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 | $7.27 | $9.83 | 329,250 | — | — |
| 1999-12-30 | $7.20 | $9.74 | 200,438 | — | — |
| 1999-12-29 | $7.17 | $9.70 | 312,938 | — | — |
| 1999-12-28 | $7.23 | $9.79 | 443,438 | — | — |
| 1999-12-27 | $7.27 | $9.83 | 323,250 | — | — |
| 1999-12-23 | $7.20 | $9.74 | 455,625 | — | — |
| 1999-12-22 | $7.17 | $9.70 | 588,938 | — | — |
| 1999-12-21 | $7.10 | $9.61 | 582,563 | — | — |
| 1999-12-20 | $6.93 | $9.38 | 712,313 | — | — |
| 1999-12-17 | $7.00 | $9.47 | 683,813 | — | — |
| 1999-12-16 | $7.00 | $9.47 | 704,438 | — | — |
| 1999-12-15 | $7.07 | $9.56 | 768,750 | — | — |
| 1999-12-14 | $7.13 | $9.65 | 775,125 | — | — |
| 1999-12-13 | $7.13 | $9.65 | 1,316,063 | — | — |
| 1999-12-10 | $6.90 | $9.34 | 518,063 | — | — |
| 1999-12-09 | $6.73 | $9.11 | 1,002,563 | — | — |
| 1999-12-08 | $6.67 | $9.02 | 886,125 | — | — |
| 1999-12-07 | $6.93 | $9.38 | 704,813 | — | — |
| 1999-12-06 | $6.63 | $8.97 | 964,500 | — | — |
| 1999-12-03 | $6.67 | $9.02 | 319,500 | — | — |
| 1999-12-02 | $6.60 | $8.93 | 579,000 | — | — |
| 1999-12-01 | $6.67 | $9.02 | 1,005,750 | — | — |
| 1999-11-30 | $6.67 | $8.93 | 1,361,813 | — | — |
| 1999-11-29 | $6.83 | $9.15 | 724,313 | — | — |
| 1999-11-26 | $6.87 | $9.19 | 161,625 | — | — |
| 1999-11-24 | $6.93 | $9.28 | 1,280,438 | — | — |
| 1999-11-23 | $6.87 | $9.19 | 773,438 | — | — |
| 1999-11-22 | $6.80 | $9.10 | 1,107,938 | — | — |
| 1999-11-19 | $6.97 | $9.33 | 2,030,813 | — | — |
| 1999-11-18 | $7.03 | $9.42 | 1,957,125 | — | — |
| 1999-11-17 | $6.90 | $9.24 | 926,625 | — | — |
| 1999-11-16 | $7.00 | $9.37 | 1,023,375 | — | — |
| 1999-11-15 | $7.27 | $9.73 | 575,250 | — | — |
| 1999-11-12 | $7.07 | $9.46 | 1,088,438 | — | — |
| 1999-11-11 | $7.07 | $9.46 | 1,109,438 | — | — |
| 1999-11-10 | $7.33 | $9.82 | 616,875 | — | — |
| 1999-11-09 | $7.27 | $9.73 | 737,438 | — | — |
| 1999-11-08 | $7.40 | $9.91 | 2,022,188 | — | — |
| 1999-11-05 | $7.50 | $10.04 | 758,063 | — | — |
| 1999-11-04 | $7.40 | $9.91 | 718,500 | — | — |
| 1999-11-03 | $7.30 | $9.77 | 482,063 | — | — |
| 1999-11-02 | $7.33 | $9.82 | 346,875 | — | — |
| 1999-11-01 | $7.20 | $9.64 | 492,000 | — | — |
| 1999-10-29 | $7.30 | $9.77 | 902,063 | — | — |
| 1999-10-28 | $7.33 | $9.82 | 1,530,563 | — | — |
| 1999-10-27 | $7.07 | $9.46 | 611,063 | — | — |
| 1999-10-26 | $7.03 | $9.42 | 1,028,813 | — | — |
| 1999-10-25 | $7.20 | $9.64 | 639,375 | — | — |
| 1999-10-22 | $7.43 | $9.95 | 714,750 | — | — |
| 1999-10-21 | $7.17 | $9.60 | 363,750 | — | — |
| 1999-10-20 | $7.27 | $9.73 | 958,875 | — | — |
