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
- 1980-05-29 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 | $8.00 | $8.37 | 20,925 | — | — |
| 1999-12-30 | $7.78 | $8.13 | 56,363 | — | — |
| 1999-12-29 | $7.67 | $8.02 | 102,600 | — | — |
| 1999-12-28 | $6.93 | $7.24 | 56,363 | — | — |
| 1999-12-27 | $6.44 | $6.74 | 171,788 | — | — |
| 1999-12-23 | $6.43 | $6.72 | 28,013 | — | — |
| 1999-12-22 | $6.46 | $6.76 | 98,888 | — | — |
| 1999-12-21 | $6.41 | $6.70 | 112,050 | — | — |
| 1999-12-20 | $6.57 | $6.87 | 58,388 | — | — |
| 1999-12-17 | $6.87 | $7.18 | 19,913 | — | — |
| 1999-12-16 | $7.04 | $7.36 | 8,775 | — | — |
| 1999-12-15 | $7.19 | $7.51 | 21,263 | — | — |
| 1999-12-14 | $7.15 | $7.47 | 50,625 | — | — |
| 1999-12-13 | $7.33 | $7.67 | 40,500 | — | — |
| 1999-12-10 | $7.37 | $7.71 | 39,150 | — | — |
| 1999-12-09 | $7.48 | $7.82 | 39,150 | — | — |
| 1999-12-08 | $7.37 | $7.71 | 9,113 | — | — |
| 1999-12-07 | $7.33 | $7.67 | 107,325 | — | — |
| 1999-12-06 | $7.56 | $7.90 | 32,400 | — | — |
| 1999-12-03 | $7.41 | $7.75 | 20,250 | — | — |
| 1999-12-02 | $7.44 | $7.78 | 45,225 | — | — |
| 1999-12-01 | $7.56 | $7.90 | 44,213 | — | — |
| 1999-11-30 | $7.78 | $8.13 | 228,488 | — | — |
| 1999-11-29 | $8.24 | $8.62 | 48,263 | — | — |
| 1999-11-26 | $8.46 | $8.85 | 20,925 | — | — |
| 1999-11-24 | $8.31 | $8.69 | 138,375 | — | — |
| 1999-11-23 | $8.09 | $8.46 | 58,725 | — | — |
| 1999-11-22 | $7.54 | $7.88 | 52,650 | — | — |
| 1999-11-19 | $6.85 | $7.16 | 226,125 | — | — |
| 1999-11-18 | $6.30 | $6.58 | 144,788 | — | — |
| 1999-11-17 | $6.19 | $6.47 | 52,988 | — | — |
| 1999-11-16 | $6.41 | $6.70 | 29,363 | — | — |
| 1999-11-15 | $6.44 | $6.74 | 62,100 | — | — |
| 1999-11-12 | $6.44 | $6.74 | 58,388 | — | — |
| 1999-11-11 | $6.59 | $6.89 | 1,243,350 | — | — |
| 1999-11-10 | $7.07 | $7.40 | 73,913 | — | — |
| 1999-11-09 | $7.06 | $7.38 | 46,575 | — | — |
| 1999-11-08 | $7.11 | $7.44 | 21,600 | — | — |
| 1999-11-05 | $6.67 | $6.97 | 60,413 | — | — |
| 1999-11-04 | $7.09 | $7.42 | 24,975 | — | — |
| 1999-11-03 | $7.11 | $7.44 | 9,450 | — | — |
| 1999-11-02 | $7.11 | $7.44 | 10,800 | — | — |
| 1999-11-01 | $7.19 | $7.51 | 28,688 | — | — |
| 1999-10-29 | $7.11 | $7.44 | 36,113 | — | — |
| 1999-10-28 | $6.85 | $7.16 | 19,238 | — | — |
| 1999-10-27 | $6.59 | $6.89 | 92,813 | — | — |
| 1999-10-26 | $6.81 | $7.13 | 172,463 | — | — |
| 1999-10-25 | $7.11 | $7.44 | 48,938 | — | — |
| 1999-10-22 | $7.04 | $7.36 | 157,275 | — | — |
