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
- 1985-02-20 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 | $8.25 | $14.54 | 6,700 | — | — |
| 1999-12-30 | $8.06 | $14.21 | 5,000 | — | — |
| 1999-12-29 | $8.13 | $14.32 | 8,900 | — | — |
| 1999-12-28 | $8.00 | $14.10 | 200 | — | — |
| 1999-12-27 | $8.00 | $14.10 | 44,500 | — | — |
| 1999-12-23 | $8.06 | $14.21 | 1,000 | — | — |
| 1999-12-22 | $8.19 | $14.43 | 5,000 | — | — |
| 1999-12-21 | $8.00 | $14.10 | 8,700 | — | — |
| 1999-12-20 | $8.13 | $14.32 | 2,400 | — | — |
| 1999-12-17 | $8.13 | $14.32 | 10,900 | — | — |
| 1999-12-16 | $8.00 | $14.10 | 12,700 | — | — |
| 1999-12-15 | $8.13 | $14.32 | 11,100 | — | — |
| 1999-12-14 | $8.25 | $14.54 | 15,400 | — | — |
| 1999-12-13 | $8.13 | $14.32 | 7,900 | — | — |
| 1999-12-10 | $8.19 | $14.43 | 11,100 | — | — |
| 1999-12-09 | $8.50 | $14.98 | 1,000 | — | — |
| 1999-12-08 | $8.31 | $14.65 | 2,100 | — | — |
| 1999-12-07 | $8.31 | $14.65 | 12,200 | — | — |
| 1999-12-06 | $8.25 | $14.54 | 1,800 | — | — |
| 1999-12-03 | $8.13 | $14.32 | 4,000 | — | — |
| 1999-12-02 | $8.06 | $14.21 | 20,600 | — | — |
| 1999-12-01 | $8.13 | $14.32 | 2,600 | — | — |
| 1999-11-30 | $8.38 | $14.76 | 12,200 | — | — |
| 1999-11-29 | $8.31 | $14.65 | 24,300 | — | — |
| 1999-11-26 | $8.38 | $14.76 | 2,500 | — | — |
| 1999-11-24 | $8.31 | $14.65 | 2,700 | — | — |
| 1999-11-23 | $8.44 | $14.87 | 12,500 | — | — |
| 1999-11-22 | $8.38 | $14.76 | 4,800 | — | — |
| 1999-11-19 | $8.56 | $15.09 | 1,100 | — | — |
| 1999-11-18 | $8.69 | $15.31 | 3,200 | — | — |
| 1999-11-17 | $8.38 | $14.76 | 2,700 | — | — |
| 1999-11-16 | $8.38 | $14.76 | 13,500 | — | — |
| 1999-11-15 | $8.50 | $14.98 | 2,100 | — | — |
| 1999-11-12 | $8.63 | $15.20 | 1,300 | — | — |
| 1999-11-11 | $8.63 | $15.20 | 3,900 | — | — |
| 1999-11-10 | $8.63 | $15.20 | 16,500 | — | — |
| 1999-11-09 | $9.00 | $15.53 | 1,900 | — | — |
| 1999-11-08 | $8.94 | $15.42 | 2,200 | — | — |
| 1999-11-05 | $8.88 | $15.31 | 400 | — | — |
| 1999-11-04 | $9.00 | $15.53 | 300 | — | — |
| 1999-11-03 | $8.88 | $15.31 | 4,500 | — | — |
| 1999-11-02 | $8.75 | $15.10 | 1,000 | — | — |
| 1999-11-01 | $8.88 | $15.31 | 11,200 | — | — |
| 1999-10-29 | $8.88 | $15.31 | 2,700 | — | — |
| 1999-10-28 | $8.94 | $15.42 | 0 | — | — |
| 1999-10-27 | $8.94 | $15.42 | 18,600 | — | — |
| 1999-10-26 | $8.69 | $14.99 | 600 | — | — |
| 1999-10-25 | $8.63 | $14.88 | 1,300 | — | — |
| 1999-10-22 | $8.75 | $15.10 | 400 | — | — |
| 1999-10-21 | $8.88 | $15.31 | 3,500 | — | — |
| 1999-10-20 | $8.88 | $15.31 | 2,500 | — | — |
| 1999-10-19 | $8.88 | $15.31 | 15,300 | — | — |
| 1999-10-18 | $8.63 | $14.88 | 9,000 | — | — |
| 1999-10-15 | $8.75 | $15.10 | 3,500 | — | — |
