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
- 1980-10-24 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 | $10.38 | $27.52 | 69,100 | — | — |
| 1999-12-30 | $10.06 | $26.70 | 82,000 | — | — |
| 1999-12-29 | $10.19 | $27.03 | 408,000 | — | — |
| 1999-12-28 | $10.13 | $26.64 | 77,400 | — | — |
| 1999-12-27 | $10.06 | $26.48 | 55,400 | — | — |
| 1999-12-23 | $10.06 | $26.48 | 32,100 | — | — |
| 1999-12-22 | $10.00 | $26.31 | 59,400 | — | — |
| 1999-12-21 | $10.00 | $26.31 | 47,300 | — | — |
| 1999-12-20 | $10.13 | $26.64 | 262,600 | — | — |
| 1999-12-17 | $10.00 | $26.31 | 252,700 | — | — |
| 1999-12-16 | $10.00 | $26.31 | 211,600 | — | — |
| 1999-12-15 | $9.75 | $25.65 | 45,700 | — | — |
| 1999-12-14 | $9.81 | $25.82 | 58,900 | — | — |
| 1999-12-13 | $9.75 | $25.65 | 115,400 | — | — |
| 1999-12-10 | $9.75 | $25.65 | 106,800 | — | — |
| 1999-12-09 | $9.75 | $25.65 | 112,400 | — | — |
| 1999-12-08 | $9.50 | $25.00 | 104,800 | — | — |
| 1999-12-07 | $9.56 | $25.16 | 109,300 | — | — |
| 1999-12-06 | $9.50 | $25.00 | 82,800 | — | — |
| 1999-12-03 | $9.44 | $24.83 | 26,600 | — | — |
| 1999-12-02 | $9.56 | $25.16 | 93,800 | — | — |
| 1999-12-01 | $9.50 | $25.00 | 149,300 | — | — |
| 1999-11-30 | $9.50 | $25.00 | 115,100 | — | — |
| 1999-11-29 | $9.63 | $25.33 | 213,300 | — | — |
| 1999-11-26 | $9.50 | $25.00 | 160,700 | — | — |
| 1999-11-24 | $9.56 | $24.92 | 63,400 | — | — |
| 1999-11-23 | $9.31 | $24.27 | 104,600 | — | — |
| 1999-11-22 | $9.25 | $24.10 | 37,700 | — | — |
| 1999-11-19 | $9.25 | $24.10 | 74,600 | — | — |
| 1999-11-18 | $9.25 | $24.10 | 5,900 | — | — |
| 1999-11-17 | $9.25 | $24.10 | 20,200 | — | — |
| 1999-11-16 | $9.25 | $24.10 | 29,600 | — | — |
| 1999-11-15 | $9.25 | $24.10 | 21,900 | — | — |
| 1999-11-12 | $9.38 | $24.43 | 150,400 | — | — |
| 1999-11-11 | $9.25 | $24.10 | 47,500 | — | — |
| 1999-11-10 | $9.38 | $24.43 | 26,100 | — | — |
| 1999-11-09 | $9.38 | $24.43 | 39,100 | — | — |
| 1999-11-08 | $9.50 | $24.76 | 100,500 | — | — |
| 1999-11-05 | $9.50 | $24.76 | 165,700 | — | — |
| 1999-11-04 | $9.50 | $24.76 | 66,000 | — | — |
| 1999-11-03 | $9.50 | $24.76 | 117,600 | — | — |
| 1999-11-02 | $9.63 | $25.08 | 66,400 | — | — |
| 1999-11-01 | $9.50 | $24.76 | 119,400 | — | — |
| 1999-10-29 | $9.56 | $24.92 | 113,500 | — | — |
| 1999-10-28 | $9.50 | $24.76 | 74,600 | — | — |
| 1999-10-27 | $9.50 | $24.76 | 108,100 | — | — |
| 1999-10-26 | $9.63 | $24.90 | 145,500 | — | — |
| 1999-10-25 | $9.63 | $24.90 | 148,200 | — | — |