| 1999-10-19 | $7.37 | $9.86 | 740,625 | — | — |
| 1999-10-18 | $7.47 | $10.00 | 579,938 | — | — |
| 1999-10-15 | $7.50 | $10.04 | 637,500 | — | — |
| 1999-10-14 | $7.77 | $10.40 | 546,563 | — | — |
| 1999-10-13 | $7.80 | $10.44 | 245,063 | — | — |
| 1999-10-12 | $7.97 | $10.67 | 366,188 | — | — |
| 1999-10-11 | $7.90 | $10.58 | 498,000 | — | — |
| 1999-10-08 | $7.90 | $10.58 | 246,938 | — | — |
| 1999-10-07 | $7.87 | $10.53 | 418,688 | — | — |
| 1999-10-06 | $7.90 | $10.58 | 234,188 | — | — |
| 1999-10-05 | $7.73 | $10.35 | 447,750 | — | — |
| 1999-10-04 | $7.67 | $10.26 | 841,500 | — | — |
| 1999-10-01 | $7.67 | $10.26 | 562,125 | — | — |
| 1999-09-30 | $7.70 | $10.31 | 943,500 | — | — |
| 1999-09-29 | $7.80 | $10.44 | 291,938 | — | — |
| 1999-09-28 | $7.83 | $10.49 | 654,563 | — | — |
| 1999-09-27 | $8.07 | $10.80 | 433,688 | — | — |
| 1999-09-24 | $7.83 | $10.49 | 610,875 | — | — |
| 1999-09-23 | $8.00 | $10.71 | 688,313 | — | — |
| 1999-09-22 | $8.17 | $10.93 | 197,813 | — | — |
| 1999-09-21 | $8.20 | $10.98 | 422,438 | — | — |
| 1999-09-20 | $8.53 | $11.42 | 418,500 | — | — |
| 1999-09-17 | $8.57 | $11.47 | 457,500 | — | — |
| 1999-09-16 | $8.47 | $11.34 | 930,750 | — | — |
| 1999-09-15 | $8.33 | $11.16 | 2,309,625 | — | — |
| 1999-09-14 | $8.30 | $11.11 | 371,063 | — | — |
| 1999-09-13 | $8.23 | $11.02 | 578,438 | — | — |
| 1999-09-10 | $8.30 | $11.11 | 603,000 | — | — |
| 1999-09-09 | $8.23 | $11.02 | 839,250 | — | — |
| 1999-09-08 | $8.17 | $10.93 | 751,875 | — | — |
| 1999-09-07 | $8.40 | $11.25 | 536,438 | — | — |
| 1999-09-03 | $8.30 | $11.11 | 310,688 | — | — |
| 1999-09-02 | $8.07 | $10.80 | 637,313 | — | — |
| 1999-09-01 | $8.13 | $10.89 | 587,813 | — | — |
| 1999-08-31 | $8.27 | $10.97 | 995,813 | — | — |
| 1999-08-30 | $8.07 | $10.71 | 319,875 | — | — |
| 1999-08-27 | $8.07 | $10.71 | 1,489,313 | — | — |
| 1999-08-26 | $8.23 | $10.93 | 535,125 | — | — |
| 1999-08-25 | $8.30 | $11.02 | 608,063 | — | — |
| 1999-08-24 | $8.33 | $11.06 | 295,125 | — | — |
| 1999-08-23 | $8.40 | $11.15 | 383,813 | — | — |
| 1999-08-20 | $8.43 | $11.20 | 485,625 | — | — |
| 1999-08-19 | $8.43 | $11.20 | 410,438 | — | — |
| 1999-08-18 | $8.47 | $11.24 | 461,813 | — | — |
| 1999-08-17 | $8.50 | $11.28 | 540,188 | — | — |
| 1999-08-16 | $8.43 | $11.20 | 577,500 | — | — |
| 1999-08-13 | $8.50 | $11.28 | 971,438 | — | — |
| 1999-08-12 | $8.57 | $11.37 | 562,125 | — | — |
| 1999-08-11 | $8.57 | $11.37 | 861,563 | — | — |
| 1999-08-10 | $8.60 | $11.42 | 686,063 | — | — |
| 1999-08-09 | $8.93 | $11.86 | 705,938 | — | — |
