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 | $8.59 | $14.41 | 75,200 | — | — |
| 1999-12-30 | $8.41 | $14.09 | 96,600 | — | — |
| 1999-12-29 | $8.47 | $14.20 | 120,200 | — | — |
| 1999-12-28 | $8.41 | $14.09 | 270,200 | — | — |
| 1999-12-27 | $8.41 | $14.09 | 128,800 | — | — |
| 1999-12-23 | $8.38 | $14.04 | 107,000 | — | — |
| 1999-12-22 | $8.50 | $14.25 | 511,600 | — | — |
| 1999-12-21 | $8.59 | $14.39 | 293,000 | — | — |
| 1999-12-20 | $8.69 | $14.56 | 122,600 | — | — |
| 1999-12-17 | $8.72 | $14.62 | 382,400 | — | — |
| 1999-12-16 | $8.75 | $14.67 | 103,800 | — | — |
| 1999-12-15 | $8.84 | $14.82 | 247,400 | — | — |
| 1999-12-14 | $8.72 | $14.62 | 129,800 | — | — |
| 1999-12-13 | $8.75 | $14.67 | 109,800 | — | — |
| 1999-12-10 | $8.78 | $14.72 | 114,800 | — | — |
| 1999-12-09 | $8.75 | $14.67 | 370,200 | — | — |
| 1999-12-08 | $8.75 | $14.67 | 390,400 | — | — |
| 1999-12-07 | $8.78 | $14.72 | 243,200 | — | — |
| 1999-12-06 | $8.78 | $14.72 | 105,200 | — | — |
| 1999-12-03 | $8.84 | $14.82 | 89,800 | — | — |
| 1999-12-02 | $8.75 | $14.67 | 156,800 | — | — |
| 1999-12-01 | $8.78 | $14.72 | 188,200 | — | — |
| 1999-11-30 | $8.75 | $14.67 | 126,000 | — | — |
| 1999-11-29 | $8.75 | $14.67 | 77,600 | — | — |
| 1999-11-26 | $8.81 | $14.77 | 31,600 | — | — |
| 1999-11-24 | $8.77 | $14.69 | 188,200 | — | — |
| 1999-11-23 | $8.75 | $14.67 | 62,600 | — | — |
| 1999-11-22 | $8.75 | $14.67 | 69,600 | — | — |
| 1999-11-19 | $8.75 | $14.67 | 206,800 | — | — |
| 1999-11-18 | $8.81 | $14.77 | 146,200 | — | — |
| 1999-11-17 | $8.88 | $14.88 | 165,000 | — | — |
| 1999-11-16 | $8.94 | $14.98 | 227,200 | — | — |
| 1999-11-15 | $8.75 | $14.67 | 102,600 | — | — |
| 1999-11-12 | $8.88 | $14.88 | 136,000 | — | — |
| 1999-11-11 | $8.81 | $14.77 | 158,400 | — | — |
| 1999-11-10 | $8.81 | $14.77 | 83,200 | — | — |
| 1999-11-09 | $8.92 | $14.83 | 384,200 | — | — |
| 1999-11-08 | $8.88 | $14.75 | 210,800 | — | — |
| 1999-11-05 | $8.91 | $14.80 | 41,600 | — | — |
| 1999-11-04 | $9.06 | $15.06 | 52,800 | — | — |
| 1999-11-03 | $9.28 | $15.43 | 142,200 | — | — |
| 1999-11-02 | $9.47 | $15.74 | 71,800 | — | — |
| 1999-11-01 | $9.34 | $15.53 | 54,400 | — | — |
| 1999-10-29 | $9.34 | $15.53 | 113,000 | — | — |
| 1999-10-28 | $9.25 | $15.38 | 72,800 | — | — |
| 1999-10-27 | $9.00 | $14.96 | 22,600 | — | — |
| 1999-10-26 | $9.02 | $14.99 | 44,800 | — | — |
| 1999-10-25 | $9.03 | $15.01 | 121,800 | — | — |
| 1999-10-22 | $9.00 | $14.96 | 61,400 | — | — |
| 1999-10-21 | $9.00 | $14.96 | 67,000 | — | — |