| 1999-10-22 | $9.50 | $24.58 | 170,100 | — | — |
| 1999-10-21 | $9.38 | $24.26 | 257,100 | — | — |
| 1999-10-20 | $9.13 | $23.61 | 160,800 | — | — |
| 1999-10-19 | $9.00 | $23.29 | 132,400 | — | — |
| 1999-10-18 | $8.94 | $23.13 | 186,500 | — | — |
| 1999-10-15 | $8.75 | $22.64 | 55,200 | — | — |
| 1999-10-14 | $8.75 | $22.64 | 32,900 | — | — |
| 1999-10-13 | $8.75 | $22.64 | 70,300 | — | — |
| 1999-10-12 | $8.38 | $21.67 | 1,103,700 | — | — |
| 1999-10-11 | $8.19 | $21.19 | 43,200 | — | — |
| 1999-10-08 | $8.38 | $21.67 | 54,300 | — | — |
| 1999-10-07 | $8.44 | $21.83 | 53,000 | — | — |
| 1999-10-06 | $8.50 | $21.99 | 34,900 | — | — |
| 1999-10-05 | $8.63 | $22.32 | 63,500 | — | — |
| 1999-10-04 | $8.75 | $22.64 | 11,900 | — | — |
| 1999-10-01 | $8.75 | $22.64 | 53,300 | — | — |
| 1999-09-30 | $8.88 | $22.96 | 50,400 | — | — |
| 1999-09-29 | $8.75 | $22.64 | 97,200 | — | — |
| 1999-09-28 | $8.88 | $22.96 | 83,600 | — | — |
| 1999-09-27 | $8.81 | $22.66 | 60,700 | — | — |
| 1999-09-24 | $8.94 | $22.98 | 94,300 | — | — |
| 1999-09-23 | $8.94 | $22.98 | 180,500 | — | — |
| 1999-09-22 | $9.00 | $23.14 | 69,700 | — | — |
| 1999-09-21 | $9.13 | $23.46 | 104,400 | — | — |
| 1999-09-20 | $9.00 | $23.14 | 74,700 | — | — |
| 1999-09-17 | $9.00 | $23.14 | 44,700 | — | — |
| 1999-09-16 | $9.13 | $23.46 | 73,900 | — | — |
| 1999-09-15 | $9.00 | $23.14 | 102,500 | — | — |
| 1999-09-14 | $9.00 | $23.14 | 173,000 | — | — |
| 1999-09-13 | $8.81 | $22.66 | 40,300 | — | — |
| 1999-09-10 | $8.75 | $22.50 | 79,500 | — | — |
| 1999-09-09 | $8.81 | $22.66 | 66,000 | — | — |
| 1999-09-08 | $8.63 | $22.18 | 31,700 | — | — |
| 1999-09-07 | $8.50 | $21.85 | 107,500 | — | — |
| 1999-09-03 | $8.44 | $21.69 | 432,600 | — | — |
| 1999-09-02 | $8.44 | $21.69 | 24,000 | — | — |
| 1999-09-01 | $8.50 | $21.85 | 42,300 | — | — |
| 1999-08-31 | $8.50 | $21.85 | 33,900 | — | — |
| 1999-08-30 | $8.50 | $21.85 | 62,000 | — | — |
| 1999-08-27 | $8.50 | $21.85 | 32,100 | — | — |
| 1999-08-26 | $8.50 | $21.75 | 42,500 | — | — |
| 1999-08-25 | $8.50 | $21.75 | 310,800 | — | — |
| 1999-08-24 | $8.50 | $21.75 | 260,200 | — | — |
| 1999-08-23 | $8.44 | $21.59 | 52,900 | — | — |
| 1999-08-20 | $8.25 | $21.11 | 84,400 | — | — |
| 1999-08-19 | $8.06 | $20.63 | 1,755,100 | — | — |
| 1999-08-18 | $8.00 | $20.47 | 154,600 | — | — |
| 1999-08-17 | $7.94 | $20.31 | 70,500 | — | — |
| 1999-08-16 | $7.94 | $20.31 | 66,500 | — | — |
| 1999-08-13 | $8.00 | $20.47 | 54,800 | — | — |
| 1999-08-12 | $8.00 | $20.47 | 26,400 | — | — |
