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 | $11.33 | $15.22 | 60,300 | — | — |
| 1999-12-30 | $11.31 | $15.18 | 89,100 | — | — |
| 1999-12-29 | $11.11 | $14.92 | 58,500 | — | — |
| 1999-12-28 | $10.79 | $14.49 | 101,475 | — | — |
| 1999-12-27 | $10.36 | $13.91 | 90,450 | — | — |
| 1999-12-23 | $10.03 | $13.46 | 87,075 | — | — |
| 1999-12-22 | $9.89 | $13.28 | 38,250 | — | — |
| 1999-12-21 | $9.94 | $13.35 | 78,525 | — | — |
| 1999-12-20 | $9.78 | $13.13 | 154,350 | — | — |
| 1999-12-17 | $9.89 | $13.18 | 111,825 | — | — |
| 1999-12-16 | $9.78 | $13.03 | 145,125 | — | — |
| 1999-12-15 | $9.56 | $12.74 | 873,000 | — | — |
| 1999-12-14 | $9.25 | $12.33 | 74,250 | — | — |
| 1999-12-13 | $9.14 | $12.18 | 117,450 | — | — |
| 1999-12-10 | $9.03 | $12.03 | 490,950 | — | — |
| 1999-12-09 | $9.31 | $12.40 | 195,525 | — | — |
| 1999-12-08 | $8.61 | $11.48 | 54,675 | — | — |
| 1999-12-07 | $8.64 | $11.52 | 101,925 | — | — |
| 1999-12-06 | $8.75 | $11.66 | 91,800 | — | — |
| 1999-12-03 | $8.86 | $11.81 | 126,900 | — | — |
| 1999-12-02 | $9.22 | $12.29 | 73,350 | — | — |
| 1999-12-01 | $9.17 | $12.22 | 65,025 | — | — |
| 1999-11-30 | $9.42 | $12.55 | 39,150 | — | — |
| 1999-11-29 | $9.53 | $12.70 | 13,725 | — | — |
| 1999-11-26 | $9.50 | $12.66 | 6,750 | — | — |
| 1999-11-24 | $9.50 | $12.66 | 48,150 | — | — |
| 1999-11-23 | $9.75 | $13.00 | 64,350 | — | — |
| 1999-11-22 | $9.75 | $13.00 | 110,925 | — | — |
| 1999-11-19 | $10.22 | $13.63 | 232,200 | — | — |
| 1999-11-18 | $9.97 | $13.29 | 28,350 | — | — |
| 1999-11-17 | $9.92 | $13.22 | 36,900 | — | — |
| 1999-11-16 | $9.86 | $13.14 | 95,850 | — | — |
| 1999-11-15 | $9.61 | $12.81 | 32,625 | — | — |
| 1999-11-12 | $9.42 | $12.55 | 26,550 | — | — |
| 1999-11-11 | $9.50 | $12.66 | 23,850 | — | — |
| 1999-11-10 | $9.42 | $12.55 | 31,275 | — | — |
| 1999-11-09 | $9.36 | $12.48 | 86,400 | — | — |
| 1999-11-08 | $9.56 | $12.74 | 75,825 | — | — |
| 1999-11-05 | $9.47 | $12.63 | 128,025 | — | — |
| 1999-11-04 | $9.42 | $12.55 | 34,425 | — | — |
| 1999-11-03 | $9.47 | $12.63 | 87,975 | — | — |
| 1999-11-02 | $9.56 | $12.74 | 208,575 | — | — |
| 1999-11-01 | $9.56 | $12.74 | 60,975 | — | — |
| 1999-10-29 | $9.64 | $12.85 | 108,225 | — | — |
| 1999-10-28 | $9.72 | $12.96 | 16,200 | — | — |
| 1999-10-27 | $9.67 | $12.89 | 30,825 | — | — |
| 1999-10-26 | $9.81 | $13.07 | 60,075 | — | — |
| 1999-10-25 | $9.61 | $12.81 | 51,975 | — | — |
| 1999-10-22 | $9.64 | $12.85 | 34,425 | — | — |
| 1999-10-21 | $9.44 | $12.59 | 71,325 | — | — |
