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 | $12.39 | $23.40 | 217,704 | — | — |
| 1999-12-30 | $12.47 | $23.56 | 390,014 | — | — |
| 1999-12-29 | $12.48 | $23.58 | 277,920 | — | — |
| 1999-12-28 | $12.33 | $23.30 | 229,284 | — | — |
| 1999-12-27 | $12.20 | $23.05 | 383,993 | — | — |
| 1999-12-23 | $12.31 | $23.25 | 271,435 | — | — |
| 1999-12-22 | $12.09 | $22.84 | 779,102 | — | — |
| 1999-12-21 | $12.12 | $22.89 | 545,650 | — | — |
| 1999-12-20 | $11.90 | $22.49 | 2,187,694 | — | — |
| 1999-12-17 | $12.05 | $22.77 | 1,823,155 | — | — |
| 1999-12-16 | $12.17 | $23.00 | 1,761,086 | — | — |
| 1999-12-15 | $12.01 | $22.69 | 628,099 | — | — |
| 1999-12-14 | $11.48 | $21.70 | 909,262 | — | — |
| 1999-12-13 | $11.63 | $21.98 | 771,691 | — | — |
| 1999-12-10 | $11.27 | $21.29 | 1,195,519 | — | — |
| 1999-12-09 | $11.47 | $21.67 | 1,589,702 | — | — |
| 1999-12-08 | $11.40 | $21.54 | 1,853,726 | — | — |
| 1999-12-07 | $11.58 | $21.87 | 507,667 | — | — |
| 1999-12-06 | $11.93 | $22.54 | 891,197 | — | — |
| 1999-12-03 | $12.08 | $22.82 | 294,132 | — | — |
| 1999-12-02 | $12.17 | $23.00 | 767,059 | — | — |
| 1999-12-01 | $12.28 | $23.20 | 1,268,705 | — | — |
| 1999-11-30 | $12.20 | $23.05 | 689,705 | — | — |
| 1999-11-29 | $12.20 | $23.05 | 698,969 | — | — |
| 1999-11-26 | $12.40 | $23.43 | 299,227 | — | — |
| 1999-11-24 | $12.37 | $23.38 | 775,397 | — | — |
| 1999-11-23 | $12.49 | $23.61 | 1,500,305 | — | — |
| 1999-11-22 | $12.97 | $24.50 | 1,197,372 | — | — |
| 1999-11-19 | $12.67 | $23.94 | 322,850 | — | — |
| 1999-11-18 | $12.78 | $24.14 | 608,182 | — | — |
| 1999-11-17 | $12.99 | $24.55 | 1,001,902 | — | — |
| 1999-11-16 | $12.20 | $23.05 | 1,227,480 | — | — |
| 1999-11-15 | $12.37 | $23.38 | 883,786 | — | — |
| 1999-11-12 | $12.04 | $22.74 | 814,769 | — | — |
| 1999-11-11 | $12.04 | $22.74 | 427,997 | — | — |
| 1999-11-10 | $12.17 | $23.00 | 785,124 | — | — |
| 1999-11-09 | $12.22 | $23.10 | 759,648 | — | — |
| 1999-11-08 | $11.81 | $22.16 | 976,889 | — | — |
| 1999-11-05 | $11.75 | $22.06 | 502,109 | — | — |
| 1999-11-04 | $11.86 | $22.27 | 316,366 | — | — |
| 1999-11-03 | $11.87 | $22.29 | 812,453 | — | — |
| 1999-11-02 | $12.08 | $22.67 | 352,032 | — | — |
| 1999-11-01 | $12.17 | $22.85 | 384,919 | — | — |
| 1999-10-29 | $12.10 | $22.72 | 523,416 | — | — |
| 1999-10-28 | $12.20 | $22.90 | 451,157 | — | — |
| 1999-10-27 | $12.22 | $22.95 | 540,091 | — | — |
| 1999-10-26 | $12.31 | $23.10 | 742,046 | — | — |
| 1999-10-25 | $12.36 | $23.20 | 673,493 | — | — |
| 1999-10-22 | $12.45 | $23.38 | 964,846 | — | — |
