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 | $7.00 | $9.12 | 922,200 | — | — |
| 1999-12-30 | $6.73 | $8.77 | 1,164,900 | — | — |
| 1999-12-29 | $6.85 | $8.93 | 854,700 | — | — |
| 1999-12-28 | $6.73 | $8.77 | 1,361,400 | — | — |
| 1999-12-27 | $6.73 | $8.77 | 3,225,300 | — | — |
| 1999-12-23 | $6.69 | $8.71 | 1,387,200 | — | — |
| 1999-12-22 | $6.35 | $8.28 | 3,388,500 | — | — |
| 1999-12-21 | $6.54 | $8.52 | 1,539,300 | — | — |
| 1999-12-20 | $6.50 | $8.47 | 1,781,700 | — | — |
| 1999-12-17 | $6.63 | $8.63 | 4,435,500 | — | — |
| 1999-12-16 | $6.69 | $8.71 | 2,943,300 | — | — |
| 1999-12-15 | $6.60 | $8.61 | 3,566,100 | — | — |
| 1999-12-14 | $6.52 | $8.50 | 2,665,800 | — | — |
| 1999-12-13 | $6.33 | $8.25 | 3,191,400 | — | — |
| 1999-12-10 | $6.67 | $8.69 | 2,237,100 | — | — |
| 1999-12-09 | $6.81 | $8.88 | 1,800,600 | — | — |
| 1999-12-08 | $7.02 | $9.15 | 2,564,100 | — | — |
| 1999-12-07 | $7.04 | $9.18 | 1,776,900 | — | — |
| 1999-12-06 | $7.04 | $9.18 | 2,732,700 | — | — |
| 1999-12-03 | $7.31 | $9.53 | 2,250,000 | — | — |
| 1999-12-02 | $6.98 | $9.09 | 2,863,800 | — | — |
| 1999-12-01 | $6.77 | $8.82 | 3,056,400 | — | — |
| 1999-11-30 | $7.08 | $9.23 | 1,868,400 | — | — |
| 1999-11-29 | $7.15 | $9.31 | 2,149,800 | — | — |
| 1999-11-26 | $7.19 | $9.37 | 843,300 | — | — |
| 1999-11-24 | $7.13 | $9.28 | 3,517,800 | — | — |
| 1999-11-23 | $7.31 | $9.53 | 2,716,500 | — | — |
| 1999-11-22 | $7.19 | $9.37 | 1,977,900 | — | — |
| 1999-11-19 | $7.17 | $9.34 | 1,765,800 | — | — |
| 1999-11-18 | $7.00 | $9.12 | 2,225,700 | — | — |
| 1999-11-17 | $7.13 | $9.28 | 3,414,600 | — | — |
| 1999-11-16 | $7.25 | $9.45 | 2,755,200 | — | — |
| 1999-11-15 | $7.42 | $9.66 | 2,193,000 | — | — |
| 1999-11-12 | $7.33 | $9.56 | 2,136,600 | — | — |
| 1999-11-11 | $7.40 | $9.64 | 908,100 | — | — |
| 1999-11-10 | $7.63 | $9.94 | 1,110,000 | — | — |
| 1999-11-09 | $7.60 | $9.91 | 1,401,900 | — | — |
| 1999-11-08 | $7.50 | $9.77 | 682,500 | — | — |
| 1999-11-05 | $7.35 | $9.58 | 1,977,300 | — | — |
| 1999-11-04 | $7.46 | $9.72 | 1,338,300 | — | — |
| 1999-11-03 | $7.52 | $9.80 | 1,994,400 | — | — |
| 1999-11-02 | $7.54 | $9.83 | 2,670,000 | — | — |
| 1999-11-01 | $7.33 | $9.56 | 2,144,700 | — | — |
| 1999-10-29 | $7.46 | $9.72 | 2,087,100 | — | — |
| 1999-10-28 | $7.40 | $9.64 | 2,472,000 | — | — |
| 1999-10-27 | $7.02 | $9.10 | 1,947,000 | — | — |
| 1999-10-26 | $6.83 | $8.85 | 1,643,400 | — | — |
| 1999-10-25 | $6.83 | $8.85 | 1,729,800 | — | — |
| 1999-10-22 | $6.65 | $8.61 | 1,228,200 | — | — |
| 1999-10-21 | $6.73 | $8.72 | 1,564,800 | — | — |
