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 | $8.31 | $9.93 | 24,000 | — | — |
| 1999-12-30 | $7.94 | $9.48 | 39,200 | — | — |
| 1999-12-29 | $8.13 | $9.71 | 33,100 | — | — |
| 1999-12-28 | $7.70 | $9.20 | 35,300 | — | — |
| 1999-12-27 | $7.94 | $9.48 | 23,600 | — | — |
| 1999-12-23 | $8.13 | $9.71 | 102,200 | — | — |
| 1999-12-22 | $8.00 | $9.56 | 29,500 | — | — |
| 1999-12-21 | $8.00 | $9.56 | 46,500 | — | — |
| 1999-12-20 | $7.63 | $9.11 | 92,200 | — | — |
| 1999-12-17 | $7.25 | $8.66 | 34,400 | — | — |
| 1999-12-16 | $7.50 | $8.96 | 33,700 | — | — |
| 1999-12-15 | $7.56 | $9.04 | 62,900 | — | — |
| 1999-12-14 | $7.88 | $9.41 | 86,300 | — | — |
| 1999-12-13 | $7.50 | $8.96 | 9,300 | — | — |
| 1999-12-10 | $7.50 | $8.96 | 29,300 | — | — |
| 1999-12-09 | $7.69 | $9.19 | 22,500 | — | — |
| 1999-12-08 | $7.81 | $9.34 | 21,500 | — | — |
| 1999-12-07 | $8.00 | $9.56 | 31,800 | — | — |
| 1999-12-06 | $8.00 | $9.56 | 24,400 | — | — |
| 1999-12-03 | $8.19 | $9.78 | 14,000 | — | — |
| 1999-12-02 | $8.31 | $9.93 | 6,300 | — | — |
| 1999-12-01 | $8.31 | $9.93 | 12,800 | — | — |
| 1999-11-30 | $8.50 | $10.16 | 19,500 | — | — |
| 1999-11-29 | $8.56 | $10.23 | 31,300 | — | — |
| 1999-11-26 | $8.56 | $10.23 | 7,800 | — | — |
| 1999-11-24 | $8.50 | $10.16 | 69,000 | — | — |
| 1999-11-23 | $8.44 | $10.08 | 27,300 | — | — |
| 1999-11-22 | $8.44 | $10.08 | 78,400 | — | — |
| 1999-11-19 | $8.56 | $10.23 | 57,300 | — | — |
| 1999-11-18 | $8.19 | $9.78 | 64,300 | — | — |
| 1999-11-17 | $8.38 | $10.01 | 34,800 | — | — |
| 1999-11-16 | $8.13 | $9.66 | 47,100 | — | — |
| 1999-11-15 | $7.81 | $9.29 | 57,500 | — | — |
| 1999-11-12 | $7.81 | $9.29 | 14,800 | — | — |
| 1999-11-11 | $7.81 | $9.29 | 7,900 | — | — |
| 1999-11-10 | $7.88 | $9.37 | 28,300 | — | — |
| 1999-11-09 | $7.81 | $9.29 | 129,800 | — | — |
| 1999-11-08 | $7.69 | $9.14 | 22,200 | — | — |
| 1999-11-05 | $7.75 | $9.22 | 75,000 | — | — |
| 1999-11-04 | $7.63 | $9.07 | 50,600 | — | — |
| 1999-11-03 | $7.75 | $9.22 | 14,700 | — | — |
| 1999-11-02 | $7.75 | $9.22 | 9,400 | — | — |
| 1999-11-01 | $8.13 | $9.66 | 32,900 | — | — |
| 1999-10-29 | $8.00 | $9.51 | 64,400 | — | — |
| 1999-10-28 | $7.63 | $9.07 | 73,000 | — | — |
| 1999-10-27 | $8.06 | $9.59 | 35,900 | — | — |
| 1999-10-26 | $8.63 | $10.26 | 8,700 | — | — |
| 1999-10-25 | $8.50 | $10.11 | 12,200 | — | — |
| 1999-10-22 | $8.50 | $10.11 | 34,800 | — | — |
| 1999-10-21 | $8.81 | $10.48 | 21,700 | — | — |