| 1999-10-20 | $8.94 | $14.86 | 182,000 | — | — |
| 1999-10-19 | $8.98 | $14.93 | 55,400 | — | — |
| 1999-10-18 | $8.94 | $14.86 | 44,000 | — | — |
| 1999-10-15 | $8.88 | $14.75 | 62,400 | — | — |
| 1999-10-14 | $8.88 | $14.75 | 35,200 | — | — |
| 1999-10-13 | $9.03 | $15.01 | 153,600 | — | — |
| 1999-10-12 | $9.19 | $15.27 | 107,800 | — | — |
| 1999-10-11 | $9.31 | $15.48 | 222,800 | — | — |
| 1999-10-08 | $9.23 | $15.35 | 26,800 | — | — |
| 1999-10-07 | $9.13 | $15.17 | 71,400 | — | — |
| 1999-10-06 | $9.13 | $15.17 | 213,800 | — | — |
| 1999-10-05 | $9.28 | $15.43 | 209,000 | — | — |
| 1999-10-04 | $9.69 | $16.10 | 18,400 | — | — |
| 1999-10-01 | $9.63 | $16.00 | 50,000 | — | — |
| 1999-09-30 | $9.44 | $15.69 | 251,000 | — | — |
| 1999-09-29 | $9.34 | $15.53 | 346,000 | — | — |
| 1999-09-28 | $9.38 | $15.58 | 275,800 | — | — |
| 1999-09-27 | $9.31 | $15.48 | 173,400 | — | — |
| 1999-09-24 | $9.00 | $14.96 | 414,200 | — | — |
| 1999-09-23 | $9.06 | $15.06 | 73,800 | — | — |
| 1999-09-22 | $9.13 | $15.17 | 93,600 | — | — |
| 1999-09-21 | $9.31 | $15.48 | 88,800 | — | — |
| 1999-09-20 | $9.25 | $15.38 | 73,800 | — | — |
| 1999-09-17 | $8.84 | $14.70 | 125,000 | — | — |
| 1999-09-16 | $8.63 | $14.34 | 30,400 | — | — |
| 1999-09-15 | $8.75 | $14.54 | 25,000 | — | — |
| 1999-09-14 | $8.91 | $14.80 | 34,200 | — | — |
| 1999-09-13 | $9.00 | $14.96 | 18,800 | — | — |
| 1999-09-10 | $9.34 | $15.53 | 73,800 | — | — |
| 1999-09-09 | $9.13 | $15.17 | 37,000 | — | — |
| 1999-09-08 | $9.03 | $15.01 | 123,600 | — | — |
| 1999-09-07 | $9.06 | $15.06 | 162,400 | — | — |
| 1999-09-03 | $9.05 | $15.04 | 40,200 | — | — |
| 1999-09-02 | $8.94 | $14.86 | 79,600 | — | — |
| 1999-09-01 | $8.91 | $14.80 | 86,800 | — | — |
| 1999-08-31 | $8.91 | $14.80 | 100,600 | — | — |
| 1999-08-30 | $8.84 | $14.70 | 195,600 | — | — |
| 1999-08-27 | $9.00 | $14.96 | 283,400 | — | — |
| 1999-08-26 | $9.00 | $14.96 | 297,600 | — | — |
| 1999-08-25 | $9.00 | $14.96 | 222,000 | — | — |
| 1999-08-24 | $9.06 | $15.06 | 20,600 | — | — |
| 1999-08-23 | $9.00 | $14.96 | 71,600 | — | — |
| 1999-08-20 | $9.25 | $15.38 | 48,400 | — | — |
| 1999-08-19 | $9.31 | $15.48 | 21,800 | — | — |
| 1999-08-18 | $9.31 | $15.48 | 32,800 | — | — |
| 1999-08-17 | $9.44 | $15.69 | 15,800 | — | — |
| 1999-08-16 | $9.34 | $15.53 | 11,400 | — | — |
| 1999-08-13 | $9.34 | $15.53 | 162,000 | — | — |
| 1999-08-12 | $9.28 | $15.43 | 48,600 | — | — |
| 1999-08-11 | $9.88 | $16.29 | 68,000 | — | — |
| 1999-08-10 | $9.56 | $15.77 | 97,000 | — | — |