| 1999-10-20 | $9.39 | $12.52 | 203,175 | — | — |
| 1999-10-19 | $9.83 | $13.11 | 27,675 | — | — |
| 1999-10-18 | $9.89 | $13.18 | 33,525 | — | — |
| 1999-10-15 | $10.28 | $13.70 | 98,325 | — | — |
| 1999-10-14 | $10.17 | $13.55 | 150,300 | — | — |
| 1999-10-13 | $10.17 | $13.55 | 60,075 | — | — |
| 1999-10-12 | $10.44 | $13.92 | 73,125 | — | — |
| 1999-10-11 | $10.61 | $14.14 | 31,050 | — | — |
| 1999-10-08 | $10.89 | $14.51 | 27,675 | — | — |
| 1999-10-07 | $11.11 | $14.81 | 62,775 | — | — |
| 1999-10-06 | $11.14 | $14.85 | 38,475 | — | — |
| 1999-10-05 | $11.31 | $15.07 | 24,525 | — | — |
| 1999-10-04 | $11.42 | $15.22 | 36,450 | — | — |
| 1999-10-01 | $11.56 | $15.40 | 68,175 | — | — |
| 1999-09-30 | $11.39 | $15.18 | 78,975 | — | — |
| 1999-09-29 | $11.42 | $15.22 | 80,325 | — | — |
| 1999-09-28 | $11.39 | $15.18 | 27,450 | — | — |
| 1999-09-27 | $11.36 | $15.14 | 61,650 | — | — |
| 1999-09-24 | $11.39 | $15.18 | 15,075 | — | — |
| 1999-09-23 | $11.42 | $15.22 | 40,050 | — | — |
| 1999-09-22 | $11.44 | $15.26 | 96,975 | — | — |
| 1999-09-21 | $10.83 | $14.44 | 40,950 | — | — |
| 1999-09-20 | $11.28 | $15.03 | 38,250 | — | — |
| 1999-09-17 | $11.44 | $15.26 | 94,725 | — | — |
| 1999-09-16 | $11.64 | $15.51 | 20,250 | — | — |
| 1999-09-15 | $11.67 | $15.55 | 16,425 | — | — |
| 1999-09-14 | $11.50 | $15.33 | 112,275 | — | — |
| 1999-09-13 | $11.83 | $15.68 | 18,000 | — | — |
| 1999-09-10 | $11.81 | $15.64 | 25,875 | — | — |
| 1999-09-09 | $11.86 | $15.72 | 64,125 | — | — |
| 1999-09-08 | $12.03 | $15.94 | 111,150 | — | — |
| 1999-09-07 | $12.00 | $15.90 | 34,875 | — | — |
| 1999-09-03 | $12.00 | $15.90 | 139,050 | — | — |
| 1999-09-02 | $11.61 | $15.38 | 88,200 | — | — |
| 1999-09-01 | $11.53 | $15.27 | 119,250 | — | — |
| 1999-08-31 | $11.56 | $15.31 | 54,675 | — | — |
| 1999-08-30 | $11.50 | $15.24 | 86,625 | — | — |
| 1999-08-27 | $11.42 | $15.13 | 184,950 | — | — |
| 1999-08-26 | $11.22 | $14.87 | 15,525 | — | — |
| 1999-08-25 | $11.31 | $14.98 | 21,375 | — | — |
| 1999-08-24 | $11.17 | $14.80 | 12,150 | — | — |
| 1999-08-23 | $11.17 | $14.80 | 6,750 | — | — |
| 1999-08-20 | $11.11 | $14.72 | 43,200 | — | — |
| 1999-08-19 | $11.06 | $14.65 | 62,100 | — | — |
| 1999-08-18 | $11.08 | $14.69 | 43,875 | — | — |
| 1999-08-17 | $11.11 | $14.72 | 95,625 | — | — |
| 1999-08-16 | $11.06 | $14.65 | 40,950 | — | — |
| 1999-08-13 | $10.97 | $14.54 | 81,225 | — | — |
| 1999-08-12 | $10.64 | $14.10 | 13,725 | — | — |
| 1999-08-11 | $10.56 | $13.99 | 56,250 | — | — |