| 1999-08-11 | $8.00 | $20.47 | 57,500 | — | — |
| 1999-08-10 | $8.00 | $20.47 | 145,400 | — | — |
| 1999-08-09 | $7.94 | $20.31 | 30,400 | — | — |
| 1999-08-06 | $8.00 | $20.47 | 155,200 | — | — |
| 1999-08-05 | $8.00 | $20.47 | 26,300 | — | — |
| 1999-08-04 | $7.94 | $20.31 | 59,800 | — | — |
| 1999-08-03 | $7.94 | $20.31 | 59,800 | — | — |
| 1999-08-02 | $7.94 | $20.31 | 16,800 | — | — |
| 1999-07-30 | $8.06 | $20.63 | 63,600 | — | — |
| 1999-07-29 | $8.06 | $20.63 | 50,500 | — | — |
| 1999-07-28 | $7.94 | $20.31 | 270,500 | — | — |
| 1999-07-27 | $7.88 | $19.97 | 392,900 | — | — |
| 1999-07-26 | $8.00 | $20.29 | 62,200 | — | — |
| 1999-07-23 | $7.94 | $20.13 | 88,200 | — | — |
| 1999-07-22 | $7.94 | $20.13 | 37,500 | — | — |
| 1999-07-21 | $7.94 | $20.13 | 43,900 | — | — |
| 1999-07-20 | $7.94 | $20.13 | 18,300 | — | — |
| 1999-07-19 | $8.00 | $20.29 | 36,500 | — | — |
| 1999-07-16 | $8.00 | $20.29 | 32,300 | — | — |
| 1999-07-15 | $8.00 | $20.29 | 38,700 | — | — |
| 1999-07-14 | $8.00 | $20.29 | 25,400 | — | — |
| 1999-07-13 | $7.94 | $20.13 | 20,100 | — | — |
| 1999-07-12 | $7.94 | $20.13 | 6,600 | — | — |
| 1999-07-09 | $8.00 | $20.29 | 37,800 | — | — |
| 1999-07-08 | $8.00 | $20.29 | 34,600 | — | — |
| 1999-07-07 | $8.00 | $20.29 | 21,300 | — | — |
| 1999-07-06 | $8.06 | $20.45 | 64,900 | — | — |
| 1999-07-02 | $8.13 | $20.61 | 28,900 | — | — |
| 1999-07-01 | $8.13 | $20.61 | 42,900 | — | — |
| 1999-06-30 | $8.13 | $20.61 | 52,000 | — | — |
| 1999-06-29 | $8.06 | $20.45 | 83,900 | — | — |
| 1999-06-28 | $8.00 | $20.29 | 89,300 | — | — |
| 1999-06-25 | $8.00 | $20.21 | 36,200 | — | — |
| 1999-06-24 | $8.00 | $20.21 | 46,700 | — | — |
| 1999-06-23 | $8.00 | $20.21 | 108,600 | — | — |
| 1999-06-22 | $8.00 | $20.21 | 39,600 | — | — |
| 1999-06-21 | $8.00 | $20.21 | 45,000 | — | — |
| 1999-06-18 | $8.00 | $20.21 | 47,600 | — | — |
| 1999-06-17 | $8.13 | $20.53 | 41,500 | — | — |
| 1999-06-16 | $8.13 | $20.53 | 40,500 | — | — |
| 1999-06-15 | $8.25 | $20.84 | 48,500 | — | — |
| 1999-06-14 | $8.19 | $20.69 | 50,700 | — | — |
| 1999-06-11 | $8.13 | $20.53 | 66,100 | — | — |
| 1999-06-10 | $8.00 | $20.21 | 42,500 | — | — |
| 1999-06-09 | $8.00 | $20.21 | 79,800 | — | — |
| 1999-06-08 | $7.88 | $19.90 | 21,300 | — | — |
| 1999-06-07 | $8.00 | $20.21 | 81,400 | — | — |
| 1999-06-04 | $7.94 | $20.05 | 73,100 | — | — |
| 1999-06-03 | $7.94 | $20.05 | 127,300 | — | — |
| 1999-06-02 | $7.94 | $20.05 | 62,500 | — | — |
| 1999-06-01 | $8.00 | $20.21 | 83,100 | — | — |
