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 | $9.47 | $10.53 | 34,606 | — | — |
| 1999-12-30 | $9.47 | $10.53 | 33,774 | — | — |
| 1999-12-29 | $9.58 | $10.65 | 31,778 | — | — |
| 1999-12-28 | $9.34 | $10.39 | 47,750 | — | — |
| 1999-12-27 | $9.24 | $10.28 | 74,037 | — | — |
| 1999-12-23 | $9.32 | $10.36 | 24,457 | — | — |
| 1999-12-22 | $9.39 | $10.44 | 49,580 | — | — |
| 1999-12-21 | $9.73 | $10.82 | 59,895 | — | — |
| 1999-12-20 | $9.69 | $10.78 | 25,955 | — | — |
| 1999-12-17 | $9.47 | $10.53 | 57,899 | — | — |
| 1999-12-16 | $9.58 | $10.65 | 72,540 | — | — |
| 1999-12-15 | $9.50 | $10.57 | 54,737 | — | — |
| 1999-12-14 | $9.62 | $10.70 | 37,268 | — | — |
| 1999-12-13 | $9.62 | $10.70 | 54,904 | — | — |
| 1999-12-10 | $9.35 | $10.40 | 37,934 | — | — |
| 1999-12-09 | $9.43 | $10.49 | 48,748 | — | — |
| 1999-12-08 | $9.54 | $10.61 | 43,757 | — | — |
| 1999-12-07 | $9.47 | $10.49 | 58,231 | — | — |
| 1999-12-06 | $9.39 | $10.41 | 221,112 | — | — |
| 1999-12-03 | $8.72 | $9.66 | 44,089 | — | — |
| 1999-12-02 | $8.98 | $9.95 | 66,716 | — | — |
| 1999-12-01 | $8.94 | $9.91 | 49,413 | — | — |
| 1999-11-30 | $9.02 | $9.99 | 66,716 | — | — |
| 1999-11-29 | $9.13 | $10.11 | 61,226 | — | — |
| 1999-11-26 | $9.35 | $10.36 | 23,625 | — | — |
| 1999-11-24 | $9.32 | $10.32 | 34,107 | — | — |
| 1999-11-23 | $9.73 | $10.78 | 79,195 | — | — |
| 1999-11-22 | $9.77 | $10.82 | 29,615 | — | — |
| 1999-11-19 | $10.18 | $11.28 | 25,622 | — | — |
| 1999-11-18 | $10.67 | $11.82 | 30,613 | — | — |
| 1999-11-17 | $10.41 | $11.53 | 19,965 | — | — |
| 1999-11-16 | $10.52 | $11.65 | 45,088 | — | — |
| 1999-11-15 | $10.03 | $11.11 | 37,102 | — | — |
| 1999-11-12 | $10.14 | $11.24 | 21,629 | — | — |
| 1999-11-11 | $9.62 | $10.65 | 28,949 | — | — |
| 1999-11-10 | $9.92 | $10.99 | 55,569 | — | — |
| 1999-11-09 | $10.14 | $11.24 | 43,923 | — | — |
| 1999-11-08 | $10.82 | $11.99 | 92,505 | — | — |
| 1999-11-05 | $10.29 | $11.40 | 73,538 | — | — |
| 1999-11-04 | $9.39 | $10.41 | 64,554 | — | — |
| 1999-11-03 | $9.47 | $10.49 | 41,760 | — | — |
| 1999-11-02 | $9.02 | $9.99 | 55,070 | — | — |
| 1999-11-01 | $8.56 | $9.49 | 51,244 | — | — |
| 1999-10-29 | $8.45 | $9.36 | 158,389 | — | — |
| 1999-10-28 | $8.38 | $9.28 | 68,214 | — | — |
| 1999-10-27 | $7.96 | $8.82 | 189,668 | — | — |
| 1999-10-26 | $7.81 | $8.66 | 74,536 | — | — |
| 1999-10-25 | $8.04 | $8.91 | 135,263 | — | — |
| 1999-10-22 | $8.19 | $9.07 | 157,724 | — | — |
| 1999-10-21 | $8.34 | $9.24 | 321,936 | — | — |
