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 | $8.68 | $19.73 | 22,500 | — | — |
| 1999-12-30 | $8.64 | $19.63 | 84,150 | — | — |
| 1999-12-29 | $8.74 | $19.86 | 44,100 | — | — |
| 1999-12-28 | $8.70 | $19.78 | 118,350 | — | — |
| 1999-12-27 | $8.64 | $19.63 | 106,200 | — | — |
| 1999-12-23 | $8.72 | $19.82 | 129,600 | — | — |
| 1999-12-22 | $8.85 | $20.11 | 189,900 | — | — |
| 1999-12-21 | $8.74 | $19.86 | 52,650 | — | — |
| 1999-12-20 | $8.75 | $19.89 | 120,600 | — | — |
| 1999-12-17 | $8.78 | $19.95 | 126,450 | — | — |
| 1999-12-16 | $8.81 | $20.01 | 31,050 | — | — |
| 1999-12-15 | $8.83 | $20.08 | 38,700 | — | — |
| 1999-12-14 | $8.82 | $20.04 | 277,650 | — | — |
| 1999-12-13 | $8.90 | $20.23 | 643,950 | — | — |
| 1999-12-10 | $8.90 | $20.02 | 148,050 | — | — |
| 1999-12-09 | $8.89 | $19.99 | 58,050 | — | — |
| 1999-12-08 | $8.89 | $19.99 | 127,350 | — | — |
| 1999-12-07 | $8.94 | $20.11 | 164,700 | — | — |
| 1999-12-06 | $9.00 | $20.24 | 42,300 | — | — |
| 1999-12-03 | $8.90 | $20.02 | 58,500 | — | — |
| 1999-12-02 | $8.89 | $19.99 | 127,350 | — | — |
| 1999-12-01 | $8.92 | $20.05 | 25,650 | — | — |
| 1999-11-30 | $8.94 | $20.11 | 29,700 | — | — |
| 1999-11-29 | $8.90 | $20.02 | 46,350 | — | — |
| 1999-11-26 | $8.89 | $19.99 | 22,950 | — | — |
| 1999-11-24 | $8.90 | $20.02 | 61,200 | — | — |
| 1999-11-23 | $8.88 | $19.95 | 113,850 | — | — |
| 1999-11-22 | $8.96 | $20.14 | 74,250 | — | — |
| 1999-11-19 | $9.10 | $20.45 | 43,650 | — | — |
| 1999-11-18 | $9.14 | $20.55 | 49,950 | — | — |
| 1999-11-17 | $8.97 | $20.17 | 81,000 | — | — |
| 1999-11-16 | $8.92 | $20.05 | 219,150 | — | — |
| 1999-11-15 | $8.85 | $19.89 | 88,200 | — | — |
| 1999-11-12 | $8.72 | $19.61 | 119,250 | — | — |
| 1999-11-11 | $8.82 | $19.83 | 11,250 | — | — |
| 1999-11-10 | $8.86 | $19.92 | 32,400 | — | — |
| 1999-11-09 | $8.71 | $19.58 | 59,400 | — | — |
| 1999-11-08 | $8.72 | $19.61 | 49,950 | — | — |
| 1999-11-05 | $8.81 | $19.80 | 31,500 | — | — |
| 1999-11-04 | $8.78 | $19.74 | 74,700 | — | — |
| 1999-11-03 | $8.88 | $19.95 | 49,500 | — | — |
| 1999-11-02 | $8.88 | $19.95 | 104,850 | — | — |
| 1999-11-01 | $8.89 | $19.99 | 144,000 | — | — |
| 1999-10-29 | $9.04 | $20.33 | 90,000 | — | — |
| 1999-10-28 | $9.07 | $20.39 | 42,750 | — | — |
| 1999-10-27 | $9.13 | $20.52 | 119,250 | — | — |
| 1999-10-26 | $8.89 | $19.99 | 110,250 | — | — |
| 1999-10-25 | $8.88 | $19.95 | 27,900 | — | — |
| 1999-10-22 | $9.00 | $20.24 | 92,700 | — | — |
| 1999-10-21 | $8.97 | $20.17 | 109,800 | — | — |