| 1999-10-21 | $12.27 | $23.03 | 1,568,395 | — | — |
| 1999-10-20 | $12.04 | $22.60 | 785,587 | — | — |
| 1999-10-19 | $11.64 | $21.86 | 497,477 | — | — |
| 1999-10-18 | $11.32 | $21.25 | 1,128,818 | — | — |
| 1999-10-15 | $11.85 | $22.24 | 561,398 | — | — |
| 1999-10-14 | $11.90 | $22.34 | 261,708 | — | — |
| 1999-10-13 | $11.95 | $22.44 | 1,437,773 | — | — |
| 1999-10-12 | $11.86 | $22.27 | 1,122,797 | — | — |
| 1999-10-11 | $11.69 | $21.94 | 1,435,920 | — | — |
| 1999-10-08 | $11.06 | $20.77 | 934,274 | — | — |
| 1999-10-07 | $11.31 | $21.23 | 932,422 | — | — |
| 1999-10-06 | $11.35 | $21.30 | 631,342 | — | — |
| 1999-10-05 | $11.20 | $21.02 | 535,459 | — | — |
| 1999-10-04 | $11.59 | $21.76 | 384,456 | — | — |
| 1999-10-01 | $11.63 | $21.84 | 1,524,854 | — | — |
| 1999-09-30 | $11.67 | $21.91 | 2,157,122 | — | — |
| 1999-09-29 | $11.36 | $21.33 | 782,345 | — | — |
| 1999-09-28 | $10.75 | $20.19 | 1,207,562 | — | — |
| 1999-09-27 | $10.88 | $20.42 | 509,520 | — | — |
| 1999-09-24 | $10.82 | $20.32 | 511,373 | — | — |
| 1999-09-23 | $11.12 | $20.87 | 998,196 | — | — |
| 1999-09-22 | $11.09 | $20.82 | 484,507 | — | — |
| 1999-09-21 | $11.00 | $20.64 | 751,774 | — | — |
| 1999-09-20 | $11.10 | $20.85 | 439,114 | — | — |
| 1999-09-17 | $11.16 | $20.95 | 934,274 | — | — |
| 1999-09-16 | $10.90 | $20.47 | 698,042 | — | — |
| 1999-09-15 | $11.23 | $21.08 | 528,974 | — | — |
| 1999-09-14 | $11.23 | $21.08 | 302,470 | — | — |
| 1999-09-13 | $11.39 | $21.38 | 259,855 | — | — |
| 1999-09-10 | $11.59 | $21.76 | 375,192 | — | — |
| 1999-09-09 | $11.62 | $21.81 | 929,179 | — | — |
| 1999-09-08 | $11.43 | $21.46 | 762,427 | — | — |
| 1999-09-07 | $11.44 | $21.48 | 1,101,490 | — | — |
| 1999-09-03 | $11.04 | $20.72 | 794,388 | — | — |
| 1999-09-02 | $10.86 | $20.39 | 521,100 | — | — |
| 1999-09-01 | $10.98 | $20.62 | 566,957 | — | — |
| 1999-08-31 | $10.96 | $20.57 | 1,089,446 | — | — |
| 1999-08-30 | $10.90 | $20.47 | 599,844 | — | — |
| 1999-08-27 | $11.15 | $20.92 | 465,053 | — | — |
| 1999-08-26 | $11.16 | $20.95 | 891,197 | — | — |
| 1999-08-25 | $11.16 | $20.95 | 1,032,936 | — | — |
| 1999-08-24 | $11.15 | $20.92 | 1,894,488 | — | — |
| 1999-08-23 | $11.09 | $20.82 | 759,185 | — | — |
| 1999-08-20 | $11.04 | $20.72 | 1,680,953 | — | — |
| 1999-08-19 | $10.94 | $20.54 | 615,593 | — | — |
| 1999-08-18 | $10.85 | $20.37 | 725,371 | — | — |
| 1999-08-17 | $10.74 | $20.16 | 260,318 | — | — |
| 1999-08-16 | $10.71 | $20.11 | 355,274 | — | — |
| 1999-08-13 | $10.79 | $20.26 | 384,456 | — | — |
| 1999-08-12 | $10.81 | $20.29 | 292,742 | — | — |