| 1999-05-28 | $7.94 | $20.05 | 43,300 | — | — |
| 1999-05-27 | $7.75 | $19.58 | 42,000 | — | — |
| 1999-05-26 | $7.50 | $18.95 | 47,200 | — | — |
| 1999-05-25 | $7.44 | $18.68 | 46,100 | — | — |
| 1999-05-24 | $7.44 | $18.68 | 525,700 | — | — |
| 1999-05-21 | $7.38 | $18.52 | 216,900 | — | — |
| 1999-05-20 | $7.63 | $19.15 | 119,700 | — | — |
| 1999-05-19 | $7.75 | $19.46 | 30,400 | — | — |
| 1999-05-18 | $7.81 | $19.62 | 102,000 | — | — |
| 1999-05-17 | $7.88 | $19.78 | 109,600 | — | — |
| 1999-05-14 | $7.75 | $19.46 | 42,500 | — | — |
| 1999-05-13 | $7.69 | $19.30 | 49,500 | — | — |
| 1999-05-12 | $7.63 | $19.15 | 64,500 | — | — |
| 1999-05-11 | $7.56 | $18.99 | 39,500 | — | — |
| 1999-05-10 | $7.75 | $19.46 | 38,000 | — | — |
| 1999-05-07 | $7.81 | $19.62 | 46,200 | — | — |
| 1999-05-06 | $7.63 | $19.15 | 28,200 | — | — |
| 1999-05-05 | $7.50 | $18.83 | 25,400 | — | — |
| 1999-05-04 | $7.63 | $19.15 | 84,300 | — | — |
| 1999-05-03 | $7.88 | $19.78 | 220,500 | — | — |
| 1999-04-30 | $7.63 | $19.15 | 28,600 | — | — |
| 1999-04-29 | $7.63 | $19.15 | 78,300 | — | — |
| 1999-04-28 | $7.56 | $18.99 | 86,100 | — | — |
| 1999-04-27 | $7.44 | $18.56 | 138,300 | — | — |
| 1999-04-26 | $7.50 | $18.71 | 51,700 | — | — |
| 1999-04-23 | $7.50 | $18.71 | 105,700 | — | — |
| 1999-04-22 | $7.69 | $19.18 | 123,000 | — | — |
| 1999-04-21 | $7.69 | $19.18 | 93,500 | — | — |
| 1999-04-20 | $7.56 | $18.87 | 97,000 | — | — |
| 1999-04-19 | $7.13 | $17.78 | 102,900 | — | — |
| 1999-04-16 | $7.00 | $17.47 | 49,800 | — | — |
| 1999-04-15 | $6.94 | $17.31 | 95,700 | — | — |
| 1999-04-14 | $6.75 | $16.84 | 81,200 | — | — |
| 1999-04-13 | $6.38 | $15.91 | 697,300 | — | — |
| 1999-04-12 | $6.44 | $16.06 | 96,000 | — | — |
| 1999-04-09 | $6.56 | $16.38 | 64,100 | — | — |
| 1999-04-08 | $6.69 | $16.69 | 22,000 | — | — |
| 1999-04-07 | $6.75 | $16.84 | 85,400 | — | — |
| 1999-04-06 | $6.69 | $16.69 | 48,900 | — | — |
| 1999-04-05 | $6.44 | $16.06 | 108,200 | — | — |
| 1999-04-01 | $6.38 | $15.91 | 43,600 | — | — |
| 1999-03-31 | $6.75 | $16.84 | 69,700 | — | — |
| 1999-03-30 | $6.56 | $16.38 | 86,400 | — | — |
| 1999-03-29 | $6.63 | $16.53 | 1,057,700 | — | — |
| 1999-03-26 | $6.38 | $15.80 | 31,600 | — | — |
| 1999-03-25 | $6.25 | $15.49 | 548,700 | — | — |
| 1999-03-24 | $6.56 | $16.26 | 60,000 | — | — |
| 1999-03-23 | $6.63 | $16.41 | 38,700 | — | — |
| 1999-03-22 | $6.63 | $16.41 | 51,000 | — | — |
| 1999-03-19 | $6.50 | $16.10 | 35,300 | — | — |
| 1999-03-18 | $6.50 | $16.10 | 57,000 | — | — |