| 1999-10-20 | $7.02 | $9.10 | 1,770,600 | — | — |
| 1999-10-19 | $6.85 | $8.88 | 2,074,800 | — | — |
| 1999-10-18 | $6.96 | $9.02 | 1,385,100 | — | — |
| 1999-10-15 | $6.85 | $8.88 | 1,498,800 | — | — |
| 1999-10-14 | $7.08 | $9.18 | 2,145,600 | — | — |
| 1999-10-13 | $7.13 | $9.23 | 1,617,300 | — | — |
| 1999-10-12 | $7.15 | $9.26 | 1,656,000 | — | — |
| 1999-10-11 | $7.35 | $9.53 | 1,047,300 | — | — |
| 1999-10-08 | $7.21 | $9.34 | 4,334,400 | — | — |
| 1999-10-07 | $7.21 | $9.34 | 2,684,400 | — | — |
| 1999-10-06 | $7.25 | $9.39 | 2,983,800 | — | — |
| 1999-10-05 | $7.15 | $9.26 | 3,857,700 | — | — |
| 1999-10-04 | $7.06 | $9.15 | 2,570,100 | — | — |
| 1999-10-01 | $6.98 | $9.04 | 2,411,400 | — | — |
| 1999-09-30 | $6.98 | $9.04 | 4,719,300 | — | — |
| 1999-09-29 | $6.81 | $8.83 | 3,825,600 | — | — |
| 1999-09-28 | $6.60 | $8.56 | 3,759,900 | — | — |
| 1999-09-27 | $6.67 | $8.64 | 3,110,100 | — | — |
| 1999-09-24 | $6.56 | $8.50 | 3,183,300 | — | — |
| 1999-09-23 | $6.63 | $8.58 | 4,255,200 | — | — |
| 1999-09-22 | $6.77 | $8.77 | 2,105,100 | — | — |
| 1999-09-21 | $6.96 | $9.02 | 1,898,700 | — | — |
| 1999-09-20 | $7.10 | $9.20 | 2,133,300 | — | — |
| 1999-09-17 | $7.31 | $9.47 | 2,669,700 | — | — |
| 1999-09-16 | $7.38 | $9.56 | 2,886,900 | — | — |
| 1999-09-15 | $7.65 | $9.91 | 4,300,200 | — | — |
| 1999-09-14 | $7.77 | $10.07 | 1,163,100 | — | — |
| 1999-09-13 | $7.79 | $10.10 | 1,328,400 | — | — |
| 1999-09-10 | $7.77 | $10.07 | 5,174,700 | — | — |
| 1999-09-09 | $7.77 | $10.07 | 2,375,700 | — | — |
| 1999-09-08 | $7.81 | $10.12 | 1,917,900 | — | — |
| 1999-09-07 | $7.65 | $9.91 | 2,500,500 | — | — |
| 1999-09-03 | $7.67 | $9.93 | 3,495,000 | — | — |
| 1999-09-02 | $7.77 | $10.07 | 2,757,600 | — | — |
| 1999-09-01 | $7.90 | $10.23 | 3,177,000 | — | — |
| 1999-08-31 | $8.13 | $10.53 | 1,140,000 | — | — |
| 1999-08-30 | $8.27 | $10.72 | 1,094,400 | — | — |
| 1999-08-27 | $8.48 | $10.99 | 1,409,400 | — | — |
| 1999-08-26 | $8.65 | $11.20 | 1,747,200 | — | — |
| 1999-08-25 | $8.75 | $11.34 | 1,631,400 | — | — |
| 1999-08-24 | $8.75 | $11.34 | 1,195,800 | — | — |
| 1999-08-23 | $8.79 | $11.39 | 1,483,200 | — | — |
| 1999-08-20 | $8.65 | $11.20 | 1,226,400 | — | — |
| 1999-08-19 | $8.83 | $11.45 | 596,100 | — | — |
| 1999-08-18 | $8.69 | $11.26 | 594,900 | — | — |
| 1999-08-17 | $8.88 | $11.45 | 784,500 | — | — |
| 1999-08-16 | $8.90 | $11.47 | 2,407,200 | — | — |
| 1999-08-13 | $8.67 | $11.18 | 1,646,400 | — | — |
| 1999-08-12 | $8.81 | $11.37 | 727,200 | — | — |
| 1999-08-11 | $8.81 | $11.37 | 711,000 | — | — |
| 1999-08-10 | $9.04 | $11.66 | 1,037,400 | — | — |