| 1999-10-21 | $7.22 | $7.55 | 44,213 | — | — |
| 1999-10-20 | $7.74 | $8.09 | 17,213 | — | — |
| 1999-10-19 | $7.96 | $8.33 | 21,938 | — | — |
| 1999-10-18 | $8.26 | $8.64 | 7,763 | — | — |
| 1999-10-15 | $8.22 | $8.60 | 24,638 | — | — |
| 1999-10-14 | $8.15 | $8.52 | 28,013 | — | — |
| 1999-10-13 | $8.41 | $8.79 | 11,475 | — | — |
| 1999-10-12 | $8.59 | $8.99 | 13,838 | — | — |
| 1999-10-11 | $8.63 | $9.02 | 2,025 | — | — |
| 1999-10-08 | $8.56 | $8.95 | 32,063 | — | — |
| 1999-10-07 | $8.50 | $8.89 | 60,750 | — | — |
| 1999-10-06 | $8.52 | $8.91 | 5,063 | — | — |
| 1999-10-05 | $8.48 | $8.87 | 20,250 | — | — |
| 1999-10-04 | $8.59 | $8.99 | 3,375 | — | — |
| 1999-10-01 | $8.48 | $8.87 | 29,700 | — | — |
| 1999-09-30 | $8.56 | $8.95 | 5,400 | — | — |
| 1999-09-29 | $8.54 | $8.93 | 13,838 | — | — |
| 1999-09-28 | $8.59 | $8.99 | 10,463 | — | — |
| 1999-09-27 | $8.52 | $8.91 | 22,950 | — | — |
| 1999-09-24 | $8.48 | $8.87 | 22,275 | — | — |
| 1999-09-23 | $8.67 | $9.06 | 13,500 | — | — |
| 1999-09-22 | $8.87 | $9.28 | 675 | — | — |
| 1999-09-21 | $8.83 | $9.24 | 12,488 | — | — |
| 1999-09-20 | $9.04 | $9.45 | 12,150 | — | — |
| 1999-09-17 | $9.20 | $9.62 | 33,413 | — | — |
| 1999-09-16 | $9.20 | $9.62 | 11,475 | — | — |
| 1999-09-15 | $9.33 | $9.76 | 20,925 | — | — |
| 1999-09-14 | $9.37 | $9.80 | 4,725 | — | — |
| 1999-09-13 | $9.52 | $9.95 | 10,125 | — | — |
| 1999-09-10 | $9.56 | $9.99 | 34,088 | — | — |
| 1999-09-09 | $9.54 | $9.97 | 2,025 | — | — |
| 1999-09-08 | $9.52 | $9.95 | 3,713 | — | — |
| 1999-09-07 | $9.56 | $9.99 | 12,488 | — | — |
| 1999-09-03 | $9.44 | $9.88 | 12,150 | — | — |
| 1999-09-02 | $9.56 | $9.99 | 4,725 | — | — |
| 1999-09-01 | $9.65 | $10.09 | 1,688 | — | — |
| 1999-08-31 | $9.74 | $10.19 | 27,338 | — | — |
| 1999-08-30 | $9.63 | $10.07 | 9,788 | — | — |
| 1999-08-27 | $9.80 | $10.24 | 52,313 | — | — |
| 1999-08-26 | $9.85 | $10.30 | 23,963 | — | — |
| 1999-08-25 | $9.76 | $10.21 | 151,200 | — | — |
| 1999-08-24 | $9.93 | $10.38 | 10,800 | — | — |
| 1999-08-23 | $9.85 | $10.30 | 22,275 | — | — |
| 1999-08-20 | $9.85 | $10.30 | 2,700 | — | — |
| 1999-08-19 | $9.78 | $10.22 | 32,738 | — | — |
| 1999-08-18 | $9.93 | $10.38 | 34,088 | — | — |
| 1999-08-17 | $9.93 | $10.38 | 28,350 | — | — |
| 1999-08-16 | $9.78 | $10.22 | 16,875 | — | — |
| 1999-08-13 | $9.78 | $10.22 | 13,838 | — | — |
| 1999-08-12 | $9.81 | $10.26 | 11,813 | — | — |
| 1999-08-11 | $10.00 | $10.46 | 93,488 | — | — |