| 1999-08-11 | $11.06 | $20.63 | 915,746 | — | — |
| 1999-08-10 | $10.94 | $20.40 | 1,284,917 | — | — |
| 1999-08-09 | $10.96 | $20.43 | 806,431 | — | — |
| 1999-08-06 | $10.74 | $20.03 | 432,166 | — | — |
| 1999-08-05 | $10.77 | $20.08 | 476,633 | — | — |
| 1999-08-04 | $10.66 | $19.88 | 819,864 | — | — |
| 1999-08-03 | $10.62 | $19.80 | 252,444 | — | — |
| 1999-08-02 | $10.52 | $19.62 | 374,266 | — | — |
| 1999-07-30 | $10.69 | $19.93 | 676,272 | — | — |
| 1999-07-29 | $10.57 | $19.70 | 406,690 | — | — |
| 1999-07-28 | $10.48 | $19.55 | 252,907 | — | — |
| 1999-07-27 | $10.47 | $19.52 | 502,572 | — | — |
| 1999-07-26 | $10.34 | $19.27 | 443,282 | — | — |
| 1999-07-23 | $10.63 | $19.82 | 228,358 | — | — |
| 1999-07-22 | $10.57 | $19.70 | 547,502 | — | — |
| 1999-07-21 | $10.61 | $19.77 | 397,889 | — | — |
| 1999-07-20 | $10.55 | $19.67 | 381,677 | — | — |
| 1999-07-19 | $10.55 | $19.67 | 232,063 | — | — |
| 1999-07-16 | $10.67 | $19.90 | 153,319 | — | — |
| 1999-07-15 | $10.66 | $19.88 | 422,902 | — | — |
| 1999-07-14 | $10.63 | $19.82 | 301,080 | — | — |
| 1999-07-13 | $10.59 | $19.75 | 408,079 | — | — |
| 1999-07-12 | $10.75 | $20.05 | 434,945 | — | — |
| 1999-07-09 | $10.66 | $19.88 | 399,278 | — | — |
| 1999-07-08 | $10.67 | $19.90 | 447,914 | — | — |
| 1999-07-07 | $10.74 | $20.03 | 450,694 | — | — |
| 1999-07-06 | $10.78 | $20.10 | 868,963 | — | — |
| 1999-07-02 | $10.55 | $19.67 | 288,110 | — | — |
| 1999-07-01 | $10.58 | $19.72 | 645,238 | — | — |
| 1999-06-30 | $10.54 | $19.65 | 619,762 | — | — |
| 1999-06-29 | $10.52 | $19.62 | 434,482 | — | — |
| 1999-06-28 | $10.59 | $19.75 | 606,792 | — | — |
| 1999-06-25 | $10.63 | $19.82 | 453,473 | — | — |
| 1999-06-24 | $10.74 | $20.03 | 786,050 | — | — |
| 1999-06-23 | $10.86 | $20.25 | 1,487,798 | — | — |
| 1999-06-22 | $10.54 | $19.65 | 398,815 | — | — |
| 1999-06-21 | $10.54 | $19.65 | 510,910 | — | — |
| 1999-06-18 | $10.75 | $20.05 | 348,326 | — | — |
| 1999-06-17 | $10.81 | $20.15 | 342,305 | — | — |
| 1999-06-16 | $10.70 | $19.95 | 489,139 | — | — |
| 1999-06-15 | $10.89 | $20.30 | 244,570 | — | — |
| 1999-06-14 | $10.96 | $20.43 | 263,098 | — | — |
| 1999-06-11 | $10.85 | $20.23 | 161,657 | — | — |
| 1999-06-10 | $10.89 | $20.30 | 381,677 | — | — |
| 1999-06-09 | $10.81 | $20.15 | 409,006 | — | — |
| 1999-06-08 | $10.74 | $20.03 | 474,317 | — | — |
| 1999-06-07 | $10.83 | $20.20 | 337,673 | — | — |
| 1999-06-04 | $10.62 | $19.80 | 287,647 | — | — |
| 1999-06-03 | $10.61 | $19.77 | 674,419 | — | — |
| 1999-06-02 | $10.67 | $19.90 | 911,114 | — | — |
| 1999-06-01 | $10.51 | $19.60 | 731,393 | — | — |
