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 | $9.67 | $9.67 | 900 | — | — |
| 1999-12-30 | $9.83 | $9.83 | 13,800 | — | — |
| 1999-12-29 | $9.17 | $9.17 | 4,350 | — | — |
| 1999-12-28 | $8.75 | $8.75 | 4,500 | — | — |
| 1999-12-27 | $8.83 | $8.83 | 1,050 | — | — |
| 1999-12-23 | $8.50 | $8.50 | 0 | — | — |
| 1999-12-22 | $8.50 | $8.50 | 600 | — | — |
| 1999-12-21 | $8.50 | $8.50 | 3,150 | — | — |
| 1999-12-20 | $8.50 | $8.50 | 300 | — | — |
| 1999-12-17 | $8.50 | $8.50 | 2,400 | — | — |
| 1999-12-16 | $8.58 | $8.58 | 9,150 | — | — |
| 1999-12-15 | $8.50 | $8.50 | 0 | — | — |
| 1999-12-14 | $8.50 | $8.50 | 0 | — | — |
| 1999-12-13 | $8.50 | $8.50 | 1,950 | — | — |
| 1999-12-10 | $8.50 | $8.50 | 2,100 | — | — |
| 1999-12-09 | $8.63 | $8.63 | 0 | — | — |
| 1999-12-08 | $8.63 | $8.63 | 300 | — | — |
| 1999-12-07 | $8.67 | $8.67 | 0 | — | — |
| 1999-12-06 | $8.67 | $8.67 | 1,800 | — | — |
| 1999-12-03 | $9.17 | $9.17 | 0 | — | — |
| 1999-12-02 | $9.17 | $9.17 | 2,100 | — | — |
| 1999-12-01 | $8.83 | $8.83 | 0 | — | — |
| 1999-11-30 | $8.83 | $8.83 | 1,500 | — | — |
| 1999-11-29 | $8.83 | $8.83 | 19,050 | — | — |
| 1999-11-26 | $8.21 | $8.21 | 450 | — | — |
| 1999-11-24 | $9.67 | $9.67 | 0 | — | — |
| 1999-11-23 | $9.67 | $9.67 | 1,650 | — | — |
| 1999-11-22 | $9.33 | $9.33 | 2,850 | — | — |
| 1999-11-19 | $10.50 | $10.50 | 900 | — | — |
| 1999-11-18 | $9.54 | $9.54 | 22,950 | — | — |
| 1999-11-17 | $8.50 | $8.50 | 0 | — | — |
| 1999-11-16 | $8.50 | $8.50 | 0 | — | — |
| 1999-11-15 | $8.50 | $8.50 | 11,550 | — | — |
| 1999-11-12 | $9.25 | $9.25 | 6,750 | — | — |
| 1999-11-11 | $9.00 | $9.00 | 5,550 | — | — |
| 1999-11-10 | $8.21 | $8.21 | 0 | — | — |
| 1999-11-09 | $8.21 | $8.21 | 0 | — | — |
| 1999-11-08 | $8.21 | $8.21 | 150 | — | — |
| 1999-11-05 | $8.00 | $8.00 | 1,500 | — | — |
| 1999-11-04 | $8.38 | $8.38 | 0 | — | — |
| 1999-11-03 | $8.38 | $8.38 | 2,100 | — | — |
| 1999-11-02 | $8.42 | $8.42 | 2,250 | — | — |
| 1999-11-01 | $8.63 | $8.63 | 0 | — | — |
| 1999-10-29 | $8.63 | $8.63 | 5,250 | — | — |
| 1999-10-28 | $8.33 | $8.33 | 20,250 | — | — |
| 1999-10-27 | $7.67 | $7.67 | 6,300 | — | — |
| 1999-10-26 | $7.96 | $7.96 | 900 | — | — |
| 1999-10-25 | $7.96 | $7.96 | 5,850 | — | — |
| 1999-10-22 | $8.08 | $8.08 | 0 | — | — |