| 1999-08-09 | $8.94 | $11.53 | 438,300 | — | — |
| 1999-08-06 | $8.96 | $11.55 | 1,009,200 | — | — |
| 1999-08-05 | $9.02 | $11.64 | 587,700 | — | — |
| 1999-08-04 | $9.02 | $11.64 | 948,600 | — | — |
| 1999-08-03 | $9.02 | $11.64 | 993,300 | — | — |
| 1999-08-02 | $9.08 | $11.72 | 581,400 | — | — |
| 1999-07-30 | $9.00 | $11.61 | 889,200 | — | — |
| 1999-07-29 | $9.02 | $11.64 | 1,600,800 | — | — |
| 1999-07-28 | $9.15 | $11.80 | 2,120,100 | — | — |
| 1999-07-27 | $9.42 | $12.15 | 864,600 | — | — |
| 1999-07-26 | $9.56 | $12.33 | 2,039,400 | — | — |
| 1999-07-23 | $9.67 | $12.47 | 783,300 | — | — |
| 1999-07-22 | $9.58 | $12.36 | 1,521,600 | — | — |
| 1999-07-21 | $9.67 | $12.47 | 2,027,700 | — | — |
| 1999-07-20 | $9.71 | $12.52 | 2,076,600 | — | — |
| 1999-07-19 | $10.00 | $12.90 | 1,906,800 | — | — |
| 1999-07-16 | $9.88 | $12.74 | 1,258,500 | — | — |
| 1999-07-15 | $9.71 | $12.52 | 1,875,300 | — | — |
| 1999-07-14 | $9.77 | $12.60 | 1,435,200 | — | — |
| 1999-07-13 | $9.71 | $12.52 | 1,192,800 | — | — |
| 1999-07-12 | $9.79 | $12.63 | 1,096,200 | — | — |
| 1999-07-09 | $9.73 | $12.55 | 1,260,900 | — | — |
| 1999-07-08 | $9.69 | $12.50 | 1,250,700 | — | — |
| 1999-07-07 | $9.75 | $12.58 | 1,985,700 | — | — |
| 1999-07-06 | $9.38 | $12.09 | 1,844,100 | — | — |
| 1999-07-02 | $9.25 | $11.93 | 1,485,000 | — | — |
| 1999-07-01 | $9.21 | $11.88 | 2,110,200 | — | — |
| 1999-06-30 | $9.25 | $11.93 | 1,486,200 | — | — |
| 1999-06-29 | $9.25 | $11.93 | 1,360,200 | — | — |
| 1999-06-28 | $9.19 | $11.85 | 1,271,100 | — | — |
| 1999-06-25 | $9.13 | $11.77 | 998,700 | — | — |
| 1999-06-24 | $9.08 | $11.72 | 1,812,600 | — | — |
| 1999-06-23 | $9.33 | $12.04 | 1,366,800 | — | — |
| 1999-06-22 | $9.46 | $12.20 | 1,572,900 | — | — |
| 1999-06-21 | $9.31 | $12.01 | 1,548,600 | — | — |
| 1999-06-18 | $9.54 | $12.31 | 1,271,400 | — | — |
| 1999-06-17 | $9.46 | $12.20 | 1,639,800 | — | — |
| 1999-06-16 | $9.77 | $12.60 | 1,933,500 | — | — |
| 1999-06-15 | $9.42 | $12.15 | 2,065,200 | — | — |
| 1999-06-14 | $9.60 | $12.39 | 569,400 | — | — |
| 1999-06-11 | $9.60 | $12.39 | 1,885,200 | — | — |
| 1999-06-10 | $9.63 | $12.41 | 1,418,400 | — | — |
| 1999-06-09 | $9.50 | $12.25 | 2,287,500 | — | — |
| 1999-06-08 | $9.42 | $12.15 | 4,356,600 | — | — |
| 1999-06-07 | $9.79 | $12.63 | 1,340,700 | — | — |
| 1999-06-04 | $9.96 | $12.84 | 1,641,900 | — | — |
| 1999-06-03 | $10.25 | $13.22 | 1,363,800 | — | — |
| 1999-06-02 | $10.13 | $13.06 | 662,100 | — | — |
| 1999-06-01 | $10.25 | $13.22 | 2,346,300 | — | — |
| 1999-05-28 | $10.27 | $13.25 | 1,108,500 | — | — |
| 1999-05-27 | $10.08 | $13.01 | 1,495,200 | — | — |