| 1999-10-20 | $8.94 | $10.63 | 500 | — | — |
| 1999-10-19 | $8.88 | $10.56 | 28,800 | — | — |
| 1999-10-18 | $8.81 | $10.48 | 27,000 | — | — |
| 1999-10-15 | $9.00 | $10.70 | 16,700 | — | — |
| 1999-10-14 | $9.06 | $10.78 | 19,300 | — | — |
| 1999-10-13 | $8.94 | $10.63 | 16,200 | — | — |
| 1999-10-12 | $8.81 | $10.48 | 36,200 | — | — |
| 1999-10-11 | $9.00 | $10.70 | 25,300 | — | — |
| 1999-10-08 | $9.38 | $11.15 | 57,400 | — | — |
| 1999-10-07 | $9.19 | $10.93 | 22,200 | — | — |
| 1999-10-06 | $9.13 | $10.85 | 74,100 | — | — |
| 1999-10-05 | $9.19 | $10.93 | 19,900 | — | — |
| 1999-10-04 | $9.00 | $10.70 | 40,100 | — | — |
| 1999-10-01 | $8.69 | $10.33 | 71,400 | — | — |
| 1999-09-30 | $8.88 | $10.56 | 16,800 | — | — |
| 1999-09-29 | $8.75 | $10.41 | 36,800 | — | — |
| 1999-09-28 | $8.69 | $10.33 | 43,600 | — | — |
| 1999-09-27 | $8.63 | $10.26 | 78,000 | — | — |
| 1999-09-24 | $8.75 | $10.41 | 11,100 | — | — |
| 1999-09-23 | $9.00 | $10.70 | 33,400 | — | — |
| 1999-09-22 | $9.31 | $11.08 | 93,900 | — | — |
| 1999-09-21 | $9.25 | $11.00 | 19,100 | — | — |
| 1999-09-20 | $9.44 | $11.22 | 13,800 | — | — |
| 1999-09-17 | $9.50 | $11.30 | 10,900 | — | — |
| 1999-09-16 | $9.50 | $11.30 | 7,600 | — | — |
| 1999-09-15 | $9.88 | $11.74 | 70,800 | — | — |
| 1999-09-14 | $9.69 | $11.52 | 42,500 | — | — |
| 1999-09-13 | $9.88 | $11.74 | 25,900 | — | — |
| 1999-09-10 | $9.88 | $11.74 | 36,200 | — | — |
| 1999-09-09 | $9.88 | $11.74 | 246,100 | — | — |
| 1999-09-08 | $9.63 | $11.45 | 19,300 | — | — |
| 1999-09-07 | $9.56 | $11.37 | 64,400 | — | — |
| 1999-09-03 | $9.50 | $11.30 | 55,000 | — | — |
| 1999-09-02 | $9.25 | $11.00 | 71,900 | — | — |
| 1999-09-01 | $9.25 | $11.00 | 74,300 | — | — |
| 1999-08-31 | $8.50 | $10.11 | 21,600 | — | — |
| 1999-08-30 | $8.81 | $10.48 | 20,600 | — | — |
| 1999-08-27 | $8.75 | $10.41 | 40,800 | — | — |
| 1999-08-26 | $8.50 | $10.11 | 30,100 | — | — |
| 1999-08-25 | $9.19 | $10.93 | 12,400 | — | — |
| 1999-08-24 | $9.19 | $10.93 | 19,600 | — | — |
| 1999-08-23 | $9.19 | $10.93 | 47,500 | — | — |
| 1999-08-20 | $9.25 | $10.96 | 53,700 | — | — |
| 1999-08-19 | $8.94 | $10.59 | 202,600 | — | — |
| 1999-08-18 | $8.44 | $9.99 | 34,200 | — | — |
| 1999-08-17 | $8.44 | $9.99 | 60,900 | — | — |
| 1999-08-16 | $8.00 | $9.48 | 35,800 | — | — |
| 1999-08-13 | $7.81 | $9.25 | 40,700 | — | — |
| 1999-08-12 | $7.69 | $9.11 | 21,700 | — | — |
| 1999-08-11 | $7.50 | $8.88 | 18,500 | — | — |
| 1999-08-10 | $7.63 | $9.03 | 7,900 | — | — |