| 1999-10-21 | $8.08 | $8.08 | 11,100 | — | — |
| 1999-10-20 | $7.63 | $7.63 | 300 | — | — |
| 1999-10-19 | $7.63 | $7.63 | 300 | — | — |
| 1999-10-18 | $7.63 | $7.63 | 300 | — | — |
| 1999-10-15 | $7.58 | $7.58 | 1,800 | — | — |
| 1999-10-14 | $7.54 | $7.54 | 600 | — | — |
| 1999-10-13 | $7.54 | $7.54 | 1,050 | — | — |
| 1999-10-12 | $7.63 | $7.63 | 0 | — | — |
| 1999-10-11 | $7.63 | $7.63 | 150 | — | — |
| 1999-10-08 | $7.67 | $7.67 | 3,450 | — | — |
| 1999-10-07 | $7.67 | $7.67 | 36,150 | — | — |
| 1999-10-06 | $7.67 | $7.67 | 5,400 | — | — |
| 1999-10-05 | $7.50 | $7.50 | 4,050 | — | — |
| 1999-10-04 | $7.50 | $7.50 | 750 | — | — |
| 1999-10-01 | $7.29 | $7.29 | 0 | — | — |
| 1999-09-30 | $7.29 | $7.29 | 14,100 | — | — |
| 1999-09-29 | $7.58 | $7.58 | 2,250 | — | — |
| 1999-09-28 | $7.52 | $7.52 | 0 | — | — |
| 1999-09-27 | $7.52 | $7.52 | 6,450 | — | — |
| 1999-09-24 | $7.42 | $7.42 | 0 | — | — |
| 1999-09-23 | $7.42 | $7.42 | 0 | — | — |
| 1999-09-22 | $7.42 | $7.42 | 0 | — | — |
| 1999-09-21 | $7.42 | $7.42 | 3,000 | — | — |
| 1999-09-20 | $7.58 | $7.58 | 0 | — | — |
| 1999-09-17 | $7.58 | $7.58 | 0 | — | — |
| 1999-09-16 | $7.58 | $7.58 | 0 | — | — |
| 1999-09-15 | $7.58 | $7.58 | 0 | — | — |
| 1999-09-14 | $7.58 | $7.58 | 1,500 | — | — |
| 1999-09-13 | $7.63 | $7.63 | 0 | — | — |
| 1999-09-10 | $7.63 | $7.63 | 0 | — | — |
| 1999-09-09 | $7.63 | $7.63 | 3,600 | — | — |
| 1999-09-08 | $7.75 | $7.75 | 9,600 | — | — |
| 1999-09-07 | $7.63 | $7.63 | 0 | — | — |
| 1999-09-03 | $7.63 | $7.63 | 3,900 | — | — |
| 1999-09-02 | $7.71 | $7.71 | 8,400 | — | — |
| 1999-09-01 | $7.54 | $7.54 | 300 | — | — |
| 1999-08-31 | $7.58 | $7.58 | 0 | — | — |
| 1999-08-30 | $7.58 | $7.58 | 6,000 | — | — |
| 1999-08-27 | $7.67 | $7.67 | 1,350 | — | — |
| 1999-08-26 | $7.67 | $7.67 | 750 | — | — |
| 1999-08-25 | $7.67 | $7.67 | 300 | — | — |
| 1999-08-24 | $8.17 | $8.17 | 1,350 | — | — |
| 1999-08-23 | $7.83 | $7.83 | 0 | — | — |
| 1999-08-20 | $7.83 | $7.83 | 0 | — | — |
| 1999-08-19 | $7.83 | $7.83 | 1,500 | — | — |
| 1999-08-18 | $7.75 | $7.75 | 150 | — | — |
| 1999-08-17 | $7.75 | $7.75 | 450 | — | — |
| 1999-08-16 | $7.75 | $7.75 | 0 | — | — |
| 1999-08-13 | $7.75 | $7.75 | 150 | — | — |
| 1999-08-12 | $7.75 | $7.75 | 300 | — | — |
| 1999-08-11 | $7.75 | $7.75 | 300 | — | — |