| 1999-08-09 | $9.25 | $15.26 | 158,000 | — | — |
| 1999-08-06 | $9.06 | $14.95 | 67,600 | — | — |
| 1999-08-05 | $8.97 | $14.79 | 46,200 | — | — |
| 1999-08-04 | $9.28 | $15.31 | 152,400 | — | — |
| 1999-08-03 | $9.44 | $15.57 | 46,400 | — | — |
| 1999-08-02 | $9.50 | $15.67 | 39,400 | — | — |
| 1999-07-30 | $9.88 | $16.29 | 70,400 | — | — |
| 1999-07-29 | $9.75 | $16.08 | 133,400 | — | — |
| 1999-07-28 | $10.00 | $16.50 | 29,000 | — | — |
| 1999-07-27 | $10.19 | $16.81 | 54,400 | — | — |
| 1999-07-26 | $9.94 | $16.39 | 70,000 | — | — |
| 1999-07-23 | $9.81 | $16.19 | 43,200 | — | — |
| 1999-07-22 | $10.06 | $16.60 | 56,000 | — | — |
| 1999-07-21 | $10.09 | $16.65 | 52,600 | — | — |
| 1999-07-20 | $10.06 | $16.60 | 87,800 | — | — |
| 1999-07-19 | $10.11 | $16.68 | 81,800 | — | — |
| 1999-07-16 | $10.25 | $16.91 | 72,600 | — | — |
| 1999-07-15 | $10.47 | $17.27 | 62,000 | — | — |
| 1999-07-14 | $10.44 | $17.22 | 80,200 | — | — |
| 1999-07-13 | $10.48 | $17.29 | 48,600 | — | — |
| 1999-07-12 | $10.94 | $18.04 | 86,200 | — | — |
| 1999-07-09 | $11.06 | $18.25 | 175,200 | — | — |
| 1999-07-08 | $10.69 | $17.63 | 281,400 | — | — |
| 1999-07-07 | $9.80 | $16.16 | 412,000 | — | — |
| 1999-07-06 | $9.50 | $15.67 | 64,800 | — | — |
| 1999-07-02 | $9.58 | $15.80 | 59,600 | — | — |
| 1999-07-01 | $9.56 | $15.77 | 89,800 | — | — |
| 1999-06-30 | $9.53 | $15.72 | 184,200 | — | — |
| 1999-06-29 | $9.94 | $16.39 | 130,600 | — | — |
| 1999-06-28 | $10.03 | $16.55 | 115,200 | — | — |
| 1999-06-25 | $9.75 | $16.08 | 60,200 | — | — |
| 1999-06-24 | $9.63 | $15.88 | 160,400 | — | — |
| 1999-06-23 | $9.38 | $15.46 | 73,800 | — | — |
| 1999-06-22 | $9.31 | $15.36 | 118,600 | — | — |
| 1999-06-21 | $9.44 | $15.57 | 88,400 | — | — |
| 1999-06-18 | $9.34 | $15.41 | 115,400 | — | — |
| 1999-06-17 | $9.38 | $15.46 | 70,200 | — | — |
| 1999-06-16 | $9.31 | $15.36 | 383,200 | — | — |
| 1999-06-15 | $9.31 | $15.36 | 114,600 | — | — |
| 1999-06-14 | $9.25 | $15.26 | 55,200 | — | — |
| 1999-06-11 | $9.28 | $15.31 | 42,800 | — | — |
| 1999-06-10 | $9.50 | $15.67 | 112,400 | — | — |
| 1999-06-09 | $9.19 | $15.16 | 129,200 | — | — |
| 1999-06-08 | $9.25 | $15.26 | 203,000 | — | — |
| 1999-06-07 | $9.38 | $15.46 | 125,000 | — | — |
| 1999-06-04 | $9.41 | $15.52 | 98,600 | — | — |
| 1999-06-03 | $9.41 | $15.52 | 92,600 | — | — |
| 1999-06-02 | $9.38 | $15.46 | 123,600 | — | — |
| 1999-06-01 | $9.38 | $15.46 | 104,600 | — | — |
| 1999-05-28 | $9.44 | $15.57 | 67,200 | — | — |
