | $8.38 | $8.71 | 10,900 | — | — |
| 1999-02-04 | $8.63 | $8.97 | 4,300 | — | — |
| 1999-02-03 | $8.63 | $8.97 | 3,200 | — | — |
| 1999-02-02 | $8.50 | $8.84 | 15,300 | — | — |
| 1999-02-01 | $8.88 | $9.23 | 45,700 | — | — |
| 1999-01-29 | $9.00 | $9.36 | 8,400 | — | — |
| 1999-01-28 | $8.88 | $9.23 | 4,600 | — | — |
| 1999-01-27 | $9.00 | $9.36 | 36,100 | — | — |
| 1999-01-26 | $8.81 | $9.16 | 10,700 | — | — |
| 1999-01-25 | $8.56 | $8.90 | 15,800 | — | — |
| 1999-01-22 | $8.69 | $9.03 | 11,200 | — | — |
| 1999-01-21 | $8.50 | $8.84 | 12,900 | — | — |
| 1999-01-20 | $8.50 | $8.84 | 13,600 | — | — |
| 1999-01-19 | $9.00 | $9.36 | 11,700 | — | — |
| 1999-01-15 | $9.13 | $9.49 | 22,300 | — | — |
| 1999-01-14 | $9.13 | $9.49 | 17,100 | — | — |
| 1999-01-13 | $9.31 | $9.68 | 12,300 | — | — |
| 1999-01-12 | $9.63 | $10.01 | 17,500 | — | — |
| 1999-01-11 | $9.88 | $10.27 | 16,200 | — | — |
| 1999-01-08 | $10.00 | $10.40 | 6,100 | — | — |
| 1999-01-07 | $10.13 | $10.53 | 12,100 | — | — |
| 1999-01-06 | $10.13 | $10.53 | 2,800 | — | — |
| 1999-01-05 | $10.44 | $10.85 | 21,200 | — | — |
| 1999-01-04 | $10.00 | $10.40 | 15,900 | — | — |