| 1999-08-10 | $10.11 | $13.40 | 61,650 | — | — |
| 1999-08-09 | $10.14 | $13.43 | 420,975 | — | — |
| 1999-08-06 | $10.44 | $13.84 | 76,050 | — | — |
| 1999-08-05 | $10.50 | $13.91 | 140,625 | — | — |
| 1999-08-04 | $11.17 | $14.80 | 175,725 | — | — |
| 1999-08-03 | $11.19 | $14.83 | 55,125 | — | — |
| 1999-08-02 | $11.50 | $15.24 | 60,975 | — | — |
| 1999-07-30 | $11.72 | $15.53 | 29,925 | — | — |
| 1999-07-29 | $11.72 | $15.53 | 30,825 | — | — |
| 1999-07-28 | $11.92 | $15.79 | 28,125 | — | — |
| 1999-07-27 | $11.86 | $15.72 | 50,850 | — | — |
| 1999-07-26 | $11.58 | $15.35 | 114,750 | — | — |
| 1999-07-23 | $12.17 | $16.12 | 40,500 | — | — |
| 1999-07-22 | $12.61 | $16.71 | 51,075 | — | — |
| 1999-07-21 | $12.61 | $16.71 | 40,275 | — | — |
| 1999-07-20 | $12.58 | $16.67 | 97,425 | — | — |
| 1999-07-19 | $12.72 | $16.86 | 28,350 | — | — |
| 1999-07-16 | $12.72 | $16.86 | 63,225 | — | — |
| 1999-07-15 | $12.78 | $16.93 | 33,975 | — | — |
| 1999-07-14 | $12.78 | $16.93 | 11,250 | — | — |
| 1999-07-13 | $12.69 | $16.82 | 72,225 | — | — |
| 1999-07-12 | $12.72 | $16.86 | 85,275 | — | — |
| 1999-07-09 | $12.56 | $16.64 | 49,725 | — | — |
| 1999-07-08 | $12.44 | $16.49 | 73,800 | — | — |
| 1999-07-07 | $12.28 | $16.27 | 78,975 | — | — |
| 1999-07-06 | $12.28 | $16.27 | 62,325 | — | — |
| 1999-07-02 | $12.42 | $16.45 | 50,175 | — | — |
| 1999-07-01 | $12.67 | $16.78 | 72,225 | — | — |
| 1999-06-30 | $12.67 | $16.78 | 116,775 | — | — |
| 1999-06-29 | $12.31 | $16.30 | 45,450 | — | — |
| 1999-06-28 | $12.22 | $16.19 | 74,025 | — | — |
| 1999-06-25 | $12.33 | $16.34 | 81,900 | — | — |
| 1999-06-24 | $12.08 | $16.01 | 79,425 | — | — |
| 1999-06-23 | $12.33 | $16.34 | 55,125 | — | — |
| 1999-06-22 | $12.36 | $16.38 | 115,200 | — | — |
| 1999-06-21 | $12.56 | $16.64 | 83,925 | — | — |
| 1999-06-18 | $12.83 | $17.00 | 39,150 | — | — |
| 1999-06-17 | $12.86 | $17.04 | 27,225 | — | — |
| 1999-06-16 | $12.81 | $16.97 | 131,625 | — | — |
| 1999-06-15 | $12.56 | $16.64 | 34,425 | — | — |
| 1999-06-14 | $12.36 | $16.38 | 56,925 | — | — |
| 1999-06-11 | $12.39 | $16.41 | 89,325 | — | — |
| 1999-06-10 | $12.58 | $16.58 | 76,950 | — | — |
| 1999-06-09 | $12.58 | $16.58 | 143,775 | — | — |
| 1999-06-08 | $12.25 | $16.14 | 91,800 | — | — |
| 1999-06-07 | $12.28 | $16.18 | 235,350 | — | — |
| 1999-06-04 | $12.00 | $15.81 | 136,800 | — | — |
| 1999-06-03 | $11.83 | $15.59 | 107,100 | — | — |
| 1999-06-02 | $11.92 | $15.70 | 254,025 | — | — |
| 1999-06-01 | $11.67 | $15.37 | 225,900 | — | — |