| 1999-10-20 | $8.89 | $19.99 | 81,900 | — | — |
| 1999-10-19 | $8.96 | $20.14 | 85,500 | — | — |
| 1999-10-18 | $8.92 | $20.05 | 247,500 | — | — |
| 1999-10-15 | $8.88 | $19.95 | 77,850 | — | — |
| 1999-10-14 | $8.81 | $19.80 | 43,200 | — | — |
| 1999-10-13 | $8.83 | $19.86 | 45,000 | — | — |
| 1999-10-12 | $8.81 | $19.80 | 24,300 | — | — |
| 1999-10-11 | $8.86 | $19.92 | 178,200 | — | — |
| 1999-10-08 | $8.83 | $19.86 | 120,600 | — | — |
| 1999-10-07 | $8.81 | $19.80 | 44,550 | — | — |
| 1999-10-06 | $8.89 | $19.99 | 34,200 | — | — |
| 1999-10-05 | $8.89 | $19.99 | 69,750 | — | — |
| 1999-10-04 | $8.86 | $19.92 | 28,350 | — | — |
| 1999-10-01 | $8.81 | $19.80 | 142,200 | — | — |
| 1999-09-30 | $8.89 | $19.99 | 156,150 | — | — |
| 1999-09-29 | $8.75 | $19.67 | 118,800 | — | — |
| 1999-09-28 | $8.72 | $19.61 | 75,600 | — | — |
| 1999-09-27 | $8.53 | $19.17 | 69,750 | — | — |
| 1999-09-24 | $8.44 | $18.99 | 67,950 | — | — |
| 1999-09-23 | $8.44 | $18.99 | 53,550 | — | — |
| 1999-09-22 | $8.46 | $19.02 | 108,450 | — | — |
| 1999-09-21 | $8.49 | $19.08 | 112,050 | — | — |
| 1999-09-20 | $8.67 | $19.49 | 21,150 | — | — |
| 1999-09-17 | $8.64 | $19.42 | 44,550 | — | — |
| 1999-09-16 | $8.67 | $19.49 | 40,500 | — | — |
| 1999-09-15 | $8.85 | $19.89 | 115,650 | — | — |
| 1999-09-14 | $8.68 | $19.52 | 43,200 | — | — |
| 1999-09-13 | $8.76 | $19.70 | 25,650 | — | — |
| 1999-09-10 | $8.88 | $19.74 | 91,350 | — | — |
| 1999-09-09 | $8.75 | $19.47 | 38,700 | — | — |
| 1999-09-08 | $8.65 | $19.25 | 115,200 | — | — |
| 1999-09-07 | $8.68 | $19.31 | 84,150 | — | — |
| 1999-09-03 | $8.72 | $19.40 | 128,700 | — | — |
| 1999-09-02 | $8.64 | $19.22 | 112,050 | — | — |
| 1999-09-01 | $8.64 | $19.22 | 81,450 | — | — |
| 1999-08-31 | $8.61 | $19.16 | 83,700 | — | — |
| 1999-08-30 | $8.68 | $19.31 | 54,450 | — | — |
| 1999-08-27 | $8.75 | $19.47 | 56,250 | — | — |
| 1999-08-26 | $8.81 | $19.59 | 25,200 | — | — |
| 1999-08-25 | $8.92 | $19.84 | 91,350 | — | — |
| 1999-08-24 | $8.85 | $19.68 | 61,650 | — | — |
| 1999-08-23 | $8.85 | $19.68 | 49,950 | — | — |
| 1999-08-20 | $8.89 | $19.78 | 70,650 | — | — |
| 1999-08-19 | $8.83 | $19.65 | 83,700 | — | — |
| 1999-08-18 | $8.88 | $19.74 | 83,250 | — | — |
| 1999-08-17 | $8.89 | $19.78 | 113,400 | — | — |
| 1999-08-16 | $8.88 | $19.74 | 62,100 | — | — |
| 1999-08-13 | $8.81 | $19.59 | 41,400 | — | — |
| 1999-08-12 | $8.78 | $19.53 | 69,300 | — | — |
| 1999-08-11 | $8.69 | $19.34 | 90,900 | — | — |