| 1999-05-26 | $10.29 | $13.27 | 1,663,200 | — | — |
| 1999-05-25 | $10.40 | $13.36 | 1,094,100 | — | — |
| 1999-05-24 | $10.40 | $13.36 | 886,800 | — | — |
| 1999-05-21 | $10.40 | $13.36 | 1,560,300 | — | — |
| 1999-05-20 | $10.29 | $13.22 | 1,881,300 | — | — |
| 1999-05-19 | $10.10 | $12.98 | 1,130,400 | — | — |
| 1999-05-18 | $9.58 | $12.31 | 1,173,900 | — | — |
| 1999-05-17 | $9.75 | $12.53 | 917,700 | — | — |
| 1999-05-14 | $9.96 | $12.80 | 816,300 | — | — |
| 1999-05-13 | $10.08 | $12.96 | 802,800 | — | — |
| 1999-05-12 | $10.31 | $13.25 | 1,074,600 | — | — |
| 1999-05-11 | $10.56 | $13.57 | 1,311,000 | — | — |
| 1999-05-10 | $10.10 | $12.98 | 1,117,200 | — | — |
| 1999-05-07 | $10.06 | $12.93 | 942,300 | — | — |
| 1999-05-06 | $9.94 | $12.77 | 1,056,000 | — | — |
| 1999-05-05 | $10.19 | $13.09 | 1,206,300 | — | — |
| 1999-05-04 | $9.90 | $12.71 | 1,764,300 | — | — |
| 1999-05-03 | $10.31 | $13.25 | 1,604,100 | — | — |
| 1999-04-30 | $10.38 | $13.33 | 1,334,100 | — | — |
| 1999-04-29 | $10.81 | $13.89 | 2,277,600 | — | — |
| 1999-04-28 | $10.48 | $13.46 | 1,341,300 | — | — |
| 1999-04-27 | $10.21 | $13.12 | 2,292,600 | — | — |
| 1999-04-26 | $9.98 | $12.82 | 988,800 | — | — |
| 1999-04-23 | $10.08 | $12.96 | 1,350,900 | — | — |
| 1999-04-22 | $10.35 | $13.30 | 1,290,300 | — | — |
| 1999-04-21 | $10.42 | $13.38 | 1,182,000 | — | — |
| 1999-04-20 | $10.23 | $13.14 | 3,658,500 | — | — |
| 1999-04-19 | $10.69 | $13.73 | 2,947,800 | — | — |
| 1999-04-16 | $10.08 | $12.96 | 1,456,200 | — | — |
| 1999-04-15 | $10.17 | $13.06 | 3,140,700 | — | — |
| 1999-04-14 | $9.60 | $12.34 | 2,183,700 | — | — |
| 1999-04-13 | $9.23 | $11.86 | 975,600 | — | — |
| 1999-04-12 | $9.23 | $11.86 | 1,185,300 | — | — |
| 1999-04-09 | $9.31 | $11.97 | 966,300 | — | — |
| 1999-04-08 | $9.42 | $12.10 | 1,101,900 | — | — |
| 1999-04-07 | $9.44 | $12.13 | 832,800 | — | — |
| 1999-04-06 | $9.48 | $12.18 | 869,400 | — | — |
| 1999-04-05 | $9.71 | $12.47 | 1,430,700 | — | — |
| 1999-04-01 | $9.54 | $12.26 | 2,158,200 | — | — |
| 1999-03-31 | $9.38 | $12.05 | 1,965,300 | — | — |
| 1999-03-30 | $9.63 | $12.37 | 1,930,800 | — | — |
| 1999-03-29 | $9.06 | $11.64 | 1,214,400 | — | — |
| 1999-03-26 | $9.02 | $11.59 | 920,100 | — | — |
| 1999-03-25 | $9.15 | $11.75 | 2,795,400 | — | — |
| 1999-03-24 | $9.02 | $11.59 | 1,656,000 | — | — |
| 1999-03-23 | $8.60 | $11.06 | 1,753,800 | — | — |
| 1999-03-22 | $8.71 | $11.19 | 1,708,800 | — | — |
| 1999-03-19 | $8.67 | $11.14 | 1,382,400 | — | — |
| 1999-03-18 | $8.69 | $11.16 | 2,994,300 | — | — |
| 1999-03-17 | $8.96 | $11.51 | 1,177,200 | — | — |