| 1999-05-28 | $10.59 | $19.75 | 509,520 | — | — |
| 1999-05-27 | $10.43 | $19.45 | 1,029,694 | — | — |
| 1999-05-26 | $10.42 | $19.42 | 483,581 | — | — |
| 1999-05-25 | $10.32 | $19.25 | 291,353 | — | — |
| 1999-05-24 | $10.28 | $19.17 | 749,921 | — | — |
| 1999-05-21 | $10.36 | $19.32 | 428,460 | — | — |
| 1999-05-20 | $10.38 | $19.35 | 804,578 | — | — |
| 1999-05-19 | $10.20 | $19.02 | 323,314 | — | — |
| 1999-05-18 | $10.07 | $18.77 | 605,402 | — | — |
| 1999-05-17 | $10.15 | $18.92 | 641,995 | — | — |
| 1999-05-14 | $10.04 | $18.72 | 387,698 | — | — |
| 1999-05-13 | $10.12 | $18.87 | 282,089 | — | — |
| 1999-05-12 | $9.84 | $18.34 | 285,331 | — | — |
| 1999-05-11 | $9.92 | $18.49 | 332,578 | — | — |
| 1999-05-10 | $9.88 | $18.42 | 294,132 | — | — |
| 1999-05-07 | $10.03 | $18.55 | 316,829 | — | — |
| 1999-05-06 | $10.23 | $18.93 | 310,344 | — | — |
| 1999-05-05 | $10.16 | $18.80 | 121,822 | — | — |
| 1999-05-04 | $10.28 | $19.03 | 449,304 | — | — |
| 1999-05-03 | $10.23 | $18.93 | 531,290 | — | — |
| 1999-04-30 | $10.13 | $18.75 | 626,710 | — | — |
| 1999-04-29 | $10.40 | $19.25 | 490,066 | — | — |
| 1999-04-28 | $9.98 | $18.48 | 572,515 | — | — |
| 1999-04-27 | $9.55 | $17.68 | 268,193 | — | — |
| 1999-04-26 | $9.51 | $17.60 | 312,660 | — | — |
| 1999-04-23 | $9.81 | $18.15 | 239,011 | — | — |
| 1999-04-22 | $9.90 | $18.33 | 219,094 | — | — |
| 1999-04-21 | $9.80 | $18.13 | 322,387 | — | — |
| 1999-04-20 | $9.82 | $18.18 | 379,824 | — | — |
| 1999-04-19 | $9.86 | $18.25 | 585,948 | — | — |
| 1999-04-16 | $9.66 | $17.88 | 463,200 | — | — |
| 1999-04-15 | $9.38 | $17.35 | 490,529 | — | — |
| 1999-04-14 | $9.22 | $17.05 | 538,238 | — | — |
| 1999-04-13 | $9.11 | $16.85 | 902,314 | — | — |
| 1999-04-12 | $9.09 | $16.83 | 251,981 | — | — |
| 1999-04-09 | $9.20 | $17.03 | 243,643 | — | — |
| 1999-04-08 | $9.07 | $16.78 | 619,762 | — | — |
| 1999-04-07 | $9.13 | $16.90 | 487,286 | — | — |
| 1999-04-06 | $9.23 | $17.08 | 577,147 | — | — |
| 1999-04-05 | $9.36 | $17.33 | 404,837 | — | — |
| 1999-04-01 | $9.18 | $16.98 | 490,992 | — | — |
| 1999-03-31 | $8.96 | $16.58 | 715,644 | — | — |
| 1999-03-30 | $9.16 | $16.95 | 699,895 | — | — |
| 1999-03-29 | $9.16 | $16.95 | 765,206 | — | — |
| 1999-03-26 | $8.70 | $16.10 | 336,746 | — | — |
| 1999-03-25 | $8.61 | $15.93 | 314,050 | — | — |
| 1999-03-24 | $8.69 | $16.08 | 406,690 | — | — |
| 1999-03-23 | $8.74 | $16.18 | 251,518 | — | — |
| 1999-03-22 | $8.82 | $16.33 | 291,353 | — | — |
| 1999-03-19 | $8.65 | $16.00 | 459,494 | — | — |
| 1999-03-18 | $8.72 | $16.13 | 540,554 | — | — |