| 1999-03-17 | $6.38 | $15.80 | 24,700 | — | — |
| 1999-03-16 | $6.25 | $15.49 | 73,100 | — | — |
| 1999-03-15 | $6.06 | $15.02 | 34,700 | — | — |
| 1999-03-12 | $6.06 | $15.02 | 27,500 | — | — |
| 1999-03-11 | $5.88 | $14.56 | 139,500 | — | — |
| 1999-03-10 | $6.00 | $14.87 | 258,400 | — | — |
| 1999-03-09 | $5.94 | $14.71 | 38,100 | — | — |
| 1999-03-08 | $5.94 | $14.71 | 43,400 | — | — |
| 1999-03-05 | $5.75 | $14.25 | 101,400 | — | — |
| 1999-03-04 | $5.56 | $13.78 | 75,300 | — | — |
| 1999-03-03 | $5.56 | $13.78 | 63,000 | — | — |
| 1999-03-02 | $5.63 | $13.94 | 83,800 | — | — |
| 1999-03-01 | $5.38 | $13.32 | 43,500 | — | — |
| 1999-02-26 | $5.38 | $13.32 | 37,600 | — | — |
| 1999-02-25 | $5.38 | $13.32 | 98,600 | — | — |
| 1999-02-24 | $5.63 | $13.94 | 12,700 | — | — |
| 1999-02-23 | $5.63 | $13.82 | 67,900 | — | — |
| 1999-02-22 | $5.63 | $13.82 | 101,300 | — | — |
| 1999-02-19 | $5.44 | $13.36 | 54,100 | — | — |
| 1999-02-18 | $5.63 | $13.82 | 50,800 | — | — |
| 1999-02-17 | $5.63 | $13.82 | 63,200 | — | — |
| 1999-02-16 | $5.63 | $13.82 | 52,100 | — | — |
| 1999-02-12 | $5.50 | $13.51 | 57,300 | — | — |
| 1999-02-11 | $5.50 | $13.51 | 35,700 | — | — |
| 1999-02-10 | $5.50 | $13.51 | 32,800 | — | — |
| 1999-02-09 | $5.44 | $13.36 | 78,100 | — | — |
| 1999-02-08 | $5.50 | $13.51 | 75,400 | — | — |
| 1999-02-05 | $5.56 | $13.66 | 80,000 | — | — |
| 1999-02-04 | $5.50 | $13.51 | 95,900 | — | — |
| 1999-02-03 | $5.50 | $13.51 | 114,900 | — | — |
| 1999-02-02 | $5.75 | $14.13 | 300,300 | — | — |
| 1999-02-01 | $5.63 | $13.82 | 472,200 | — | — |
| 1999-01-29 | $5.75 | $14.13 | 37,100 | — | — |
| 1999-01-28 | $5.88 | $14.43 | 28,300 | — | — |
| 1999-01-27 | $6.06 | $14.89 | 55,700 | — | — |
| 1999-01-26 | $6.00 | $14.61 | 30,500 | — | — |
| 1999-01-25 | $6.13 | $14.92 | 26,000 | — | — |
| 1999-01-22 | $6.13 | $14.92 | 33,500 | — | — |
| 1999-01-21 | $6.00 | $14.61 | 35,500 | — | — |
| 1999-01-20 | $6.06 | $14.76 | 64,100 | — | — |
| 1999-01-19 | $6.00 | $14.61 | 33,000 | — | — |
| 1999-01-15 | $5.94 | $14.46 | 18,000 | — | — |
| 1999-01-14 | $6.00 | $14.61 | 21,000 | — | — |
| 1999-01-13 | $6.06 | $14.76 | 32,300 | — | — |
| 1999-01-12 | $6.13 | $14.92 | 77,600 | — | — |
| 1999-01-11 | $6.06 | $14.76 | 46,200 | — | — |
| 1999-01-08 | $6.13 | $14.92 | 63,600 | — | — |
| 1999-01-07 | $5.69 | $13.85 | 179,200 | — | — |
| 1999-01-06 | $5.75 | $14.00 | 14,900 | — | — |
| 1999-01-05 | $5.75 | $14.00 | 40,100 | — | — |
| 1999-01-04 | $5.50 | $13.39 | 65,100 | — | — |