| 1999-08-10 | $7.83 | $7.83 | 1,050 | — | — |
| 1999-08-09 | $7.85 | $7.85 | 0 | — | — |
| 1999-08-06 | $7.85 | $7.85 | 0 | — | — |
| 1999-08-05 | $7.85 | $7.85 | 6,000 | — | — |
| 1999-08-04 | $8.04 | $8.04 | 0 | — | — |
| 1999-08-03 | $8.04 | $8.04 | 0 | — | — |
| 1999-08-02 | $8.04 | $8.04 | 750 | — | — |
| 1999-07-30 | $8.04 | $8.04 | 0 | — | — |
| 1999-07-29 | $8.04 | $8.04 | 0 | — | — |
| 1999-07-28 | $8.04 | $8.04 | 300 | — | — |
| 1999-07-27 | $8.04 | $8.04 | 1,200 | — | — |
| 1999-07-26 | $7.88 | $7.88 | 0 | — | — |
| 1999-07-23 | $7.88 | $7.88 | 1,200 | — | — |
| 1999-07-22 | $7.92 | $7.92 | 0 | — | — |
| 1999-07-21 | $7.92 | $7.92 | 0 | — | — |
| 1999-07-20 | $7.92 | $7.92 | 8,250 | — | — |
| 1999-07-19 | $8.00 | $8.00 | 2,250 | — | — |
| 1999-07-16 | $7.83 | $7.83 | 1,350 | — | — |
| 1999-07-15 | $7.83 | $7.83 | 600 | — | — |
| 1999-07-14 | $7.83 | $7.83 | 900 | — | — |
| 1999-07-13 | $7.83 | $7.83 | 300 | — | — |
| 1999-07-12 | $7.83 | $7.83 | 0 | — | — |
| 1999-07-09 | $7.83 | $7.83 | 3,900 | — | — |
| 1999-07-08 | $7.83 | $7.83 | 1,050 | — | — |
| 1999-07-07 | $7.83 | $7.83 | 0 | — | — |
| 1999-07-06 | $7.83 | $7.83 | 5,400 | — | — |
| 1999-07-02 | $8.00 | $8.00 | 750 | — | — |
| 1999-07-01 | $8.17 | $8.17 | 15,600 | — | — |
| 1999-06-30 | $8.00 | $8.00 | 450 | — | — |
| 1999-06-29 | $7.96 | $7.96 | 1,350 | — | — |
| 1999-06-28 | $7.96 | $7.96 | 0 | — | — |
| 1999-06-25 | $7.96 | $7.96 | 450 | — | — |
| 1999-06-24 | $7.96 | $7.96 | 300 | — | — |
| 1999-06-23 | $8.00 | $8.00 | 23,250 | — | — |
| 1999-06-22 | $8.08 | $8.08 | 450 | — | — |
| 1999-06-21 | $8.08 | $8.08 | 0 | — | — |
| 1999-06-18 | $8.08 | $8.08 | 600 | — | — |
| 1999-06-17 | $8.17 | $8.17 | 0 | — | — |
| 1999-06-16 | $8.17 | $8.17 | 30,450 | — | — |
| 1999-06-15 | $8.17 | $8.17 | 9,300 | — | — |
| 1999-06-14 | $8.17 | $8.17 | 0 | — | — |
| 1999-06-11 | $8.17 | $8.17 | 600 | — | — |
| 1999-06-10 | $8.25 | $8.25 | 0 | — | — |
| 1999-06-09 | $8.25 | $8.25 | 0 | — | — |
| 1999-06-08 | $8.25 | $8.25 | 300 | — | — |
| 1999-06-07 | $9.17 | $9.17 | 150 | — | — |
| 1999-06-04 | $8.33 | $8.33 | 0 | — | — |
| 1999-06-03 | $8.33 | $8.33 | 0 | — | — |
| 1999-06-02 | $8.33 | $8.33 | 5,250 | — | — |
| 1999-06-01 | $8.25 | $8.25 | 18,750 | — | — |
| 1999-05-28 | $8.25 | $8.25 | 18,300 | — | — |