| 1999-05-27 | $9.47 | $15.62 | 74,400 | — | — |
| 1999-05-26 | $9.44 | $15.57 | 117,800 | — | — |
| 1999-05-25 | $9.34 | $15.41 | 48,200 | — | — |
| 1999-05-24 | $9.19 | $15.16 | 85,800 | — | — |
| 1999-05-21 | $9.22 | $15.21 | 98,200 | — | — |
| 1999-05-20 | $9.41 | $15.52 | 67,800 | — | — |
| 1999-05-19 | $9.41 | $15.52 | 30,000 | — | — |
| 1999-05-18 | $9.25 | $15.26 | 113,400 | — | — |
| 1999-05-17 | $9.09 | $15.00 | 207,000 | — | — |
| 1999-05-14 | $9.63 | $15.88 | 70,800 | — | — |
| 1999-05-13 | $9.69 | $15.98 | 50,000 | — | — |
| 1999-05-12 | $10.00 | $16.50 | 216,200 | — | — |
| 1999-05-11 | $10.00 | $16.37 | 117,600 | — | — |
| 1999-05-10 | $10.16 | $16.63 | 176,800 | — | — |
| 1999-05-07 | $9.69 | $15.86 | 84,600 | — | — |
| 1999-05-06 | $9.41 | $15.40 | 16,000 | — | — |
| 1999-05-05 | $9.63 | $15.76 | 117,800 | — | — |
| 1999-05-04 | $9.16 | $14.99 | 1,024,600 | — | — |
| 1999-05-03 | $9.63 | $15.76 | 49,400 | — | — |
| 1999-04-30 | $9.69 | $15.86 | 257,600 | — | — |
| 1999-04-29 | $10.00 | $16.37 | 98,000 | — | — |
| 1999-04-28 | $10.00 | $16.37 | 91,800 | — | — |
| 1999-04-27 | $9.91 | $16.22 | 207,400 | — | — |
| 1999-04-26 | $9.41 | $15.40 | 184,000 | — | — |
| 1999-04-23 | $9.05 | $14.81 | 41,600 | — | — |
| 1999-04-22 | $8.84 | $14.48 | 61,600 | — | — |
| 1999-04-21 | $8.88 | $14.53 | 97,000 | — | — |
| 1999-04-20 | $8.91 | $14.58 | 149,400 | — | — |
| 1999-04-19 | $8.88 | $14.53 | 126,800 | — | — |
| 1999-04-16 | $9.13 | $14.94 | 198,800 | — | — |
| 1999-04-15 | $9.00 | $14.73 | 225,200 | — | — |
| 1999-04-14 | $9.00 | $14.73 | 165,000 | — | — |
| 1999-04-13 | $9.03 | $14.79 | 275,200 | — | — |
| 1999-04-12 | $9.00 | $14.73 | 317,800 | — | — |
| 1999-04-09 | $9.00 | $14.73 | 79,000 | — | — |
| 1999-04-08 | $9.00 | $14.73 | 176,800 | — | — |
| 1999-04-07 | $9.09 | $14.89 | 172,800 | — | — |
| 1999-04-06 | $9.00 | $14.73 | 50,200 | — | — |
| 1999-04-05 | $9.25 | $15.14 | 207,600 | — | — |
| 1999-04-01 | $8.81 | $14.43 | 58,400 | — | — |
| 1999-03-31 | $8.81 | $14.43 | 576,200 | — | — |
| 1999-03-30 | $9.25 | $15.14 | 50,000 | — | — |
| 1999-03-29 | $9.13 | $14.94 | 99,600 | — | — |
| 1999-03-26 | $9.09 | $14.89 | 70,800 | — | — |
| 1999-03-25 | $9.02 | $14.76 | 173,800 | — | — |
| 1999-03-24 | $9.06 | $14.84 | 106,400 | — | — |
| 1999-03-23 | $9.19 | $15.04 | 156,800 | — | — |
| 1999-03-22 | $9.22 | $15.09 | 73,400 | — | — |
| 1999-03-19 | $9.44 | $15.45 | 127,400 | — | — |
| 1999-03-18 | $9.56 | $15.66 | 140,000 | — | — |
| 1999-03-17 | $9.78 | $16.01 | 51,200 | — | — |