| 1999-10-20 | $7.96 | $8.82 | 494,134 | — | — |
| 1999-10-19 | $8.49 | $9.41 | 78,529 | — | — |
| 1999-10-18 | $9.39 | $10.41 | 15,806 | — | — |
| 1999-10-15 | $9.47 | $10.49 | 26,121 | — | — |
| 1999-10-14 | $9.58 | $10.61 | 3,827 | — | — |
| 1999-10-13 | $9.77 | $10.82 | 77,364 | — | — |
| 1999-10-12 | $10.07 | $11.15 | 37,102 | — | — |
| 1999-10-11 | $10.52 | $11.65 | 25,955 | — | — |
| 1999-10-08 | $10.29 | $11.40 | 10,315 | — | — |
| 1999-10-07 | $10.52 | $11.65 | 12,811 | — | — |
| 1999-10-06 | $10.52 | $11.65 | 15,140 | — | — |
| 1999-10-05 | $10.59 | $11.74 | 18,634 | — | — |
| 1999-10-04 | $10.67 | $11.82 | 23,293 | — | — |
| 1999-10-01 | $10.67 | $11.82 | 16,970 | — | — |
| 1999-09-30 | $10.67 | $11.82 | 52,075 | — | — |
| 1999-09-29 | $10.63 | $11.78 | 8,485 | — | — |
| 1999-09-28 | $10.56 | $11.70 | 38,932 | — | — |
| 1999-09-27 | $10.63 | $11.78 | 21,962 | — | — |
| 1999-09-24 | $10.52 | $11.65 | 20,631 | — | — |
| 1999-09-23 | $10.67 | $11.82 | 11,813 | — | — |
| 1999-09-22 | $11.23 | $12.44 | 8,818 | — | — |
| 1999-09-21 | $11.34 | $12.57 | 9,983 | — | — |
| 1999-09-20 | $11.42 | $12.65 | 21,795 | — | — |
| 1999-09-17 | $11.50 | $12.74 | 24,291 | — | — |
| 1999-09-16 | $11.50 | $12.74 | 19,300 | — | — |
| 1999-09-15 | $12.13 | $13.44 | 7,653 | — | — |
| 1999-09-14 | $12.40 | $13.73 | 21,462 | — | — |
| 1999-09-13 | $12.32 | $13.65 | 15,473 | — | — |
| 1999-09-10 | $11.95 | $13.24 | 37,767 | — | — |
| 1999-09-09 | $11.76 | $13.03 | 19,965 | — | — |
| 1999-09-08 | $11.87 | $13.15 | 15,140 | — | — |
| 1999-09-07 | $12.17 | $13.45 | 8,485 | — | — |
| 1999-09-03 | $12.40 | $13.69 | 9,483 | — | — |
| 1999-09-02 | $12.47 | $13.78 | 26,620 | — | — |
| 1999-09-01 | $12.62 | $13.94 | 33,608 | — | — |
| 1999-08-31 | $12.32 | $13.61 | 24,624 | — | — |
| 1999-08-30 | $12.36 | $13.65 | 15,473 | — | — |
| 1999-08-27 | $12.92 | $14.27 | 14,807 | — | — |
| 1999-08-26 | $13.52 | $14.94 | 32,110 | — | — |
| 1999-08-25 | $13.71 | $15.15 | 20,464 | — | — |
| 1999-08-24 | $13.60 | $15.02 | 59,230 | — | — |
| 1999-08-23 | $12.92 | $14.27 | 25,289 | — | — |
| 1999-08-20 | $12.70 | $14.03 | 6,988 | — | — |
| 1999-08-19 | $12.47 | $13.78 | 12,977 | — | — |
| 1999-08-18 | $12.73 | $14.07 | 22,960 | — | — |
| 1999-08-17 | $12.85 | $14.19 | 7,653 | — | — |
| 1999-08-16 | $12.81 | $14.15 | 10,149 | — | — |
| 1999-08-13 | $12.55 | $13.86 | 26,953 | — | — |
| 1999-08-12 | $12.10 | $13.36 | 17,969 | — | — |
| 1999-08-11 | $12.40 | $13.69 | 30,779 | — | — |
| 1999-08-10 | $11.71 | $12.94 | 43,008 | — | — |