| 1999-05-27 | $8.08 | $8.08 | 0 | — | — |
| 1999-05-26 | $8.08 | $8.08 | 0 | — | — |
| 1999-05-25 | $8.08 | $8.08 | 1,800 | — | — |
| 1999-05-24 | $8.08 | $8.08 | 0 | — | — |
| 1999-05-21 | $8.08 | $8.08 | 1,950 | — | — |
| 1999-05-20 | $8.25 | $8.25 | 750 | — | — |
| 1999-05-19 | $8.25 | $8.25 | 450 | — | — |
| 1999-05-18 | $8.25 | $8.25 | 2,850 | — | — |
| 1999-05-17 | $8.33 | $8.33 | 1,500 | — | — |
| 1999-05-14 | $8.08 | $8.08 | 450 | — | — |
| 1999-05-13 | $8.33 | $8.33 | 0 | — | — |
| 1999-05-12 | $8.33 | $8.33 | 8,550 | — | — |
| 1999-05-11 | $8.17 | $8.17 | 300 | — | — |
| 1999-05-10 | $8.04 | $8.04 | 12,000 | — | — |
| 1999-05-07 | $8.17 | $8.17 | 3,150 | — | — |
| 1999-05-06 | $8.13 | $8.13 | 1,350 | — | — |
| 1999-05-05 | $8.13 | $8.13 | 4,500 | — | — |
| 1999-05-04 | $8.17 | $8.17 | 4,800 | — | — |
| 1999-05-03 | $8.04 | $8.04 | 0 | — | — |
| 1999-04-30 | $8.04 | $8.04 | 0 | — | — |
| 1999-04-29 | $8.04 | $8.04 | 300 | — | — |
| 1999-04-28 | $8.33 | $8.33 | 750 | — | — |
| 1999-04-27 | $8.08 | $8.08 | 2,100 | — | — |
| 1999-04-26 | $8.38 | $8.38 | 0 | — | — |
| 1999-04-23 | $8.38 | $8.38 | 13,650 | — | — |
| 1999-04-22 | $9.00 | $9.00 | 750 | — | — |
| 1999-04-21 | $8.38 | $8.38 | 600 | — | — |
| 1999-04-20 | $8.33 | $8.33 | 0 | — | — |
| 1999-04-19 | $8.33 | $8.33 | 2,550 | — | — |
| 1999-04-16 | $8.33 | $8.33 | 2,250 | — | — |
| 1999-04-15 | $8.58 | $8.58 | 0 | — | — |
| 1999-04-14 | $8.58 | $8.58 | 2,400 | — | — |
| 1999-04-13 | $8.83 | $8.83 | 12,900 | — | — |
| 1999-04-12 | $8.00 | $8.00 | 3,900 | — | — |
| 1999-04-09 | $8.00 | $8.00 | 150 | — | — |
| 1999-04-08 | $8.00 | $8.00 | 300 | — | — |
| 1999-04-07 | $8.17 | $8.17 | 36,150 | — | — |
| 1999-04-06 | $8.08 | $8.08 | 750 | — | — |
| 1999-04-05 | $8.00 | $8.00 | 4,050 | — | — |
| 1999-04-01 | $8.08 | $8.08 | 3,750 | — | — |
| 1999-03-31 | $8.00 | $8.00 | 0 | — | — |
| 1999-03-30 | $8.00 | $8.00 | 5,550 | — | — |
| 1999-03-29 | $8.50 | $8.50 | 1,350 | — | — |
| 1999-03-26 | $8.00 | $8.00 | 7,350 | — | — |
| 1999-03-25 | $8.00 | $8.00 | 3,900 | — | — |
| 1999-03-24 | $8.00 | $8.00 | 0 | — | — |
| 1999-03-23 | $8.00 | $8.00 | 1,500 | — | — |
| 1999-03-22 | $8.17 | $8.17 | 900 | — | — |
| 1999-03-19 | $8.42 | $8.42 | 9,150 | — | — |
| 1999-03-18 | $8.08 | $8.08 | 3,000 | — | — |
| 1999-03-17 | $8.08 | $8.08 | 4,500 | — | — |
