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 | $7.73 | $22.03 | 350,467 | — | — |
| 1999-12-30 | $7.82 | $22.28 | 414,131 | — | — |
| 1999-12-29 | $7.79 | $22.20 | 341,222 | — | — |
| 1999-12-28 | $7.56 | $21.52 | 367,276 | — | — |
| 1999-12-27 | $7.53 | $21.43 | 770,902 | — | — |
| 1999-12-23 | $7.61 | $21.69 | 1,105,821 | — | — |
| 1999-12-22 | $7.53 | $21.43 | 754,303 | — | — |
| 1999-12-21 | $7.61 | $21.69 | 798,216 | — | — |
| 1999-12-20 | $7.50 | $21.35 | 461,406 | — | — |
| 1999-12-17 | $7.38 | $21.01 | 865,242 | — | — |
| 1999-12-16 | $7.41 | $21.09 | 1,081,658 | — | — |
| 1999-12-15 | $7.41 | $21.09 | 1,715,986 | — | — |
| 1999-12-14 | $7.50 | $21.35 | 828,683 | — | — |
| 1999-12-13 | $7.85 | $22.37 | 546,292 | — | — |
| 1999-12-10 | $7.41 | $21.09 | 625,084 | — | — |
| 1999-12-09 | $7.41 | $21.09 | 425,897 | — | — |
| 1999-12-08 | $7.47 | $21.26 | 590,205 | — | — |
| 1999-12-07 | $7.88 | $22.45 | 174,603 | — | — |
| 1999-12-06 | $8.03 | $22.87 | 557,848 | — | — |
| 1999-12-03 | $8.06 | $22.96 | 488,931 | — | — |
| 1999-12-02 | $7.82 | $22.28 | 371,478 | — | — |
| 1999-12-01 | $7.70 | $21.94 | 284,282 | — | — |
| 1999-11-30 | $7.76 | $22.11 | 426,318 | — | — |
| 1999-11-29 | $7.85 | $22.37 | 355,720 | — | — |
| 1999-11-26 | $8.06 | $22.96 | 117,873 | — | — |
| 1999-11-24 | $7.82 | $22.28 | 386,606 | — | — |
| 1999-11-23 | $8.15 | $23.21 | 630,547 | — | — |
| 1999-11-22 | $8.12 | $23.13 | 297,309 | — | — |
| 1999-11-19 | $8.21 | $23.38 | 651,138 | — | — |
| 1999-11-18 | $8.33 | $23.72 | 720,685 | — | — |
| 1999-11-17 | $8.39 | $23.89 | 394,381 | — | — |
| 1999-11-16 | $8.80 | $25.08 | 619,411 | — | — |
| 1999-11-15 | $8.42 | $23.97 | 383,665 | — | — |
| 1999-11-12 | $8.09 | $23.04 | 566,673 | — | — |
| 1999-11-11 | $8.21 | $23.38 | 686,857 | — | — |
| 1999-11-10 | $8.39 | $23.89 | 586,423 | — | — |
| 1999-11-09 | $8.30 | $23.64 | 724,047 | — | — |
| 1999-11-08 | $8.39 | $23.89 | 458,465 | — | — |
| 1999-11-05 | $8.39 | $23.89 | 567,093 | — | — |
| 1999-11-04 | $8.18 | $23.30 | 481,577 | — | — |
| 1999-11-03 | $8.00 | $22.79 | 526,121 | — | — |
| 1999-11-02 | $8.12 | $23.11 | 858,518 | — | — |
| 1999-11-01 | $7.94 | $22.60 | 565,412 | — | — |
| 1999-10-29 | $7.82 | $22.26 | 1,109,603 | — | — |
| 1999-10-28 | $7.32 | $20.82 | 858,098 | — | — |
| 1999-10-27 | $7.02 | $19.98 | 762,287 | — | — |
| 1999-10-26 | $6.72 | $19.13 | 896,339 | — | — |
| 1999-10-25 | $6.51 | $18.54 | 873,647 | — | — |
| 1999-10-22 | $6.48 | $18.45 | 398,793 | — | — |
| 1999-10-21 | $6.34 | $18.03 | 755,774 | — | — |