| 1999-08-10 | $8.69 | $19.34 | 101,250 | — | — |
| 1999-08-09 | $8.79 | $19.56 | 1,637,550 | — | — |
| 1999-08-06 | $8.78 | $19.53 | 119,250 | — | — |
| 1999-08-05 | $8.60 | $19.13 | 130,500 | — | — |
| 1999-08-04 | $8.67 | $19.28 | 225,450 | — | — |
| 1999-08-03 | $8.69 | $19.34 | 84,150 | — | — |
| 1999-08-02 | $8.78 | $19.53 | 85,950 | — | — |
| 1999-07-30 | $8.79 | $19.56 | 74,250 | — | — |
| 1999-07-29 | $8.68 | $19.31 | 40,500 | — | — |
| 1999-07-28 | $8.69 | $19.34 | 101,700 | — | — |
| 1999-07-27 | $8.68 | $19.31 | 106,200 | — | — |
| 1999-07-26 | $8.72 | $19.40 | 38,700 | — | — |
| 1999-07-23 | $8.82 | $19.62 | 63,900 | — | — |
| 1999-07-22 | $8.78 | $19.53 | 81,900 | — | — |
| 1999-07-21 | $8.72 | $19.40 | 167,400 | — | — |
| 1999-07-20 | $8.72 | $19.40 | 86,850 | — | — |
| 1999-07-19 | $8.71 | $19.37 | 136,800 | — | — |
| 1999-07-16 | $8.78 | $19.53 | 92,250 | — | — |
| 1999-07-15 | $8.79 | $19.56 | 101,250 | — | — |
| 1999-07-14 | $8.75 | $19.47 | 119,250 | — | — |
| 1999-07-13 | $8.67 | $19.28 | 85,050 | — | — |
| 1999-07-12 | $8.57 | $19.06 | 72,000 | — | — |
| 1999-07-09 | $8.64 | $19.22 | 69,300 | — | — |
| 1999-07-08 | $8.61 | $19.16 | 110,250 | — | — |
| 1999-07-07 | $8.46 | $18.82 | 80,550 | — | — |
| 1999-07-06 | $8.46 | $18.82 | 97,200 | — | — |
| 1999-07-02 | $8.49 | $18.88 | 109,350 | — | — |
| 1999-07-01 | $8.42 | $18.72 | 162,450 | — | — |
| 1999-06-30 | $8.32 | $18.51 | 273,150 | — | — |
| 1999-06-29 | $8.43 | $18.76 | 134,550 | — | — |
| 1999-06-28 | $8.47 | $18.85 | 199,800 | — | — |
| 1999-06-25 | $8.43 | $18.76 | 151,650 | — | — |
| 1999-06-24 | $8.49 | $18.88 | 67,050 | — | — |
| 1999-06-23 | $8.46 | $18.82 | 83,250 | — | — |
| 1999-06-22 | $8.49 | $18.88 | 68,850 | — | — |
| 1999-06-21 | $8.51 | $18.94 | 29,700 | — | — |
| 1999-06-18 | $8.56 | $19.03 | 112,050 | — | — |
| 1999-06-17 | $8.58 | $19.10 | 273,150 | — | — |
| 1999-06-16 | $8.61 | $19.16 | 83,700 | — | — |
| 1999-06-15 | $8.44 | $18.79 | 156,150 | — | — |
| 1999-06-14 | $8.22 | $18.29 | 100,350 | — | — |
| 1999-06-11 | $8.33 | $18.54 | 348,300 | — | — |
| 1999-06-10 | $8.46 | $18.61 | 86,850 | — | — |
| 1999-06-09 | $8.43 | $18.55 | 46,350 | — | — |
| 1999-06-08 | $8.44 | $18.58 | 59,400 | — | — |
| 1999-06-07 | $8.40 | $18.49 | 70,200 | — | — |
| 1999-06-04 | $8.44 | $18.58 | 112,050 | — | — |
| 1999-06-03 | $8.31 | $18.27 | 64,800 | — | — |
| 1999-06-02 | $8.36 | $18.40 | 67,050 | — | — |
| 1999-06-01 | $8.39 | $18.46 | 99,000 | — | — |
| 1999-05-28 | $8.39 | $18.46 | 123,300 | — | — |