| 1999-08-09 | $7.69 | $9.11 | 10,200 | — | — |
| 1999-08-06 | $7.94 | $9.40 | 13,000 | — | — |
| 1999-08-05 | $7.50 | $8.88 | 79,800 | — | — |
| 1999-08-04 | $7.50 | $8.88 | 66,300 | — | — |
| 1999-08-03 | $8.19 | $9.70 | 41,800 | — | — |
| 1999-08-02 | $8.31 | $9.85 | 38,000 | — | — |
| 1999-07-30 | $8.50 | $10.07 | 57,100 | — | — |
| 1999-07-29 | $8.38 | $9.92 | 65,000 | — | — |
| 1999-07-28 | $8.56 | $10.14 | 11,400 | — | — |
| 1999-07-27 | $8.69 | $10.29 | 9,200 | — | — |
| 1999-07-26 | $8.75 | $10.36 | 7,600 | — | — |
| 1999-07-23 | $8.94 | $10.59 | 25,900 | — | — |
| 1999-07-22 | $8.88 | $10.51 | 10,000 | — | — |
| 1999-07-21 | $9.19 | $10.88 | 19,700 | — | — |
| 1999-07-20 | $9.06 | $10.73 | 16,800 | — | — |
| 1999-07-19 | $9.19 | $10.88 | 47,300 | — | — |
| 1999-07-16 | $9.25 | $10.96 | 13,600 | — | — |
| 1999-07-15 | $9.31 | $11.03 | 74,800 | — | — |
| 1999-07-14 | $9.63 | $11.40 | 20,000 | — | — |
| 1999-07-13 | $9.75 | $11.55 | 11,300 | — | — |
| 1999-07-12 | $9.81 | $11.62 | 34,800 | — | — |
| 1999-07-09 | $9.94 | $11.77 | 10,500 | — | — |
| 1999-07-08 | $9.81 | $11.62 | 34,000 | — | — |
| 1999-07-07 | $9.88 | $11.70 | 37,400 | — | — |
| 1999-07-06 | $10.06 | $11.92 | 67,100 | — | — |
| 1999-07-02 | $10.00 | $11.84 | 25,200 | — | — |
| 1999-07-01 | $10.00 | $11.84 | 33,300 | — | — |
| 1999-06-30 | $10.00 | $11.84 | 204,100 | — | — |
| 1999-06-29 | $10.50 | $12.44 | 90,700 | — | — |
| 1999-06-28 | $10.00 | $11.84 | 42,100 | — | — |
| 1999-06-25 | $9.88 | $11.70 | 16,700 | — | — |
| 1999-06-24 | $9.94 | $11.77 | 38,300 | — | — |
| 1999-06-23 | $9.94 | $11.77 | 101,400 | — | — |
| 1999-06-22 | $10.00 | $11.84 | 46,100 | — | — |
| 1999-06-21 | $10.13 | $11.99 | 49,400 | — | — |
| 1999-06-18 | $9.94 | $11.77 | 59,100 | — | — |
| 1999-06-17 | $10.00 | $11.84 | 19,800 | — | — |
| 1999-06-16 | $9.94 | $11.77 | 53,400 | — | — |
| 1999-06-15 | $9.38 | $11.10 | 39,200 | — | — |
| 1999-06-14 | $10.00 | $11.84 | 77,600 | — | — |
| 1999-06-11 | $9.88 | $11.70 | 20,100 | — | — |
| 1999-06-10 | $9.94 | $11.77 | 23,900 | — | — |
| 1999-06-09 | $9.94 | $11.77 | 41,400 | — | — |
| 1999-06-08 | $9.94 | $11.77 | 92,300 | — | — |
| 1999-06-07 | $10.13 | $11.99 | 73,100 | — | — |
| 1999-06-04 | $10.06 | $11.92 | 260,900 | — | — |
| 1999-06-03 | $9.81 | $11.62 | 118,800 | — | — |
| 1999-06-02 | $9.31 | $11.03 | 357,600 | — | — |
| 1999-06-01 | $8.94 | $10.54 | 129,900 | — | — |
| 1999-05-28 | $8.75 | $10.32 | 63,000 | — | — |