| 1999-08-10 | $9.89 | $10.34 | 44,888 | — | — |
| 1999-08-09 | $9.74 | $10.19 | 25,650 | — | — |
| 1999-08-06 | $9.52 | $9.95 | 17,888 | — | — |
| 1999-08-05 | $9.15 | $9.57 | 46,238 | — | — |
| 1999-08-04 | $9.06 | $9.47 | 27,000 | — | — |
| 1999-08-03 | $9.15 | $9.57 | 16,875 | — | — |
| 1999-08-02 | $9.26 | $9.68 | 11,138 | — | — |
| 1999-07-30 | $9.19 | $9.60 | 20,925 | — | — |
| 1999-07-29 | $9.11 | $9.53 | 136,350 | — | — |
| 1999-07-28 | $9.15 | $9.57 | 112,050 | — | — |
| 1999-07-27 | $9.04 | $9.45 | 68,175 | — | — |
| 1999-07-26 | $9.07 | $9.49 | 77,963 | — | — |
| 1999-07-23 | $9.04 | $9.45 | 37,125 | — | — |
| 1999-07-22 | $8.94 | $9.35 | 32,400 | — | — |
| 1999-07-21 | $9.20 | $9.62 | 5,400 | — | — |
| 1999-07-20 | $9.41 | $9.84 | 8,438 | — | — |
| 1999-07-19 | $9.46 | $9.90 | 17,213 | — | — |
| 1999-07-16 | $9.74 | $10.19 | 32,738 | — | — |
| 1999-07-15 | $10.04 | $10.50 | 33,750 | — | — |
| 1999-07-14 | $10.44 | $10.92 | 15,525 | — | — |
| 1999-07-13 | $10.37 | $10.84 | 22,275 | — | — |
| 1999-07-12 | $10.22 | $10.69 | 22,613 | — | — |
| 1999-07-09 | $10.04 | $10.50 | 13,838 | — | — |
| 1999-07-08 | $9.96 | $10.42 | 22,613 | — | — |
| 1999-07-07 | $9.98 | $10.44 | 35,100 | — | — |
| 1999-07-06 | $10.20 | $10.67 | 25,313 | — | — |
| 1999-07-02 | $10.37 | $10.84 | 13,500 | — | — |
| 1999-07-01 | $10.19 | $10.65 | 20,250 | — | — |
| 1999-06-30 | $10.19 | $10.65 | 101,250 | — | — |
| 1999-06-29 | $10.19 | $10.65 | 83,025 | — | — |
| 1999-06-28 | $9.72 | $10.17 | 40,163 | — | — |
| 1999-06-25 | $9.56 | $9.99 | 29,025 | — | — |
| 1999-06-24 | $9.22 | $9.64 | 24,975 | — | — |
| 1999-06-23 | $8.91 | $9.31 | 8,775 | — | — |
| 1999-06-22 | $9.02 | $9.43 | 12,825 | — | — |
| 1999-06-21 | $8.57 | $8.97 | 36,113 | — | — |
| 1999-06-18 | $8.46 | $8.85 | 105,975 | — | — |
| 1999-06-17 | $8.46 | $8.85 | 124,538 | — | — |
| 1999-06-16 | $8.43 | $8.81 | 113,400 | — | — |
| 1999-06-15 | $8.37 | $8.75 | 139,388 | — | — |
| 1999-06-14 | $8.33 | $8.71 | 37,800 | — | — |
| 1999-06-11 | $8.07 | $8.44 | 109,350 | — | — |
| 1999-06-10 | $8.33 | $8.71 | 98,550 | — | — |
| 1999-06-09 | $8.74 | $9.14 | 40,163 | — | — |
| 1999-06-08 | $8.93 | $9.33 | 76,950 | — | — |
| 1999-06-07 | $8.91 | $9.31 | 176,513 | — | — |
| 1999-06-04 | $8.30 | $8.68 | 28,350 | — | — |
| 1999-06-03 | $8.02 | $8.38 | 35,100 | — | — |
| 1999-06-02 | $7.93 | $8.29 | 442,800 | — | — |
| 1999-06-01 | $8.17 | $8.54 | 21,938 | — | — |
| 1999-05-28 | $8.13 | $8.50 | 33,075 | — | — |