| 1999-05-28 | $11.61 | $15.30 | 68,175 | — | — |
| 1999-05-27 | $11.61 | $15.30 | 52,875 | — | — |
| 1999-05-26 | $11.64 | $15.33 | 53,775 | — | — |
| 1999-05-25 | $11.86 | $15.63 | 43,200 | — | — |
| 1999-05-24 | $12.00 | $15.81 | 134,775 | — | — |
| 1999-05-21 | $12.14 | $15.99 | 91,350 | — | — |
| 1999-05-20 | $11.97 | $15.77 | 63,000 | — | — |
| 1999-05-19 | $11.86 | $15.63 | 121,500 | — | — |
| 1999-05-18 | $11.44 | $15.08 | 58,725 | — | — |
| 1999-05-17 | $11.28 | $14.86 | 61,200 | — | — |
| 1999-05-14 | $11.67 | $15.37 | 54,000 | — | — |
| 1999-05-13 | $12.03 | $15.85 | 63,900 | — | — |
| 1999-05-12 | $11.86 | $15.63 | 57,375 | — | — |
| 1999-05-11 | $11.83 | $15.59 | 135,225 | — | — |
| 1999-05-10 | $11.81 | $15.55 | 280,350 | — | — |
| 1999-05-07 | $12.22 | $16.10 | 383,625 | — | — |
| 1999-05-06 | $11.75 | $15.48 | 161,325 | — | — |
| 1999-05-05 | $11.81 | $15.55 | 231,750 | — | — |
| 1999-05-04 | $12.06 | $15.88 | 187,425 | — | — |
| 1999-05-03 | $12.08 | $15.92 | 278,550 | — | — |
| 1999-04-30 | $11.36 | $14.97 | 339,525 | — | — |
| 1999-04-29 | $10.83 | $14.27 | 155,700 | — | — |
| 1999-04-28 | $10.33 | $13.61 | 131,400 | — | — |
| 1999-04-27 | $9.97 | $13.14 | 108,675 | — | — |
| 1999-04-26 | $9.86 | $12.99 | 31,500 | — | — |
| 1999-04-23 | $9.89 | $13.03 | 38,700 | — | — |
| 1999-04-22 | $9.89 | $13.03 | 62,325 | — | — |
| 1999-04-21 | $9.53 | $12.55 | 96,975 | — | — |
| 1999-04-20 | $9.50 | $12.52 | 199,575 | — | — |
| 1999-04-19 | $10.06 | $13.25 | 167,175 | — | — |
| 1999-04-16 | $9.78 | $12.88 | 126,900 | — | — |
| 1999-04-15 | $9.14 | $12.04 | 327,600 | — | — |
| 1999-04-14 | $8.33 | $10.98 | 216,900 | — | — |
| 1999-04-13 | $8.33 | $10.98 | 211,725 | — | — |
| 1999-04-12 | $8.64 | $11.38 | 106,650 | — | — |
| 1999-04-09 | $8.75 | $11.53 | 242,325 | — | — |
| 1999-04-08 | $8.33 | $10.98 | 167,175 | — | — |
| 1999-04-07 | $7.78 | $10.25 | 463,500 | — | — |
| 1999-04-06 | $7.14 | $9.41 | 124,875 | — | — |
| 1999-04-05 | $7.17 | $9.44 | 566,775 | — | — |
| 1999-04-01 | $7.22 | $9.52 | 179,775 | — | — |
| 1999-03-31 | $6.89 | $9.08 | 410,400 | — | — |
| 1999-03-30 | $6.94 | $9.15 | 148,500 | — | — |
| 1999-03-29 | $7.33 | $9.66 | 63,450 | — | — |
| 1999-03-26 | $7.33 | $9.66 | 10,350 | — | — |
| 1999-03-25 | $7.11 | $9.37 | 24,075 | — | — |
| 1999-03-24 | $7.17 | $9.44 | 74,475 | — | — |
| 1999-03-23 | $7.25 | $9.55 | 98,325 | — | — |
| 1999-03-22 | $7.06 | $9.30 | 68,175 | — | — |
| 1999-03-19 | $7.17 | $9.44 | 116,325 | — | — |
| 1999-03-18 | $7.22 | $9.52 | 97,200 | — | — |