| 1999-03-17 | $8.73 | $16.15 | 366,391 | — | — |
| 1999-03-16 | $8.53 | $15.78 | 101,904 | — | — |
| 1999-03-15 | $8.62 | $15.95 | 516,931 | — | — |
| 1999-03-12 | $8.55 | $15.83 | 534,533 | — | — |
| 1999-03-11 | $8.61 | $15.93 | 1,245,082 | — | — |
| 1999-03-10 | $8.20 | $15.18 | 691,558 | — | — |
| 1999-03-09 | $7.88 | $14.58 | 415,027 | — | — |
| 1999-03-08 | $8.01 | $14.83 | 634,121 | — | — |
| 1999-03-05 | $7.81 | $14.46 | 254,760 | — | — |
| 1999-03-04 | $7.84 | $14.51 | 427,997 | — | — |
| 1999-03-03 | $7.53 | $13.93 | 176,016 | — | — |
| 1999-03-02 | $7.33 | $13.56 | 320,534 | — | — |
| 1999-03-01 | $7.37 | $13.63 | 87,545 | — | — |
| 1999-02-26 | $7.38 | $13.66 | 503,498 | — | — |
| 1999-02-25 | $7.27 | $13.46 | 334,894 | — | — |
| 1999-02-24 | $7.22 | $13.36 | 224,652 | — | — |
| 1999-02-23 | $7.33 | $13.56 | 158,878 | — | — |
| 1999-02-22 | $7.25 | $13.41 | 811,990 | — | — |
| 1999-02-19 | $7.27 | $13.46 | 318,218 | — | — |
| 1999-02-18 | $7.38 | $13.66 | 310,807 | — | — |
| 1999-02-17 | $7.37 | $13.63 | 270,046 | — | — |
| 1999-02-16 | $7.57 | $14.01 | 487,750 | — | — |
| 1999-02-12 | $7.91 | $14.63 | 441,893 | — | — |
| 1999-02-11 | $8.04 | $14.88 | 518,321 | — | — |
| 1999-02-10 | $8.15 | $15.08 | 241,327 | — | — |
| 1999-02-09 | $8.12 | $14.89 | 399,742 | — | — |
| 1999-02-08 | $8.07 | $14.79 | 286,721 | — | — |
| 1999-02-05 | $8.10 | $14.84 | 159,341 | — | — |
| 1999-02-04 | $7.80 | $14.30 | 200,102 | — | — |
| 1999-02-03 | $7.75 | $14.20 | 409,932 | — | — |
| 1999-02-02 | $7.66 | $14.05 | 327,946 | — | — |
| 1999-02-01 | $7.79 | $14.27 | 462,737 | — | — |
| 1999-01-29 | $7.88 | $14.45 | 328,872 | — | — |
| 1999-01-28 | $7.83 | $14.35 | 339,526 | — | — |
| 1999-01-27 | $8.06 | $14.77 | 331,188 | — | — |
| 1999-01-26 | $8.20 | $15.04 | 452,083 | — | — |
| 1999-01-25 | $8.34 | $15.29 | 258,466 | — | — |
| 1999-01-22 | $8.43 | $15.46 | 94,956 | — | — |
| 1999-01-21 | $8.50 | $15.58 | 686,926 | — | — |
| 1999-01-20 | $8.42 | $15.44 | 295,985 | — | — |
| 1999-01-19 | $8.42 | $15.44 | 358,054 | — | — |
| 1999-01-15 | $8.45 | $15.48 | 980,594 | — | — |
| 1999-01-14 | $8.54 | $15.66 | 432,166 | — | — |
| 1999-01-13 | $8.66 | $15.88 | 205,661 | — | — |
| 1999-01-12 | $8.72 | $15.98 | 419,196 | — | — |
| 1999-01-11 | $8.80 | $16.13 | 335,357 | — | — |
| 1999-01-08 | $8.99 | $16.47 | 344,158 | — | — |
| 1999-01-07 | $8.95 | $16.40 | 303,396 | — | — |
| 1999-01-06 | $8.99 | $16.47 | 2,838,953 | — | — |
| 1999-01-05 | $8.96 | $16.42 | 414,564 | — | — |
| 1999-01-04 | $9.09 | $16.67 | 412,711 | — | — |