| 1999-03-16 | $9.59 | $15.71 | 177,400 | — | — |
| 1999-03-15 | $9.47 | $15.50 | 106,600 | — | — |
| 1999-03-12 | $9.50 | $15.55 | 63,600 | — | — |
| 1999-03-11 | $9.44 | $15.45 | 100,200 | — | — |
| 1999-03-10 | $9.44 | $15.45 | 80,800 | — | — |
| 1999-03-09 | $9.44 | $15.45 | 112,800 | — | — |
| 1999-03-08 | $9.34 | $15.30 | 70,600 | — | — |
| 1999-03-05 | $9.63 | $15.76 | 50,800 | — | — |
| 1999-03-04 | $9.63 | $15.76 | 143,800 | — | — |
| 1999-03-03 | $9.34 | $15.30 | 114,800 | — | — |
| 1999-03-02 | $9.38 | $15.35 | 57,000 | — | — |
| 1999-03-01 | $9.31 | $15.25 | 75,600 | — | — |
| 1999-02-26 | $9.11 | $14.91 | 84,600 | — | — |
| 1999-02-25 | $9.19 | $15.04 | 83,000 | — | — |
| 1999-02-24 | $8.91 | $14.58 | 148,200 | — | — |
| 1999-02-23 | $9.25 | $15.14 | 56,200 | — | — |
| 1999-02-22 | $9.44 | $15.45 | 89,200 | — | — |
| 1999-02-19 | $9.06 | $14.84 | 128,400 | — | — |
| 1999-02-18 | $9.28 | $15.20 | 83,800 | — | — |
| 1999-02-17 | $9.13 | $14.94 | 93,000 | — | — |
| 1999-02-16 | $9.34 | $15.30 | 73,800 | — | — |
| 1999-02-12 | $9.13 | $14.94 | 145,400 | — | — |
| 1999-02-11 | $9.16 | $14.99 | 77,400 | — | — |
| 1999-02-10 | $9.22 | $14.98 | 70,600 | — | — |
| 1999-02-09 | $9.27 | $15.05 | 331,400 | — | — |
| 1999-02-08 | $9.19 | $14.93 | 576,200 | — | — |
| 1999-02-05 | $8.88 | $14.42 | 415,000 | — | — |
| 1999-02-04 | $9.06 | $14.72 | 72,400 | — | — |
| 1999-02-03 | $9.53 | $15.49 | 249,400 | — | — |
| 1999-02-02 | $9.13 | $14.83 | 494,200 | — | — |
| 1999-02-01 | $9.27 | $15.05 | 136,200 | — | — |
| 1999-01-29 | $9.13 | $14.83 | 305,400 | — | — |
| 1999-01-28 | $9.19 | $14.93 | 1,227,400 | — | — |
| 1999-01-27 | $9.03 | $14.67 | 278,600 | — | — |
| 1999-01-26 | $9.44 | $15.33 | 126,800 | — | — |
| 1999-01-25 | $9.59 | $15.59 | 420,400 | — | — |
| 1999-01-22 | $9.63 | $15.64 | 91,600 | — | — |
| 1999-01-21 | $9.50 | $15.44 | 96,800 | — | — |
| 1999-01-20 | $9.63 | $15.64 | 113,600 | — | — |
| 1999-01-19 | $9.88 | $16.04 | 78,000 | — | — |
| 1999-01-15 | $10.31 | $16.76 | 99,000 | — | — |
| 1999-01-14 | $9.69 | $15.74 | 58,800 | — | — |
| 1999-01-13 | $10.63 | $17.26 | 33,800 | — | — |
| 1999-01-12 | $10.50 | $17.06 | 54,800 | — | — |
| 1999-01-11 | $10.47 | $17.01 | 129,600 | — | — |
| 1999-01-08 | $10.63 | $17.26 | 104,400 | — | — |
| 1999-01-07 | $10.59 | $17.21 | 53,600 | — | — |
| 1999-01-06 | $10.56 | $17.16 | 1,003,600 | — | — |
| 1999-01-05 | $10.38 | $16.86 | 44,600 | — | — |
| 1999-01-04 | $10.50 | $17.06 | 120,000 | — | — |