| 1999-05-27 | $7.89 | $8.25 | 40,500 | — | — |
| 1999-05-26 | $8.43 | $8.81 | 54,675 | — | — |
| 1999-05-25 | $8.56 | $8.95 | 75,600 | — | — |
| 1999-05-24 | $8.44 | $8.83 | 36,113 | — | — |
| 1999-05-21 | $9.09 | $9.51 | 60,075 | — | — |
| 1999-05-20 | $9.31 | $9.74 | 13,838 | — | — |
| 1999-05-19 | $9.15 | $9.57 | 79,988 | — | — |
| 1999-05-18 | $9.20 | $9.62 | 41,850 | — | — |
| 1999-05-17 | $9.19 | $9.60 | 12,150 | — | — |
| 1999-05-14 | $9.26 | $9.68 | 39,488 | — | — |
| 1999-05-13 | $9.19 | $9.60 | 28,688 | — | — |
| 1999-05-12 | $9.41 | $9.84 | 20,588 | — | — |
| 1999-05-11 | $9.17 | $9.59 | 80,325 | — | — |
| 1999-05-10 | $9.22 | $9.64 | 46,913 | — | — |
| 1999-05-07 | $9.30 | $9.72 | 36,113 | — | — |
| 1999-05-06 | $9.28 | $9.70 | 134,325 | — | — |
| 1999-05-05 | $9.24 | $9.66 | 67,500 | — | — |
| 1999-05-04 | $9.24 | $9.66 | 111,713 | — | — |
| 1999-05-03 | $8.98 | $9.39 | 28,013 | — | — |
| 1999-04-30 | $9.22 | $9.64 | 74,925 | — | — |
| 1999-04-29 | $9.15 | $9.57 | 31,388 | — | — |
| 1999-04-28 | $9.26 | $9.68 | 26,325 | — | — |
| 1999-04-27 | $9.26 | $9.68 | 25,988 | — | — |
| 1999-04-26 | $9.41 | $9.84 | 280,463 | — | — |
| 1999-04-23 | $9.43 | $9.86 | 57,375 | — | — |
| 1999-04-22 | $9.67 | $10.11 | 37,463 | — | — |
| 1999-04-21 | $9.85 | $10.30 | 8,438 | — | — |
| 1999-04-20 | $9.85 | $10.30 | 50,963 | — | — |
| 1999-04-19 | $10.00 | $10.46 | 87,750 | — | — |
| 1999-04-16 | $9.96 | $10.42 | 53,325 | — | — |
| 1999-04-15 | $9.85 | $10.30 | 15,188 | — | — |
| 1999-04-14 | $9.93 | $10.38 | 32,738 | — | — |
| 1999-04-13 | $9.17 | $9.59 | 50,288 | — | — |
| 1999-04-12 | $9.28 | $9.70 | 42,525 | — | — |
| 1999-04-09 | $9.37 | $9.80 | 30,038 | — | — |
| 1999-04-08 | $9.48 | $9.91 | 28,350 | — | — |
| 1999-04-07 | $9.78 | $10.22 | 23,963 | — | — |
| 1999-04-06 | $9.70 | $10.15 | 22,613 | — | — |
| 1999-04-05 | $9.93 | $10.38 | 75,263 | — | — |
| 1999-04-01 | $9.41 | $9.84 | 20,250 | — | — |
| 1999-03-31 | $9.04 | $9.45 | 50,288 | — | — |
| 1999-03-30 | $8.81 | $9.22 | 74,250 | — | — |
| 1999-03-29 | $8.78 | $9.18 | 46,575 | — | — |
| 1999-03-26 | $8.70 | $9.10 | 92,813 | — | — |
| 1999-03-25 | $8.74 | $9.14 | 141,075 | — | — |
| 1999-03-24 | $8.52 | $8.91 | 20,588 | — | — |
| 1999-03-23 | $8.54 | $8.93 | 13,838 | — | — |
| 1999-03-22 | $8.52 | $8.91 | 33,075 | — | — |
| 1999-03-19 | $8.63 | $9.02 | 50,288 | — | — |
| 1999-03-18 | $9.00 | $9.41 | 33,075 | — | — |
| 1999-03-17 | $9.24 | $9.66 | 3,713 | — | — |