| 1999-05-27 | $8.22 | $18.09 | 124,650 | — | — |
| 1999-05-26 | $8.25 | $18.15 | 62,550 | — | — |
| 1999-05-25 | $8.19 | $18.03 | 83,700 | — | — |
| 1999-05-24 | $8.11 | $17.85 | 106,650 | — | — |
| 1999-05-21 | $8.19 | $18.03 | 87,300 | — | — |
| 1999-05-20 | $8.07 | $17.75 | 39,600 | — | — |
| 1999-05-19 | $8.08 | $17.78 | 166,950 | — | — |
| 1999-05-18 | $7.94 | $17.48 | 177,300 | — | — |
| 1999-05-17 | $7.99 | $17.57 | 36,450 | — | — |
| 1999-05-14 | $7.92 | $17.42 | 103,050 | — | — |
| 1999-05-13 | $8.10 | $17.82 | 156,150 | — | — |
| 1999-05-12 | $8.04 | $17.69 | 40,500 | — | — |
| 1999-05-11 | $8.08 | $17.78 | 53,100 | — | — |
| 1999-05-10 | $8.08 | $17.78 | 99,450 | — | — |
| 1999-05-07 | $7.94 | $17.48 | 183,600 | — | — |
| 1999-05-06 | $7.96 | $17.51 | 15,750 | — | — |
| 1999-05-05 | $7.96 | $17.51 | 101,700 | — | — |
| 1999-05-04 | $8.00 | $17.60 | 53,550 | — | — |
| 1999-05-03 | $8.15 | $17.94 | 124,650 | — | — |
| 1999-04-30 | $8.19 | $18.03 | 36,450 | — | — |
| 1999-04-29 | $8.33 | $18.34 | 98,550 | — | — |
| 1999-04-28 | $8.43 | $18.55 | 103,050 | — | — |
| 1999-04-27 | $8.33 | $18.34 | 72,900 | — | — |
| 1999-04-26 | $8.31 | $18.27 | 95,850 | — | — |
| 1999-04-23 | $8.28 | $18.21 | 82,800 | — | — |
| 1999-04-22 | $8.39 | $18.46 | 108,000 | — | — |
| 1999-04-21 | $8.35 | $18.37 | 103,050 | — | — |
| 1999-04-20 | $8.24 | $18.12 | 71,100 | — | — |
| 1999-04-19 | $8.24 | $18.12 | 82,350 | — | — |
| 1999-04-16 | $8.21 | $18.06 | 79,650 | — | — |
| 1999-04-15 | $8.08 | $17.78 | 128,250 | — | — |
| 1999-04-14 | $8.11 | $17.85 | 156,150 | — | — |
| 1999-04-13 | $8.11 | $17.85 | 135,900 | — | — |
| 1999-04-12 | $8.21 | $18.06 | 105,300 | — | — |
| 1999-04-09 | $8.11 | $17.85 | 123,750 | — | — |
| 1999-04-08 | $7.99 | $17.57 | 69,300 | — | — |
| 1999-04-07 | $7.96 | $17.51 | 58,950 | — | — |
| 1999-04-06 | $8.10 | $17.82 | 107,100 | — | — |
| 1999-04-05 | $8.14 | $17.91 | 118,350 | — | — |
| 1999-04-01 | $8.06 | $17.72 | 75,150 | — | — |
| 1999-03-31 | $7.90 | $17.39 | 87,300 | — | — |
| 1999-03-30 | $7.78 | $17.11 | 136,350 | — | — |
| 1999-03-29 | $7.79 | $17.14 | 220,950 | — | — |
| 1999-03-26 | $7.89 | $17.36 | 32,850 | — | — |
| 1999-03-25 | $7.88 | $17.33 | 104,850 | — | — |
| 1999-03-24 | $7.86 | $17.30 | 119,700 | — | — |
| 1999-03-23 | $7.94 | $17.48 | 27,450 | — | — |
| 1999-03-22 | $8.03 | $17.66 | 17,100 | — | — |
| 1999-03-19 | $8.08 | $17.78 | 72,450 | — | — |
| 1999-03-18 | $8.18 | $18.00 | 42,750 | — | — |