| 1999-08-06 | $8.67 | $11.51 | 397,500 | — | — |
| 1999-08-05 | $8.77 | $11.64 | 527,063 | — | — |
| 1999-08-04 | $8.77 | $11.64 | 704,063 | — | — |
| 1999-08-03 | $8.87 | $11.77 | 618,750 | — | — |
| 1999-08-02 | $8.90 | $11.82 | 794,813 | — | — |
| 1999-07-30 | $8.97 | $11.90 | 1,198,313 | — | — |
| 1999-07-29 | $9.07 | $12.04 | 1,035,188 | — | — |
| 1999-07-28 | $9.13 | $12.13 | 356,813 | — | — |
| 1999-07-27 | $9.47 | $12.57 | 240,563 | — | — |
| 1999-07-26 | $9.47 | $12.57 | 333,563 | — | — |
| 1999-07-23 | $9.37 | $12.44 | 396,000 | — | — |
| 1999-07-22 | $9.37 | $12.44 | 501,375 | — | — |
| 1999-07-21 | $9.37 | $12.44 | 723,188 | — | — |
| 1999-07-20 | $9.40 | $12.48 | 1,071,563 | — | — |
| 1999-07-19 | $9.53 | $12.66 | 332,250 | — | — |
| 1999-07-16 | $9.60 | $12.75 | 640,313 | — | — |
| 1999-07-15 | $9.60 | $12.75 | 1,711,125 | — | — |
| 1999-07-14 | $9.07 | $12.04 | 576,375 | — | — |
| 1999-07-13 | $8.87 | $11.77 | 1,686,563 | — | — |
| 1999-07-12 | $8.87 | $11.77 | 4,110,938 | — | — |
| 1999-07-09 | $8.87 | $11.77 | 1,082,813 | — | — |
| 1999-07-08 | $8.97 | $11.90 | 1,664,625 | — | — |
| 1999-07-07 | $9.17 | $12.17 | 291,750 | — | — |
| 1999-07-06 | $9.20 | $12.21 | 1,209,563 | — | — |
| 1999-07-02 | $9.37 | $12.44 | 221,063 | — | — |
| 1999-07-01 | $9.27 | $12.30 | 1,050,563 | — | — |
| 1999-06-30 | $9.23 | $12.26 | 625,875 | — | — |
| 1999-06-29 | $9.20 | $12.21 | 501,000 | — | — |
| 1999-06-28 | $9.00 | $11.95 | 677,438 | — | — |
| 1999-06-25 | $9.07 | $12.04 | 786,375 | — | — |
| 1999-06-24 | $9.13 | $12.13 | 570,188 | — | — |
| 1999-06-23 | $9.27 | $12.30 | 510,563 | — | — |
| 1999-06-22 | $9.23 | $12.26 | 378,375 | — | — |
| 1999-06-21 | $9.40 | $12.48 | 222,938 | — | — |
| 1999-06-18 | $9.47 | $12.57 | 565,500 | — | — |
| 1999-06-17 | $9.43 | $12.52 | 263,250 | — | — |
| 1999-06-16 | $9.40 | $12.48 | 234,750 | — | — |
| 1999-06-15 | $9.37 | $12.44 | 570,188 | — | — |
| 1999-06-14 | $9.37 | $12.44 | 442,125 | — | — |
| 1999-06-11 | $9.53 | $12.66 | 684,375 | — | — |
| 1999-06-10 | $9.50 | $12.61 | 1,477,313 | — | — |
| 1999-06-09 | $9.57 | $12.70 | 1,712,250 | — | — |
| 1999-06-08 | $9.60 | $12.75 | 640,125 | — | — |
| 1999-06-07 | $9.67 | $12.83 | 486,938 | — | — |
| 1999-06-04 | $9.67 | $12.83 | 240,000 | — | — |
| 1999-06-03 | $9.73 | $12.92 | 438,938 | — | — |
| 1999-06-02 | $9.77 | $12.97 | 383,813 | — | — |
| 1999-06-01 | $9.97 | $13.14 | 633,563 | — | — |
| 1999-05-28 | $9.70 | $12.79 | 883,125 | — | — |
| 1999-05-27 | $10.20 | $13.45 | 619,875 | — | — |