| 1999-03-16 | $8.00 | $8.00 | 2,250 | — | — |
| 1999-03-15 | $8.17 | $8.17 | 2,100 | — | — |
| 1999-03-12 | $8.00 | $8.00 | 0 | — | — |
| 1999-03-11 | $8.00 | $8.00 | 1,500 | — | — |
| 1999-03-10 | $8.25 | $8.25 | 2,400 | — | — |
| 1999-03-09 | $8.17 | $8.17 | 1,050 | — | — |
| 1999-03-08 | $8.00 | $8.00 | 450 | — | — |
| 1999-03-05 | $7.88 | $7.88 | 3,450 | — | — |
| 1999-03-04 | $7.96 | $7.96 | 600 | — | — |
| 1999-03-03 | $7.96 | $7.96 | 10,800 | — | — |
| 1999-03-02 | $8.46 | $8.46 | 5,250 | — | — |
| 1999-03-01 | $8.83 | $8.83 | 150 | — | — |
| 1999-02-26 | $8.71 | $8.71 | 900 | — | — |
| 1999-02-25 | $9.04 | $9.04 | 0 | — | — |
| 1999-02-24 | $9.04 | $9.04 | 0 | — | — |
| 1999-02-23 | $9.04 | $9.04 | 600 | — | — |
| 1999-02-22 | $9.00 | $9.00 | 5,700 | — | — |
| 1999-02-19 | $9.38 | $9.38 | 750 | — | — |
| 1999-02-18 | $9.38 | $9.38 | 0 | — | — |
| 1999-02-17 | $9.38 | $9.38 | 750 | — | — |
| 1999-02-16 | $9.33 | $9.33 | 0 | — | — |
| 1999-02-12 | $9.33 | $9.33 | 450 | — | — |
| 1999-02-11 | $9.33 | $9.33 | 0 | — | — |
| 1999-02-10 | $9.33 | $9.33 | 1,950 | — | — |
| 1999-02-09 | $9.33 | $9.33 | 1,200 | — | — |
| 1999-02-08 | $9.33 | $9.33 | 600 | — | — |
| 1999-02-05 | $9.42 | $9.42 | 1,050 | — | — |
| 1999-02-04 | $9.42 | $9.42 | 2,100 | — | — |
| 1999-02-03 | $9.42 | $9.42 | 750 | — | — |
| 1999-02-02 | $9.83 | $9.83 | 1,350 | — | — |
| 1999-02-01 | $9.42 | $9.42 | 0 | — | — |
| 1999-01-29 | $9.42 | $9.42 | 1,500 | — | — |
| 1999-01-28 | $9.75 | $9.75 | 4,950 | — | — |
| 1999-01-27 | $10.00 | $10.00 | 4,500 | — | — |
| 1999-01-26 | $9.00 | $9.00 | 0 | — | — |
| 1999-01-25 | $9.00 | $9.00 | 0 | — | — |
| 1999-01-22 | $9.00 | $9.00 | 28,050 | — | — |
| 1999-01-21 | $9.00 | $9.00 | 8,100 | — | — |
| 1999-01-20 | $9.29 | $9.29 | 150 | — | — |
| 1999-01-19 | $9.00 | $9.00 | 7,800 | — | — |
| 1999-01-15 | $9.00 | $9.00 | 0 | — | — |
| 1999-01-14 | $9.00 | $9.00 | 17,400 | — | — |
| 1999-01-13 | $8.83 | $8.83 | 5,100 | — | — |
| 1999-01-12 | $9.17 | $9.17 | 14,250 | — | — |
| 1999-01-11 | $9.33 | $9.33 | 0 | — | — |
| 1999-01-08 | $9.33 | $9.33 | 0 | — | — |
| 1999-01-07 | $9.33 | $9.33 | 1,200 | — | — |
| 1999-01-06 | $9.00 | $9.00 | 0 | — | — |
| 1999-01-05 | $9.00 | $9.00 | 2,700 | — | — |
| 1999-01-04 | $9.92 | $9.92 | 0 | — | — |