| 1999-10-20 | $6.43 | $18.28 | 1,823,774 | — | — |
| 1999-10-19 | $6.66 | $18.96 | 657,861 | — | — |
| 1999-10-18 | $6.72 | $19.13 | 472,752 | — | — |
| 1999-10-15 | $6.90 | $19.64 | 407,197 | — | — |
| 1999-10-14 | $6.87 | $19.55 | 503,219 | — | — |
| 1999-10-13 | $6.90 | $19.64 | 342,903 | — | — |
| 1999-10-12 | $7.02 | $19.98 | 634,119 | — | — |
| 1999-10-11 | $7.14 | $20.32 | 1,651,062 | — | — |
| 1999-10-08 | $7.14 | $20.32 | 293,527 | — | — |
| 1999-10-07 | $7.17 | $20.40 | 569,824 | — | — |
| 1999-10-06 | $7.14 | $20.32 | 571,715 | — | — |
| 1999-10-05 | $7.20 | $20.49 | 700,724 | — | — |
| 1999-10-04 | $7.14 | $20.32 | 1,227,265 | — | — |
| 1999-10-01 | $7.44 | $21.16 | 867,763 | — | — |
| 1999-09-30 | $7.59 | $21.59 | 704,296 | — | — |
| 1999-09-29 | $7.29 | $20.74 | 771,532 | — | — |
| 1999-09-28 | $7.38 | $20.99 | 881,421 | — | — |
| 1999-09-27 | $7.44 | $21.16 | 1,192,177 | — | — |
| 1999-09-24 | $7.64 | $21.76 | 960,633 | — | — |
| 1999-09-23 | $7.82 | $22.26 | 1,876,302 | — | — |
| 1999-09-22 | $7.85 | $22.35 | 2,302,199 | — | — |
| 1999-09-21 | $8.57 | $24.38 | 699,253 | — | — |
| 1999-09-20 | $8.57 | $24.38 | 374,630 | — | — |
| 1999-09-17 | $8.48 | $24.13 | 394,381 | — | — |
| 1999-09-16 | $8.57 | $24.38 | 349,837 | — | — |
| 1999-09-15 | $8.69 | $24.72 | 258,228 | — | — |
| 1999-09-14 | $8.83 | $25.14 | 721,735 | — | — |
| 1999-09-13 | $8.39 | $23.87 | 230,283 | — | — |
| 1999-09-10 | $8.39 | $23.87 | 462,247 | — | — |
| 1999-09-09 | $8.30 | $23.62 | 1,383,379 | — | — |
| 1999-09-08 | $8.54 | $24.30 | 879,950 | — | — |
| 1999-09-07 | $9.07 | $25.82 | 264,111 | — | — |
| 1999-09-03 | $9.10 | $25.90 | 239,948 | — | — |
| 1999-09-02 | $8.86 | $25.23 | 182,377 | — | — |
| 1999-09-01 | $8.95 | $25.48 | 213,264 | — | — |
| 1999-08-31 | $9.04 | $25.73 | 283,862 | — | — |
| 1999-08-30 | $9.13 | $25.99 | 684,756 | — | — |
| 1999-08-27 | $9.10 | $25.90 | 334,709 | — | — |
| 1999-08-26 | $9.28 | $26.41 | 654,920 | — | — |
| 1999-08-25 | $9.16 | $26.07 | 1,655,894 | — | — |
| 1999-08-24 | $8.66 | $24.63 | 628,446 | — | — |
| 1999-08-23 | $8.69 | $24.72 | 492,713 | — | — |
| 1999-08-20 | $8.66 | $24.63 | 464,978 | — | — |
| 1999-08-19 | $8.57 | $24.38 | 962,944 | — | — |
| 1999-08-18 | $8.54 | $24.30 | 562,680 | — | — |
| 1999-08-17 | $8.92 | $25.40 | 225,450 | — | — |
| 1999-08-16 | $8.75 | $24.89 | 195,194 | — | — |
| 1999-08-13 | $8.78 | $24.97 | 279,659 | — | — |
| 1999-08-12 | $8.57 | $24.38 | 349,417 | — | — |
| 1999-08-11 | $8.51 | $24.21 | 785,610 | — | — |
| 1999-08-10 | $8.51 | $24.21 | 514,355 | — | — |