| 1999-03-16 | $9.43 | $9.86 | 9,788 | — | — |
| 1999-03-15 | $9.65 | $10.09 | 2,700 | — | — |
| 1999-03-12 | $9.65 | $10.09 | 38,138 | — | — |
| 1999-03-11 | $9.59 | $10.03 | 29,363 | — | — |
| 1999-03-10 | $9.59 | $10.03 | 11,475 | — | — |
| 1999-03-09 | $9.69 | $10.13 | 38,475 | — | — |
| 1999-03-08 | $9.56 | $9.99 | 27,675 | — | — |
| 1999-03-05 | $9.56 | $9.99 | 16,875 | — | — |
| 1999-03-04 | $9.33 | $9.76 | 14,850 | — | — |
| 1999-03-03 | $9.17 | $9.59 | 11,813 | — | — |
| 1999-03-02 | $9.39 | $9.82 | 29,700 | — | — |
| 1999-03-01 | $9.33 | $9.76 | 17,213 | — | — |
| 1999-02-26 | $9.44 | $9.88 | 45,900 | — | — |
| 1999-02-25 | $9.24 | $9.66 | 19,913 | — | — |
| 1999-02-24 | $9.22 | $9.64 | 10,125 | — | — |
| 1999-02-23 | $9.22 | $9.64 | 41,513 | — | — |
| 1999-02-22 | $9.20 | $9.62 | 39,488 | — | — |
| 1999-02-19 | $9.19 | $9.60 | 93,488 | — | — |
| 1999-02-18 | $9.04 | $9.45 | 43,875 | — | — |
| 1999-02-17 | $9.41 | $9.84 | 11,813 | — | — |
| 1999-02-16 | $9.65 | $10.09 | 10,800 | — | — |
| 1999-02-12 | $9.81 | $10.26 | 29,025 | — | — |
| 1999-02-11 | $10.37 | $10.84 | 44,888 | — | — |
| 1999-02-10 | $10.33 | $10.81 | 28,013 | — | — |
| 1999-02-09 | $10.28 | $10.75 | 70,538 | — | — |
| 1999-02-08 | $10.44 | $10.92 | 95,850 | — | — |
| 1999-02-05 | $10.50 | $10.98 | 28,350 | — | — |
| 1999-02-04 | $10.65 | $11.13 | 8,775 | — | — |
| 1999-02-03 | $10.85 | $11.35 | 2,363 | — | — |
| 1999-02-02 | $10.85 | $11.35 | 108,338 | — | — |
| 1999-02-01 | $10.91 | $11.41 | 109,350 | — | — |
| 1999-01-29 | $11.07 | $11.58 | 37,800 | — | — |
| 1999-01-28 | $11.13 | $11.64 | 60,075 | — | — |
| 1999-01-27 | $11.06 | $11.56 | 12,150 | — | — |
| 1999-01-26 | $11.06 | $11.56 | 38,475 | — | — |
| 1999-01-25 | $10.93 | $11.43 | 41,850 | — | — |
| 1999-01-22 | $10.57 | $11.06 | 8,100 | — | — |
| 1999-01-21 | $10.43 | $10.90 | 8,775 | — | — |
| 1999-01-20 | $10.44 | $10.92 | 4,388 | — | — |
| 1999-01-19 | $10.37 | $10.84 | 14,850 | — | — |
| 1999-01-15 | $10.46 | $10.94 | 45,900 | — | — |
| 1999-01-14 | $10.63 | $11.12 | 20,588 | — | — |
| 1999-01-13 | $10.63 | $11.12 | 33,750 | — | — |
| 1999-01-12 | $10.59 | $11.08 | 49,950 | — | — |
| 1999-01-11 | $10.35 | $10.82 | 34,425 | — | — |
| 1999-01-08 | $10.48 | $10.96 | 34,763 | — | — |
| 1999-01-07 | $10.46 | $10.94 | 18,225 | — | — |
| 1999-01-06 | $10.67 | $11.15 | 24,300 | — | — |
| 1999-01-05 | $10.93 | $11.43 | 10,463 | — | — |
| 1999-01-04 | $11.20 | $11.72 | 31,725 | — | — |