| 1999-08-09 | $11.82 | $13.05 | 34,589 | — | — |
| 1999-08-06 | $12.23 | $13.51 | 53,623 | — | — |
| 1999-08-05 | $12.60 | $13.92 | 45,387 | — | — |
| 1999-08-04 | $12.36 | $13.66 | 66,251 | — | — |
| 1999-08-03 | $12.57 | $13.88 | 26,171 | — | — |
| 1999-08-02 | $12.91 | $14.26 | 19,399 | — | — |
| 1999-07-30 | $12.98 | $14.34 | 85,833 | — | — |
| 1999-07-29 | $13.49 | $14.90 | 29,831 | — | — |
| 1999-07-28 | $13.52 | $14.94 | 29,648 | — | — |
| 1999-07-27 | $13.11 | $14.49 | 28,367 | — | — |
| 1999-07-26 | $13.11 | $14.49 | 16,105 | — | — |
| 1999-07-23 | $12.84 | $14.18 | 23,426 | — | — |
| 1999-07-22 | $13.05 | $14.41 | 14,641 | — | — |
| 1999-07-21 | $13.05 | $14.41 | 8,053 | — | — |
| 1999-07-20 | $13.11 | $14.49 | 32,210 | — | — |
| 1999-07-19 | $13.11 | $14.49 | 23,243 | — | — |
| 1999-07-16 | $13.18 | $14.56 | 34,772 | — | — |
| 1999-07-15 | $12.57 | $13.88 | 13,909 | — | — |
| 1999-07-14 | $12.57 | $13.88 | 8,236 | — | — |
| 1999-07-13 | $12.74 | $14.07 | 10,615 | — | — |
| 1999-07-12 | $12.87 | $14.22 | 7,870 | — | — |
| 1999-07-09 | $12.87 | $14.22 | 16,471 | — | — |
| 1999-07-08 | $12.98 | $14.34 | 18,667 | — | — |
| 1999-07-07 | $12.74 | $14.07 | 33,857 | — | — |
| 1999-07-06 | $12.70 | $14.03 | 17,203 | — | — |
| 1999-07-02 | $12.77 | $14.11 | 52,525 | — | — |
| 1999-07-01 | $12.70 | $14.03 | 118,958 | — | — |
| 1999-06-30 | $10.93 | $12.07 | 201,314 | — | — |
| 1999-06-29 | $12.57 | $13.88 | 24,707 | — | — |
| 1999-06-28 | $12.91 | $14.26 | 33,857 | — | — |
| 1999-06-25 | $12.70 | $14.03 | 43,008 | — | — |
| 1999-06-24 | $12.87 | $14.22 | 28,367 | — | — |
| 1999-06-23 | $13.39 | $14.79 | 22,877 | — | — |
| 1999-06-22 | $13.22 | $14.60 | 17,386 | — | — |
| 1999-06-21 | $12.84 | $14.18 | 11,896 | — | — |
| 1999-06-18 | $12.94 | $14.30 | 107,611 | — | — |
| 1999-06-17 | $12.33 | $13.62 | 8,419 | — | — |
| 1999-06-16 | $12.02 | $13.28 | 29,465 | — | — |
| 1999-06-15 | $11.88 | $13.13 | 45,387 | — | — |
| 1999-06-14 | $12.09 | $13.35 | 29,648 | — | — |
| 1999-06-11 | $12.84 | $14.18 | 16,105 | — | — |
| 1999-06-10 | $12.64 | $13.96 | 36,969 | — | — |
| 1999-06-09 | $13.01 | $14.37 | 27,086 | — | — |
| 1999-06-08 | $13.01 | $14.34 | 47,949 | — | — |
| 1999-06-07 | $12.64 | $13.92 | 17,020 | — | — |
| 1999-06-04 | $12.23 | $13.47 | 8,419 | — | — |
| 1999-06-03 | $11.75 | $12.94 | 125,181 | — | — |
| 1999-06-02 | $12.36 | $13.62 | 53,806 | — | — |
| 1999-06-01 | $12.84 | $14.15 | 16,471 | — | — |
| 1999-05-28 | $12.50 | $13.77 | 20,680 | — | — |