| 1999-08-09 | $8.86 | $25.23 | 239,948 | — | — |
| 1999-08-06 | $9.04 | $25.73 | 357,821 | — | — |
| 1999-08-05 | $9.07 | $25.82 | 270,835 | — | — |
| 1999-08-04 | $8.92 | $25.40 | 466,239 | — | — |
| 1999-08-03 | $9.43 | $26.82 | 230,073 | — | — |
| 1999-08-02 | $9.55 | $27.16 | 320,841 | — | — |
| 1999-07-30 | $9.31 | $26.48 | 333,658 | — | — |
| 1999-07-29 | $9.43 | $26.82 | 455,943 | — | — |
| 1999-07-28 | $9.73 | $27.66 | 262,850 | — | — |
| 1999-07-27 | $9.88 | $28.09 | 435,983 | — | — |
| 1999-07-26 | $9.64 | $27.41 | 301,931 | — | — |
| 1999-07-23 | $9.85 | $28.00 | 258,648 | — | — |
| 1999-07-22 | $9.99 | $28.42 | 214,945 | — | — |
| 1999-07-21 | $9.99 | $28.42 | 410,139 | — | — |
| 1999-07-20 | $10.20 | $29.02 | 258,858 | — | — |
| 1999-07-19 | $10.26 | $29.19 | 369,167 | — | — |
| 1999-07-16 | $10.26 | $29.19 | 349,206 | — | — |
| 1999-07-15 | $10.35 | $29.44 | 827,842 | — | — |
| 1999-07-14 | $10.59 | $30.12 | 525,281 | — | — |
| 1999-07-13 | $10.59 | $30.12 | 487,460 | — | — |
| 1999-07-12 | $10.83 | $30.79 | 304,873 | — | — |
| 1999-07-09 | $10.92 | $31.05 | 374,210 | — | — |
| 1999-07-08 | $10.83 | $30.79 | 329,876 | — | — |
| 1999-07-07 | $10.89 | $30.96 | 424,847 | — | — |
| 1999-07-06 | $10.95 | $31.13 | 383,875 | — | — |
| 1999-07-02 | $11.18 | $31.81 | 281,971 | — | — |
| 1999-07-01 | $11.51 | $32.74 | 562,470 | — | — |
| 1999-06-30 | $11.42 | $32.49 | 1,150,995 | — | — |
| 1999-06-29 | $10.86 | $30.88 | 399,633 | — | — |
| 1999-06-28 | $10.89 | $30.96 | 442,917 | — | — |
| 1999-06-25 | $11.10 | $31.55 | 354,880 | — | — |
| 1999-06-24 | $10.83 | $30.79 | 567,303 | — | — |
| 1999-06-23 | $10.86 | $30.88 | 721,525 | — | — |
| 1999-06-22 | $11.39 | $32.40 | 404,466 | — | — |
| 1999-06-21 | $11.57 | $32.91 | 410,769 | — | — |
| 1999-06-18 | $11.33 | $32.23 | 167,039 | — | — |
| 1999-06-17 | $11.60 | $32.99 | 424,847 | — | — |
| 1999-06-16 | $11.36 | $32.32 | 402,575 | — | — |
| 1999-06-15 | $11.04 | $31.39 | 316,009 | — | — |
| 1999-06-14 | $10.89 | $30.96 | 378,622 | — | — |
| 1999-06-11 | $11.15 | $31.72 | 220,198 | — | — |
| 1999-06-10 | $11.15 | $31.72 | 234,485 | — | — |
| 1999-06-09 | $11.54 | $32.82 | 352,778 | — | — |
| 1999-06-08 | $11.48 | $32.65 | 744,638 | — | — |
| 1999-06-07 | $11.24 | $31.98 | 155,273 | — | — |
| 1999-06-04 | $11.27 | $32.06 | 436,823 | — | — |
| 1999-06-03 | $11.07 | $31.47 | 340,592 | — | — |
| 1999-06-02 | $10.83 | $30.79 | 572,346 | — | — |
| 1999-06-01 | $10.74 | $30.54 | 215,155 | — | — |
| 1999-05-28 | $10.77 | $30.62 | 455,103 | — | — |
| 1999-05-27 | $10.29 | $29.27 | 149,390 | — | — |