| 1999-05-26 | $10.63 | $14.02 | 750,375 | — | — |
| 1999-05-25 | $10.47 | $13.80 | 795,750 | — | — |
| 1999-05-24 | $10.30 | $13.58 | 1,049,250 | — | — |
| 1999-05-21 | $10.57 | $13.93 | 564,563 | — | — |
| 1999-05-20 | $10.60 | $13.97 | 1,119,000 | — | — |
| 1999-05-19 | $10.50 | $13.84 | 714,563 | — | — |
| 1999-05-18 | $10.50 | $13.84 | 721,125 | — | — |
| 1999-05-17 | $10.60 | $13.97 | 559,688 | — | — |
| 1999-05-14 | $10.63 | $14.02 | 990,563 | — | — |
| 1999-05-13 | $10.67 | $14.06 | 545,250 | — | — |
| 1999-05-12 | $10.77 | $14.19 | 480,750 | — | — |
| 1999-05-11 | $10.60 | $13.97 | 841,500 | — | — |
| 1999-05-10 | $10.67 | $14.06 | 1,262,250 | — | — |
| 1999-05-07 | $10.47 | $13.80 | 1,173,563 | — | — |
| 1999-05-06 | $10.23 | $13.49 | 1,016,438 | — | — |
| 1999-05-05 | $10.27 | $13.54 | 1,419,563 | — | — |
| 1999-05-04 | $10.40 | $13.71 | 1,640,625 | — | — |
| 1999-05-03 | $10.60 | $13.97 | 499,125 | — | — |
| 1999-04-30 | $10.40 | $13.71 | 668,063 | — | — |
| 1999-04-29 | $10.50 | $13.84 | 676,125 | — | — |
| 1999-04-28 | $10.73 | $14.15 | 524,438 | — | — |
| 1999-04-27 | $10.67 | $14.06 | 498,750 | — | — |
| 1999-04-26 | $10.67 | $14.06 | 399,375 | — | — |
| 1999-04-23 | $10.83 | $14.28 | 329,625 | — | — |
| 1999-04-22 | $10.57 | $13.93 | 518,625 | — | — |
| 1999-04-21 | $10.43 | $13.76 | 508,125 | — | — |
| 1999-04-20 | $10.67 | $14.06 | 1,828,875 | — | — |
| 1999-04-19 | $10.47 | $13.80 | 806,063 | — | — |
| 1999-04-16 | $10.17 | $13.40 | 740,625 | — | — |
| 1999-04-15 | $10.17 | $13.40 | 1,160,250 | — | — |
| 1999-04-14 | $9.83 | $12.96 | 597,563 | — | — |
| 1999-04-13 | $9.67 | $12.74 | 845,250 | — | — |
| 1999-04-12 | $9.93 | $13.10 | 669,938 | — | — |
| 1999-04-09 | $10.13 | $13.36 | 722,250 | — | — |
| 1999-04-08 | $10.03 | $13.23 | 601,875 | — | — |
| 1999-04-07 | $10.17 | $13.40 | 570,375 | — | — |
| 1999-04-06 | $10.13 | $13.36 | 545,250 | — | — |
| 1999-04-05 | $9.93 | $13.10 | 533,250 | — | — |
| 1999-04-01 | $9.83 | $12.96 | 801,188 | — | — |
| 1999-03-31 | $9.73 | $12.83 | 581,813 | — | — |
| 1999-03-30 | $10.20 | $13.45 | 599,063 | — | — |
| 1999-03-29 | $10.13 | $13.36 | 652,688 | — | — |
| 1999-03-26 | $9.90 | $13.05 | 367,875 | — | — |
| 1999-03-25 | $10.07 | $13.27 | 238,125 | — | — |
| 1999-03-24 | $10.23 | $13.49 | 311,250 | — | — |
| 1999-03-23 | $10.13 | $13.36 | 376,875 | — | — |
| 1999-03-22 | $10.03 | $13.23 | 954,750 | — | — |
| 1999-03-19 | $10.07 | $13.27 | 612,563 | — | — |
| 1999-03-18 | $10.27 | $13.54 | 384,188 | — | — |
| 1999-03-17 | $10.63 | $14.02 | 223,125 | — | — |