| 1999-03-16 | $9.23 | $11.86 | 1,235,400 | — | — |
| 1999-03-15 | $9.19 | $11.80 | 1,007,100 | — | — |
| 1999-03-12 | $9.19 | $11.80 | 1,967,400 | — | — |
| 1999-03-11 | $9.13 | $11.72 | 2,352,600 | — | — |
| 1999-03-10 | $8.92 | $11.46 | 1,781,100 | — | — |
| 1999-03-09 | $8.63 | $11.08 | 1,788,300 | — | — |
| 1999-03-08 | $8.77 | $11.27 | 1,692,900 | — | — |
| 1999-03-05 | $8.83 | $11.35 | 2,711,100 | — | — |
| 1999-03-04 | $8.44 | $10.84 | 5,095,200 | — | — |
| 1999-03-03 | $8.10 | $10.41 | 2,808,000 | — | — |
| 1999-03-02 | $8.08 | $10.39 | 3,108,300 | — | — |
| 1999-03-01 | $7.77 | $9.98 | 2,159,400 | — | — |
| 1999-02-26 | $8.02 | $10.31 | 2,593,500 | — | — |
| 1999-02-25 | $7.85 | $10.09 | 3,062,100 | — | — |
| 1999-02-24 | $7.92 | $10.12 | 1,979,100 | — | — |
| 1999-02-23 | $7.81 | $9.99 | 4,410,600 | — | — |
| 1999-02-22 | $7.77 | $9.93 | 3,100,200 | — | — |
| 1999-02-19 | $7.77 | $9.93 | 2,372,700 | — | — |
| 1999-02-18 | $8.00 | $10.23 | 2,699,400 | — | — |
| 1999-02-17 | $7.96 | $10.17 | 3,365,100 | — | — |
| 1999-02-16 | $8.25 | $10.55 | 1,661,400 | — | — |
| 1999-02-12 | $8.33 | $10.65 | 1,686,300 | — | — |
| 1999-02-11 | $8.35 | $10.68 | 1,673,700 | — | — |
| 1999-02-10 | $8.42 | $10.76 | 1,009,200 | — | — |
| 1999-02-09 | $8.65 | $11.05 | 1,345,500 | — | — |
| 1999-02-08 | $8.75 | $11.19 | 1,676,100 | — | — |
| 1999-02-05 | $8.60 | $11.00 | 2,116,800 | — | — |
| 1999-02-04 | $8.71 | $11.13 | 2,426,400 | — | — |
| 1999-02-03 | $8.46 | $10.81 | 1,922,400 | — | — |
| 1999-02-02 | $8.42 | $10.76 | 2,075,100 | — | — |
| 1999-02-01 | $8.23 | $10.52 | 1,644,300 | — | — |
| 1999-01-29 | $8.54 | $10.92 | 1,399,200 | — | — |
| 1999-01-28 | $8.67 | $11.08 | 1,476,900 | — | — |
| 1999-01-27 | $8.40 | $10.73 | 2,102,700 | — | — |
| 1999-01-26 | $8.69 | $11.11 | 2,591,100 | — | — |
| 1999-01-25 | $8.50 | $10.87 | 3,312,000 | — | — |
| 1999-01-22 | $8.69 | $11.11 | 1,830,900 | — | — |
| 1999-01-21 | $8.92 | $11.40 | 2,452,800 | — | — |
| 1999-01-20 | $9.04 | $11.56 | 2,006,100 | — | — |
| 1999-01-19 | $9.13 | $11.67 | 1,414,200 | — | — |
| 1999-01-15 | $9.46 | $12.09 | 1,830,300 | — | — |
| 1999-01-14 | $9.58 | $12.25 | 2,570,700 | — | — |
| 1999-01-13 | $9.60 | $12.28 | 1,486,200 | — | — |
| 1999-01-12 | $9.69 | $12.38 | 1,648,200 | — | — |
| 1999-01-11 | $9.73 | $12.44 | 6,357,300 | — | — |
| 1999-01-08 | $9.75 | $12.46 | 1,602,600 | — | — |
| 1999-01-07 | $9.83 | $12.57 | 1,768,800 | — | — |
| 1999-01-06 | $9.98 | $12.76 | 1,567,500 | — | — |
| 1999-01-05 | $10.06 | $12.86 | 1,257,300 | — | — |
| 1999-01-04 | $9.90 | $12.65 | 1,331,700 | — | — |