| 1999-05-26 | $10.23 | $29.10 | 601,551 | — | — |
| 1999-05-25 | $10.59 | $30.12 | 311,807 | — | — |
| 1999-05-24 | $10.65 | $30.29 | 696,732 | — | — |
| 1999-05-21 | $10.50 | $29.86 | 168,090 | — | — |
| 1999-05-20 | $10.50 | $29.86 | 782,878 | — | — |
| 1999-05-19 | $10.26 | $29.19 | 426,528 | — | — |
| 1999-05-18 | $10.65 | $30.29 | 411,820 | — | — |
| 1999-05-17 | $10.65 | $30.29 | 480,947 | — | — |
| 1999-05-14 | $10.95 | $31.13 | 308,024 | — | — |
| 1999-05-13 | $11.30 | $32.15 | 316,639 | — | — |
| 1999-05-12 | $11.07 | $31.47 | 386,396 | — | — |
| 1999-05-11 | $11.15 | $31.72 | 762,707 | — | — |
| 1999-05-10 | $11.21 | $31.89 | 359,292 | — | — |
| 1999-05-07 | $11.07 | $31.47 | 376,521 | — | — |
| 1999-05-06 | $10.59 | $30.12 | 1,581,304 | — | — |
| 1999-05-05 | $10.80 | $30.71 | 1,099,307 | — | — |
| 1999-05-04 | $11.10 | $31.54 | 1,444,101 | — | — |
| 1999-05-03 | $11.24 | $31.96 | 900,961 | — | — |
| 1999-04-30 | $11.51 | $32.72 | 525,911 | — | — |
| 1999-04-29 | $11.84 | $33.65 | 596,509 | — | — |
| 1999-04-28 | $11.87 | $33.74 | 726,358 | — | — |
| 1999-04-27 | $12.46 | $35.43 | 479,686 | — | — |
| 1999-04-26 | $12.61 | $35.85 | 616,679 | — | — |
| 1999-04-23 | $12.31 | $35.01 | 403,836 | — | — |
| 1999-04-22 | $11.72 | $33.31 | 279,869 | — | — |
| 1999-04-21 | $11.99 | $34.07 | 413,081 | — | — |
| 1999-04-20 | $11.90 | $33.82 | 541,249 | — | — |
| 1999-04-19 | $12.14 | $34.50 | 598,610 | — | — |
| 1999-04-16 | $12.37 | $35.17 | 1,128,092 | — | — |
| 1999-04-15 | $13.00 | $36.95 | 2,691,537 | — | — |
| 1999-04-14 | $11.69 | $33.23 | 1,090,692 | — | — |
| 1999-04-13 | $10.41 | $29.59 | 280,290 | — | — |
| 1999-04-12 | $10.65 | $30.27 | 248,773 | — | — |
| 1999-04-09 | $10.68 | $30.35 | 202,128 | — | — |
| 1999-04-08 | $10.68 | $30.35 | 348,366 | — | — |
| 1999-04-07 | $10.47 | $29.76 | 355,510 | — | — |
| 1999-04-06 | $10.65 | $30.27 | 554,066 | — | — |
| 1999-04-05 | $10.71 | $30.44 | 475,064 | — | — |
| 1999-04-01 | $10.53 | $29.93 | 284,072 | — | — |
| 1999-03-31 | $10.65 | $30.27 | 327,775 | — | — |
| 1999-03-30 | $10.62 | $30.19 | 343,113 | — | — |
| 1999-03-29 | $10.47 | $29.76 | 457,414 | — | — |
| 1999-03-26 | $10.59 | $30.10 | 293,527 | — | — |
| 1999-03-25 | $10.71 | $30.44 | 318,110 | — | — |
| 1999-03-24 | $10.77 | $30.61 | 779,096 | — | — |
| 1999-03-23 | $9.99 | $28.41 | 585,793 | — | — |
| 1999-03-22 | $10.14 | $28.83 | 230,913 | — | — |
| 1999-03-19 | $10.29 | $29.26 | 268,313 | — | — |
| 1999-03-18 | $10.29 | $29.26 | 745,058 | — | — |
| 1999-03-17 | $10.35 | $29.42 | 198,556 | — | — |