| 1999-05-27 | $12.64 | $13.92 | 51,060 | — | — |
| 1999-05-26 | $12.02 | $13.25 | 65,152 | — | — |
| 1999-05-25 | $12.29 | $13.55 | 12,628 | — | — |
| 1999-05-24 | $12.19 | $13.43 | 8,053 | — | — |
| 1999-05-21 | $12.29 | $13.55 | 15,739 | — | — |
| 1999-05-20 | $12.36 | $13.62 | 16,471 | — | — |
| 1999-05-19 | $12.29 | $13.55 | 7,137 | — | — |
| 1999-05-18 | $12.23 | $13.47 | 2,562 | — | — |
| 1999-05-17 | $12.43 | $13.70 | 11,713 | — | — |
| 1999-05-14 | $12.74 | $14.04 | 9,151 | — | — |
| 1999-05-13 | $12.70 | $14.00 | 21,412 | — | — |
| 1999-05-12 | $12.53 | $13.81 | 12,811 | — | — |
| 1999-05-11 | $12.84 | $14.15 | 21,595 | — | — |
| 1999-05-10 | $12.70 | $14.00 | 62,773 | — | — |
| 1999-05-07 | $12.23 | $13.47 | 18,850 | — | — |
| 1999-05-06 | $12.36 | $13.62 | 20,131 | — | — |
| 1999-05-05 | $11.88 | $13.10 | 17,569 | — | — |
| 1999-05-04 | $12.23 | $13.47 | 10,615 | — | — |
| 1999-05-03 | $12.02 | $13.25 | 13,726 | — | — |
| 1999-04-30 | $12.36 | $13.62 | 14,458 | — | — |
| 1999-04-29 | $12.29 | $13.55 | 18,484 | — | — |
| 1999-04-28 | $12.29 | $13.55 | 37,701 | — | — |
| 1999-04-27 | $12.33 | $13.58 | 46,119 | — | — |
| 1999-04-26 | $12.23 | $13.47 | 23,426 | — | — |
| 1999-04-23 | $12.36 | $13.62 | 22,694 | — | — |
| 1999-04-22 | $11.95 | $13.17 | 34,406 | — | — |
| 1999-04-21 | $12.26 | $13.51 | 45,387 | — | — |
| 1999-04-20 | $12.23 | $13.47 | 39,165 | — | — |
| 1999-04-19 | $12.74 | $14.04 | 44,655 | — | — |
| 1999-04-16 | $12.70 | $14.00 | 33,308 | — | — |
| 1999-04-15 | $12.60 | $13.89 | 19,033 | — | — |
| 1999-04-14 | $12.43 | $13.70 | 104,866 | — | — |
| 1999-04-13 | $10.86 | $11.97 | 51,976 | — | — |
| 1999-04-12 | $11.24 | $12.38 | 91,506 | — | — |
| 1999-04-09 | $11.61 | $12.79 | 96,631 | — | — |
| 1999-04-08 | $11.75 | $12.94 | 110,906 | — | — |
| 1999-04-07 | $11.78 | $12.98 | 66,251 | — | — |
| 1999-04-06 | $11.95 | $13.17 | 12,994 | — | — |
| 1999-04-05 | $11.88 | $13.10 | 33,491 | — | — |
| 1999-04-01 | $11.41 | $12.57 | 12,994 | — | — |
| 1999-03-31 | $11.54 | $12.72 | 63,688 | — | — |
| 1999-03-30 | $11.54 | $12.72 | 19,582 | — | — |
| 1999-03-29 | $11.27 | $12.42 | 10,432 | — | — |
| 1999-03-26 | $11.00 | $12.12 | 9,883 | — | — |
| 1999-03-25 | $11.10 | $12.23 | 16,837 | — | — |
| 1999-03-24 | $11.00 | $12.12 | 29,465 | — | — |
| 1999-03-23 | $11.24 | $12.38 | 25,805 | — | — |
| 1999-03-22 | $11.27 | $12.42 | 15,922 | — | — |
| 1999-03-19 | $11.37 | $12.53 | 15,739 | — | — |
| 1999-03-18 | $11.20 | $12.34 | 27,086 | — | — |
| 1999-03-17 | $11.13 | $12.27 | 93,336 | — | — |