| 1999-03-17 | $7.42 | $9.77 | 56,250 | — | — |
| 1999-03-16 | $7.50 | $9.88 | 101,250 | — | — |
| 1999-03-15 | $7.53 | $9.92 | 149,850 | — | — |
| 1999-03-12 | $7.22 | $9.52 | 40,275 | — | — |
| 1999-03-11 | $7.42 | $9.68 | 22,950 | — | — |
| 1999-03-10 | $7.47 | $9.75 | 51,300 | — | — |
| 1999-03-09 | $7.36 | $9.61 | 40,275 | — | — |
| 1999-03-08 | $7.44 | $9.71 | 64,800 | — | — |
| 1999-03-05 | $7.42 | $9.68 | 342,225 | — | — |
| 1999-03-04 | $7.67 | $10.00 | 97,650 | — | — |
| 1999-03-03 | $7.75 | $10.11 | 31,500 | — | — |
| 1999-03-02 | $7.83 | $10.22 | 46,350 | — | — |
| 1999-03-01 | $7.97 | $10.40 | 44,100 | — | — |
| 1999-02-26 | $7.78 | $10.15 | 182,925 | — | — |
| 1999-02-25 | $7.81 | $10.19 | 118,125 | — | — |
| 1999-02-24 | $7.89 | $10.29 | 94,050 | — | — |
| 1999-02-23 | $8.00 | $10.44 | 77,625 | — | — |
| 1999-02-22 | $7.89 | $10.29 | 96,300 | — | — |
| 1999-02-19 | $7.86 | $10.26 | 164,475 | — | — |
| 1999-02-18 | $7.56 | $9.86 | 66,825 | — | — |
| 1999-02-17 | $7.78 | $10.15 | 126,225 | — | — |
| 1999-02-16 | $7.92 | $10.33 | 233,100 | — | — |
| 1999-02-12 | $8.17 | $10.66 | 101,250 | — | — |
| 1999-02-11 | $8.28 | $10.80 | 17,100 | — | — |
| 1999-02-10 | $8.33 | $10.87 | 69,300 | — | — |
| 1999-02-09 | $8.39 | $10.95 | 80,550 | — | — |
| 1999-02-08 | $8.44 | $11.02 | 95,175 | — | — |
| 1999-02-05 | $8.53 | $11.13 | 113,625 | — | — |
| 1999-02-04 | $8.61 | $11.24 | 29,025 | — | — |
| 1999-02-03 | $8.64 | $11.27 | 41,850 | — | — |
| 1999-02-02 | $8.86 | $11.56 | 45,450 | — | — |
| 1999-02-01 | $8.75 | $11.42 | 82,125 | — | — |
| 1999-01-29 | $8.81 | $11.49 | 359,775 | — | — |
| 1999-01-28 | $8.33 | $10.87 | 122,625 | — | — |
| 1999-01-27 | $8.75 | $11.42 | 74,250 | — | — |
| 1999-01-26 | $8.92 | $11.63 | 105,525 | — | — |
| 1999-01-25 | $9.11 | $11.89 | 124,650 | — | — |
| 1999-01-22 | $9.33 | $12.18 | 109,800 | — | — |
| 1999-01-21 | $9.00 | $11.74 | 101,250 | — | — |
| 1999-01-20 | $9.31 | $12.14 | 661,725 | — | — |
| 1999-01-19 | $9.39 | $12.25 | 121,500 | — | — |
| 1999-01-15 | $9.44 | $12.32 | 49,275 | — | — |
| 1999-01-14 | $9.61 | $12.54 | 55,575 | — | — |
| 1999-01-13 | $9.83 | $12.83 | 102,150 | — | — |
| 1999-01-12 | $10.00 | $13.05 | 215,775 | — | — |
| 1999-01-11 | $10.31 | $13.45 | 43,875 | — | — |
| 1999-01-08 | $10.22 | $13.34 | 410,175 | — | — |
| 1999-01-07 | $10.25 | $13.37 | 57,600 | — | — |
| 1999-01-06 | $10.25 | $13.37 | 241,650 | — | — |
| 1999-01-05 | $10.06 | $13.12 | 61,200 | — | — |
| 1999-01-04 | $10.36 | $13.52 | 127,800 | — | — |