| 1999-03-16 | $10.59 | $30.10 | 302,982 | — | — |
| 1999-03-15 | $10.32 | $29.34 | 223,139 | — | — |
| 1999-03-12 | $10.56 | $30.02 | 228,812 | — | — |
| 1999-03-11 | $10.89 | $30.95 | 192,043 | — | — |
| 1999-03-10 | $10.77 | $30.61 | 232,594 | — | — |
| 1999-03-09 | $10.71 | $30.44 | 434,722 | — | — |
| 1999-03-08 | $10.86 | $30.86 | 212,003 | — | — |
| 1999-03-05 | $11.33 | $32.21 | 445,648 | — | — |
| 1999-03-04 | $10.62 | $30.19 | 713,751 | — | — |
| 1999-03-03 | $10.80 | $30.69 | 260,959 | — | — |
| 1999-03-02 | $10.95 | $31.12 | 522,129 | — | — |
| 1999-03-01 | $11.04 | $31.37 | 627,605 | — | — |
| 1999-02-26 | $11.04 | $31.37 | 411,820 | — | — |
| 1999-02-25 | $10.92 | $31.03 | 608,905 | — | — |
| 1999-02-24 | $11.33 | $32.21 | 334,289 | — | — |
| 1999-02-23 | $11.42 | $32.47 | 302,562 | — | — |
| 1999-02-22 | $11.51 | $32.72 | 263,901 | — | — |
| 1999-02-19 | $11.39 | $32.38 | 396,482 | — | — |
| 1999-02-18 | $11.13 | $31.62 | 476,114 | — | — |
| 1999-02-17 | $11.45 | $32.55 | 407,197 | — | — |
| 1999-02-16 | $11.87 | $33.74 | 636,640 | — | — |
| 1999-02-12 | $11.45 | $32.55 | 577,178 | — | — |
| 1999-02-11 | $11.72 | $33.31 | 415,602 | — | — |
| 1999-02-10 | $11.27 | $32.05 | 948,867 | — | — |
| 1999-02-09 | $11.60 | $32.98 | 695,051 | — | — |
| 1999-02-08 | $11.87 | $33.74 | 968,197 | — | — |
| 1999-02-05 | $12.17 | $34.58 | 530,113 | — | — |
| 1999-02-04 | $12.20 | $34.67 | 759,976 | — | — |
| 1999-02-03 | $12.70 | $36.10 | 617,310 | — | — |
| 1999-02-02 | $13.12 | $37.27 | 642,943 | — | — |
| 1999-02-01 | $13.06 | $37.10 | 499,437 | — | — |
| 1999-01-29 | $13.03 | $37.02 | 540,619 | — | — |
| 1999-01-28 | $12.73 | $36.17 | 701,565 | — | — |
| 1999-01-27 | $12.79 | $36.34 | 665,425 | — | — |
| 1999-01-26 | $12.85 | $36.51 | 813,344 | — | — |
| 1999-01-25 | $12.70 | $36.09 | 502,168 | — | — |
| 1999-01-22 | $12.61 | $35.83 | 331,977 | — | — |
| 1999-01-21 | $12.61 | $35.83 | 665,425 | — | — |
| 1999-01-20 | $12.85 | $36.51 | 742,537 | — | — |
| 1999-01-19 | $12.52 | $35.58 | 621,512 | — | — |
| 1999-01-15 | $12.43 | $35.33 | 452,372 | — | — |
| 1999-01-14 | $12.26 | $34.82 | 808,512 | — | — |
| 1999-01-13 | $12.31 | $34.99 | 847,803 | — | — |
| 1999-01-12 | $12.55 | $35.67 | 2,832,733 | — | — |
| 1999-01-11 | $11.84 | $33.64 | 627,395 | — | — |
| 1999-01-08 | $11.99 | $34.06 | 839,608 | — | — |
| 1999-01-07 | $11.96 | $33.98 | 490,402 | — | — |
| 1999-01-06 | $12.14 | $34.48 | 944,454 | — | — |
| 1999-01-05 | $11.87 | $33.72 | 384,926 | — | — |
| 1999-01-04 | $12.08 | $34.31 | 565,622 | — | — |