| 1999-03-17 | $8.31 | $18.27 | 41,400 | — | — |
| 1999-03-16 | $8.33 | $18.34 | 120,150 | — | — |
| 1999-03-15 | $8.33 | $18.34 | 90,450 | — | — |
| 1999-03-12 | $8.25 | $18.15 | 23,850 | — | — |
| 1999-03-11 | $8.22 | $18.09 | 53,100 | — | — |
| 1999-03-10 | $8.31 | $18.07 | 129,600 | — | — |
| 1999-03-09 | $8.29 | $18.04 | 145,350 | — | — |
| 1999-03-08 | $8.26 | $17.98 | 59,400 | — | — |
| 1999-03-05 | $8.24 | $17.92 | 195,750 | — | — |
| 1999-03-04 | $8.24 | $17.92 | 247,050 | — | — |
| 1999-03-03 | $8.03 | $17.46 | 119,250 | — | — |
| 1999-03-02 | $7.97 | $17.34 | 152,550 | — | — |
| 1999-03-01 | $7.89 | $17.16 | 63,900 | — | — |
| 1999-02-26 | $7.76 | $16.89 | 134,100 | — | — |
| 1999-02-25 | $7.57 | $16.47 | 822,600 | — | — |
| 1999-02-24 | $7.61 | $16.56 | 85,500 | — | — |
| 1999-02-23 | $7.78 | $16.92 | 98,550 | — | — |
| 1999-02-22 | $7.75 | $16.86 | 82,800 | — | — |
| 1999-02-19 | $7.58 | $16.50 | 62,550 | — | — |
| 1999-02-18 | $7.61 | $16.56 | 75,150 | — | — |
| 1999-02-17 | $7.57 | $16.47 | 98,550 | — | — |
| 1999-02-16 | $7.58 | $16.50 | 98,100 | — | — |
| 1999-02-12 | $7.50 | $16.32 | 174,150 | — | — |
| 1999-02-11 | $7.64 | $16.62 | 126,000 | — | — |
| 1999-02-10 | $7.57 | $16.47 | 113,400 | — | — |
| 1999-02-09 | $7.74 | $16.83 | 149,400 | — | — |
| 1999-02-08 | $7.78 | $16.92 | 117,000 | — | — |
| 1999-02-05 | $7.71 | $16.77 | 112,050 | — | — |
| 1999-02-04 | $7.67 | $16.68 | 667,800 | — | — |
| 1999-02-03 | $7.83 | $17.04 | 1,610,100 | — | — |
| 1999-02-02 | $7.90 | $17.19 | 38,700 | — | — |
| 1999-02-01 | $8.00 | $17.40 | 44,100 | — | — |
| 1999-01-29 | $8.08 | $17.59 | 46,350 | — | — |
| 1999-01-28 | $8.01 | $17.43 | 40,050 | — | — |
| 1999-01-27 | $8.07 | $17.55 | 54,450 | — | — |
| 1999-01-26 | $8.21 | $17.86 | 26,550 | — | — |
| 1999-01-25 | $8.22 | $17.89 | 68,850 | — | — |
| 1999-01-22 | $8.21 | $17.86 | 82,350 | — | — |
| 1999-01-21 | $8.19 | $17.83 | 181,800 | — | — |
| 1999-01-20 | $8.25 | $17.95 | 305,550 | — | — |
| 1999-01-19 | $8.17 | $17.77 | 77,850 | — | — |
| 1999-01-15 | $8.19 | $17.83 | 150,300 | — | — |
| 1999-01-14 | $8.28 | $18.01 | 85,050 | — | — |
| 1999-01-13 | $8.25 | $17.95 | 114,750 | — | — |
| 1999-01-12 | $8.17 | $17.77 | 218,250 | — | — |
| 1999-01-11 | $8.33 | $18.13 | 33,750 | — | — |
| 1999-01-08 | $8.39 | $18.25 | 63,450 | — | — |
| 1999-01-07 | $8.50 | $18.49 | 92,250 | — | — |
| 1999-01-06 | $8.63 | $18.76 | 66,600 | — | — |
| 1999-01-05 | $8.78 | $19.10 | 60,750 | — | — |
| 1999-01-04 | $8.86 | $19.28 | 234,900 | — | — |