| 1999-03-16 | $11.06 | $12.19 | 54,172 | — | — |
| 1999-03-15 | $11.06 | $12.19 | 20,863 | — | — |
| 1999-03-12 | $11.00 | $12.12 | 28,550 | — | — |
| 1999-03-11 | $10.89 | $12.00 | 31,844 | — | — |
| 1999-03-10 | $10.83 | $11.93 | 16,654 | — | — |
| 1999-03-09 | $10.79 | $11.85 | 28,367 | — | — |
| 1999-03-08 | $10.79 | $11.85 | 63,139 | — | — |
| 1999-03-05 | $10.52 | $11.55 | 69,179 | — | — |
| 1999-03-04 | $10.76 | $11.82 | 49,230 | — | — |
| 1999-03-03 | $10.48 | $11.52 | 34,589 | — | — |
| 1999-03-02 | $10.66 | $11.70 | 24,158 | — | — |
| 1999-03-01 | $10.86 | $11.93 | 33,857 | — | — |
| 1999-02-26 | $10.66 | $11.70 | 26,537 | — | — |
| 1999-02-25 | $10.93 | $12.00 | 16,471 | — | — |
| 1999-02-24 | $10.76 | $11.82 | 37,518 | — | — |
| 1999-02-23 | $10.89 | $11.97 | 22,694 | — | — |
| 1999-02-22 | $10.72 | $11.78 | 118,592 | — | — |
| 1999-02-19 | $10.72 | $11.78 | 45,387 | — | — |
| 1999-02-18 | $10.93 | $12.00 | 36,786 | — | — |
| 1999-02-17 | $10.93 | $12.00 | 85,284 | — | — |
| 1999-02-16 | $11.44 | $12.57 | 82,722 | — | — |
| 1999-02-12 | $11.58 | $12.72 | 69,179 | — | — |
| 1999-02-11 | $12.64 | $13.88 | 48,315 | — | — |
| 1999-02-10 | $12.53 | $13.77 | 37,152 | — | — |
| 1999-02-09 | $12.81 | $14.07 | 44,289 | — | — |
| 1999-02-08 | $12.98 | $14.26 | 29,648 | — | — |
| 1999-02-05 | $12.57 | $13.81 | 32,027 | — | — |
| 1999-02-04 | $12.60 | $13.84 | 51,244 | — | — |
| 1999-02-03 | $13.46 | $14.78 | 16,288 | — | — |
| 1999-02-02 | $13.87 | $15.23 | 43,191 | — | — |
| 1999-02-01 | $13.35 | $14.67 | 21,595 | — | — |
| 1999-01-29 | $13.80 | $15.16 | 18,118 | — | — |
| 1999-01-28 | $13.46 | $14.78 | 38,433 | — | — |
| 1999-01-27 | $13.39 | $14.71 | 25,988 | — | — |
| 1999-01-26 | $13.69 | $15.04 | 27,269 | — | — |
| 1999-01-25 | $13.83 | $15.19 | 31,112 | — | — |
| 1999-01-22 | $14.17 | $15.57 | 17,935 | — | — |
| 1999-01-21 | $14.21 | $15.61 | 13,177 | — | — |
| 1999-01-20 | $14.21 | $15.61 | 38,616 | — | — |
| 1999-01-19 | $14.27 | $15.68 | 21,412 | — | — |
| 1999-01-15 | $14.58 | $16.02 | 37,518 | — | — |
| 1999-01-14 | $14.55 | $15.98 | 37,152 | — | — |
| 1999-01-13 | $14.62 | $16.06 | 38,799 | — | — |
| 1999-01-12 | $14.45 | $15.87 | 24,707 | — | — |
| 1999-01-11 | $14.62 | $16.06 | 71,924 | — | — |
| 1999-01-08 | $14.21 | $15.61 | 69,179 | — | — |
| 1999-01-07 | $14.65 | $16.09 | 41,361 | — | — |
| 1999-01-06 | $15.71 | $17.26 | 60,028 | — | — |
| 1999-01-05 | $16.12 | $17.71 | 34,589 | — | — |
| 1999-01-04 | $16.39 | $18.01 | 198,020 | — | — |