| 1999-03-16 | $10.57 | $13.93 | 240,000 | — | — |
| 1999-03-15 | $10.63 | $14.02 | 568,500 | — | — |
| 1999-03-12 | $10.47 | $13.80 | 199,313 | — | — |
| 1999-03-11 | $10.40 | $13.71 | 380,625 | — | — |
| 1999-03-10 | $10.37 | $13.67 | 190,125 | — | — |
| 1999-03-09 | $10.33 | $13.62 | 496,875 | — | — |
| 1999-03-08 | $10.30 | $13.58 | 291,938 | — | — |
| 1999-03-05 | $10.27 | $13.54 | 199,313 | — | — |
| 1999-03-04 | $10.47 | $13.80 | 410,625 | — | — |
| 1999-03-03 | $10.33 | $13.62 | 490,875 | — | — |
| 1999-03-02 | $10.57 | $13.86 | 901,500 | — | — |
| 1999-03-01 | $10.20 | $13.38 | 357,938 | — | — |
| 1999-02-26 | $10.03 | $13.16 | 557,625 | — | — |
| 1999-02-25 | $10.00 | $13.12 | 697,875 | — | — |
| 1999-02-24 | $10.10 | $13.25 | 789,938 | — | — |
| 1999-02-23 | $10.23 | $13.42 | 771,750 | — | — |
| 1999-02-22 | $10.27 | $13.47 | 730,688 | — | — |
| 1999-02-19 | $10.07 | $13.20 | 590,438 | — | — |
| 1999-02-18 | $10.07 | $13.20 | 313,875 | — | — |
| 1999-02-17 | $10.17 | $13.34 | 393,938 | — | — |
| 1999-02-16 | $10.30 | $13.51 | 587,063 | — | — |
| 1999-02-12 | $10.20 | $13.38 | 535,875 | — | — |
| 1999-02-11 | $10.33 | $13.55 | 546,938 | — | — |
| 1999-02-10 | $10.33 | $13.55 | 316,125 | — | — |
| 1999-02-09 | $10.27 | $13.47 | 1,515,000 | — | — |
| 1999-02-08 | $10.67 | $13.99 | 383,813 | — | — |
| 1999-02-05 | $10.67 | $13.99 | 419,625 | — | — |
| 1999-02-04 | $10.67 | $13.99 | 879,750 | — | — |
| 1999-02-03 | $10.67 | $13.99 | 1,355,063 | — | — |
| 1999-02-02 | $10.53 | $13.82 | 537,563 | — | — |
| 1999-02-01 | $10.43 | $13.69 | 1,404,563 | — | — |
| 1999-01-29 | $10.43 | $13.69 | 1,151,813 | — | — |
| 1999-01-28 | $10.40 | $13.64 | 390,000 | — | — |
| 1999-01-27 | $10.33 | $13.55 | 1,081,688 | — | — |
| 1999-01-26 | $10.30 | $13.51 | 360,375 | — | — |
| 1999-01-25 | $10.33 | $13.55 | 1,630,125 | — | — |
| 1999-01-22 | $10.20 | $13.38 | 1,383,188 | — | — |
| 1999-01-21 | $10.40 | $13.64 | 555,000 | — | — |
| 1999-01-20 | $10.73 | $14.08 | 314,250 | — | — |
| 1999-01-19 | $10.87 | $14.25 | 511,688 | — | — |
| 1999-01-15 | $10.93 | $14.34 | 650,063 | — | — |
| 1999-01-14 | $10.97 | $14.39 | 793,313 | — | — |
| 1999-01-13 | $11.27 | $14.78 | 1,126,875 | — | — |
| 1999-01-12 | $11.40 | $14.95 | 795,938 | — | — |
| 1999-01-11 | $11.43 | $15.00 | 1,053,750 | — | — |
| 1999-01-08 | $11.40 | $14.95 | 655,500 | — | — |
| 1999-01-07 | $11.53 | $15.13 | 477,938 | — | — |
| 1999-01-06 | $11.60 | $15.22 | 1,185,188 | — | — |
| 1999-01-05 | $11.83 | $15.52 | 1,167,750 | — | — |
| 1999-01-04 | $12.03 | $15.78 | 930,938 | — | — |