| 1999-05-27 | $8.94 | $10.54 | 58,400 | — | — |
| 1999-05-26 | $8.94 | $10.54 | 55,200 | — | — |
| 1999-05-25 | $9.31 | $10.98 | 17,500 | — | — |
| 1999-05-24 | $9.69 | $11.43 | 76,600 | — | — |
| 1999-05-21 | $9.75 | $11.50 | 55,100 | — | — |
| 1999-05-20 | $9.00 | $10.61 | 47,000 | — | — |
| 1999-05-19 | $8.63 | $10.17 | 27,900 | — | — |
| 1999-05-18 | $8.63 | $10.17 | 39,500 | — | — |
| 1999-05-17 | $8.44 | $9.95 | 47,400 | — | — |
| 1999-05-14 | $8.75 | $10.32 | 65,800 | — | — |
| 1999-05-13 | $8.81 | $10.39 | 48,600 | — | — |
| 1999-05-12 | $9.06 | $10.69 | 22,500 | — | — |
| 1999-05-11 | $9.19 | $10.84 | 25,300 | — | — |
| 1999-05-10 | $9.00 | $10.61 | 54,500 | — | — |
| 1999-05-07 | $8.69 | $10.25 | 11,100 | — | — |
| 1999-05-06 | $8.88 | $10.47 | 38,200 | — | — |
| 1999-05-05 | $8.81 | $10.39 | 141,600 | — | — |
| 1999-05-04 | $8.63 | $10.17 | 38,700 | — | — |
| 1999-05-03 | $8.63 | $10.17 | 74,200 | — | — |
| 1999-04-30 | $8.75 | $10.32 | 103,400 | — | — |
| 1999-04-29 | $8.88 | $10.47 | 117,800 | — | — |
| 1999-04-28 | $8.44 | $9.95 | 540,300 | — | — |
| 1999-04-27 | $6.69 | $7.89 | 109,800 | — | — |
| 1999-04-26 | $7.13 | $8.40 | 63,300 | — | — |
| 1999-04-23 | $7.25 | $8.55 | 160,400 | — | — |
| 1999-04-22 | $7.50 | $8.85 | 38,500 | — | — |
| 1999-04-21 | $7.63 | $8.99 | 58,600 | — | — |
| 1999-04-20 | $7.69 | $9.07 | 32,100 | — | — |
| 1999-04-19 | $8.06 | $9.51 | 355,000 | — | — |
| 1999-04-16 | $7.56 | $8.92 | 43,000 | — | — |
| 1999-04-15 | $7.25 | $8.55 | 40,300 | — | — |
| 1999-04-14 | $7.31 | $8.62 | 172,300 | — | — |
| 1999-04-13 | $7.00 | $8.26 | 78,000 | — | — |
| 1999-04-12 | $7.00 | $8.26 | 57,100 | — | — |
| 1999-04-09 | $7.25 | $8.55 | 31,100 | — | — |
| 1999-04-08 | $7.25 | $8.55 | 422,500 | — | — |
| 1999-04-07 | $7.31 | $8.62 | 335,700 | — | — |
| 1999-04-06 | $7.38 | $8.70 | 50,100 | — | — |
| 1999-04-05 | $7.38 | $8.70 | 49,100 | — | — |
| 1999-04-01 | $6.88 | $8.11 | 63,300 | — | — |
| 1999-03-31 | $6.75 | $7.96 | 88,400 | — | — |
| 1999-03-30 | $6.94 | $8.18 | 73,400 | — | — |
| 1999-03-29 | $6.56 | $7.74 | 79,200 | — | — |
| 1999-03-26 | $6.88 | $8.11 | 73,500 | — | — |
| 1999-03-25 | $6.63 | $7.81 | 72,700 | — | — |
| 1999-03-24 | $6.56 | $7.74 | 42,600 | — | — |
| 1999-03-23 | $6.50 | $7.67 | 24,200 | — | — |
| 1999-03-22 | $6.50 | $7.67 | 18,700 | — | — |
| 1999-03-19 | $6.50 | $7.67 | 113,300 | — | — |
| 1999-03-18 | $6.38 | $7.52 | 86,500 | — | — |
| 1999-03-17 | $6.25 | $7.37 | 165,300 | — | — |
| 1999-03-16 | $6.38 | $7.52 | 91,200 | — | — |
| 1999-03-15 | $6.50 | $7.67 | 27,600 | — | — |
| 1999-03-12 | $6.50 | $7.67 | 33,900 | — | — |
| 1999-03-11 | $6.50 | $7.67 | 132,300 | — | — |
| 1999-03-10 | $6.25 | $7.33 | 67,900 | — | — |
| 1999-03-09 | $5.88 | $6.89 | 57,100 | — | — |
| 1999-03-08 | $5.88 | $6.89 | 32,900 | — | — |
| 1999-03-05 | $5.81 | $6.81 | 25,400 | — | — |
| 1999-03-04 | $6.06 | $7.11 | 70,500 | — | — |
| 1999-03-03 | $5.75 | $6.74 | 152,200 | — | — |
| 1999-03-02 | $5.50 | $6.45 | 61,000 | — | — |
| 1999-03-01 | $6.00 | $7.03 | 26,900 | — | — |
| 1999-02-26 | $6.06 | $7.11 | 175,400 | — | — |
| 1999-02-25 | $5.94 | $6.96 | 103,000 | — | — |
| 1999-02-24 | $6.00 | $7.03 | 397,400 | — | — |
| 1999-02-23 | $5.75 | $6.74 | 163,200 | — | — |
| 1999-02-22 | $5.94 | $6.96 | 218,100 | — | — |
| 1999-02-19 | $5.94 | $6.96 | 185,700 | — | — |
| 1999-02-18 | $5.63 | $6.59 | 95,400 | — | — |
| 1999-02-17 | $5.63 | $6.59 | 45,600 | — | — |
| 1999-02-16 | $5.94 | $6.96 | 50,000 | — | — |
| 1999-02-12 | $5.88 | $6.89 | 119,000 | — | — |
| 1999-02-11 | $6.25 | $7.33 | 14,900 | — | — |
| 1999-02-10 | $6.19 | $7.25 | 57,900 | — | — |
| 1999-02-09 | $6.31 | $7.40 | 38,900 | — | — |
| 1999-02-08 | $6.44 | $7.55 | 93,200 | — | — |
| 1999-02-05 | $6.25 | $7.33 | 57,200 | — | — |
| 1999-02-04 | $6.44 | $7.55 | 448,100 | — | — |
| 1999-02-03 | $6.25 | $7.33 | 122,100 | — | — |
| 1999-02-02 | $6.25 | $7.33 | 61,200 | — | — |
| 1999-02-01 | $6.06 | $7.11 | 45,900 | — | — |
| 1999-01-29 | $6.31 | $7.40 | 78,800 | — | — |
| 1999-01-28 | $6.44 | $7.55 | 55,700 | — | — |
| 1999-01-27 | $6.44 | $7.55 | 28,300 | — | — |
| 1999-01-26 | $6.31 | $7.40 | 64,700 | — | — |
| 1999-01-25 | $6.31 | $7.40 | 88,700 | — | — |
| 1999-01-22 | $6.63 | $7.77 | 92,000 | — | — |
| 1999-01-21 | $6.56 | $7.69 | 161,100 | — | — |
| 1999-01-20 | $7.00 | $8.21 | 51,400 | — | — |
| 1999-01-19 | $7.13 | $8.35 | 30,000 | — | — |
| 1999-01-15 | $7.19 | $8.43 | 15,700 | — | — |
| 1999-01-14 | $6.75 | $7.91 | 79,900 | — | — |
| 1999-01-13 | $6.94 | $8.13 | 67,000 | — | — |
| 1999-01-12 | $7.31 | $8.57 | 30,200 | — | — |
| 1999-01-11 | $7.38 | $8.65 | 102,900 | — | — |
| 1999-01-08 | $7.44 | $8.72 | 104,000 | — | — |
| 1999-01-07 | $7.25 | $8.50 | 72,000 | — | — |
| 1999-01-06 | $7.19 | $8.43 | 89,200 | — | — |
| 1999-01-05 | $7.06 | $8.28 | 51,100 | — | — |
| 1999-01-04 | $7.06 | $8.28 | 76,600 | — | — |