| 1999-10-14 | $8.75 | $15.10 | 8,100 | — | — |
| 1999-10-13 | $8.88 | $15.31 | 2,400 | — | — |
| 1999-10-12 | $8.88 | $15.31 | 3,700 | — | — |
| 1999-10-11 | $8.94 | $15.42 | 0 | — | — |
| 1999-10-08 | $8.94 | $15.42 | 7,800 | — | — |
| 1999-10-07 | $8.88 | $15.31 | 200 | — | — |
| 1999-10-06 | $8.88 | $15.31 | 1,000 | — | — |
| 1999-10-05 | $9.00 | $15.53 | 5,800 | — | — |
| 1999-10-04 | $9.00 | $15.53 | 500 | — | — |
| 1999-10-01 | $8.94 | $15.42 | 11,800 | — | — |
| 1999-09-30 | $8.94 | $15.42 | 5,600 | — | — |
| 1999-09-29 | $8.94 | $15.42 | 6,400 | — | — |
| 1999-09-28 | $8.81 | $15.20 | 4,700 | — | — |
| 1999-09-27 | $8.81 | $15.20 | 3,400 | — | — |
| 1999-09-24 | $9.00 | $15.53 | 1,600 | — | — |
| 1999-09-23 | $9.00 | $15.53 | 2,500 | — | — |
| 1999-09-22 | $8.88 | $15.31 | 1,400 | — | — |
| 1999-09-21 | $8.94 | $15.42 | 4,400 | — | — |
| 1999-09-20 | $9.13 | $15.74 | 5,400 | — | — |
| 1999-09-17 | $9.13 | $15.74 | 7,900 | — | — |
| 1999-09-16 | $9.00 | $15.53 | 7,400 | — | — |
| 1999-09-15 | $9.25 | $15.96 | 1,700 | — | — |
| 1999-09-14 | $9.13 | $15.74 | 3,800 | — | — |
| 1999-09-13 | $9.13 | $15.74 | 5,900 | — | — |
| 1999-09-10 | $9.38 | $16.17 | 3,400 | — | — |
| 1999-09-09 | $8.94 | $15.42 | 0 | — | — |
| 1999-09-08 | $8.94 | $15.42 | 15,100 | — | — |
| 1999-09-07 | $9.00 | $15.53 | 11,000 | — | — |
| 1999-09-03 | $9.06 | $15.64 | 0 | — | — |
| 1999-09-02 | $9.06 | $15.64 | 8,400 | — | — |
| 1999-09-01 | $9.06 | $15.64 | 2,000 | — | — |
| 1999-08-31 | $9.13 | $15.74 | 1,600 | — | — |
| 1999-08-30 | $9.13 | $15.74 | 100 | — | — |
| 1999-08-27 | $9.19 | $15.85 | 800 | — | — |
| 1999-08-26 | $9.13 | $15.74 | 2,700 | — | — |
| 1999-08-25 | $9.31 | $16.07 | 1,400 | — | — |
| 1999-08-24 | $9.38 | $16.17 | 7,500 | — | — |
| 1999-08-23 | $9.25 | $15.96 | 6,300 | — | — |
| 1999-08-20 | $9.00 | $15.53 | 20,000 | — | — |
| 1999-08-19 | $9.13 | $15.74 | 17,200 | — | — |
| 1999-08-18 | $8.88 | $15.31 | 2,300 | — | — |
| 1999-08-17 | $9.00 | $15.53 | 3,800 | — | — |
| 1999-08-16 | $9.19 | $15.85 | 9,300 | — | — |
| 1999-08-13 | $8.94 | $15.42 | 2,000 | — | — |
| 1999-08-12 | $8.88 | $15.31 | 200 | — | — |
| 1999-08-11 | $9.00 | $15.20 | 12,300 | — | — |
| 1999-08-10 | $8.63 | $14.57 | 11,800 | — | — |
| 1999-08-09 | $8.88 | $14.99 | 5,000 | — | — |
| 1999-08-06 | $9.13 | $15.41 | 700 | — | — |
| 1999-08-05 | $9.06 | $15.31 | 400 | — | — |
| 1999-08-04 | $9.13 | $15.41 | 8,400 | — | — |
| 1999-08-03 | $9.00 | $15.20 | 200 | — | — |
| 1999-08-02 | $8.88 | $14.99 | 7,500 | — | — |
| 1999-07-30 | $9.19 | $15.52 | 1,600 | — | — |
| 1999-07-29 | $8.88 | $14.99 | 3,900 | — | — |
| 1999-07-28 | $9.00 | $15.20 | 1,300 | — | — |
| 1999-07-27 | $8.88 | $14.99 | 11,100 | — | — |
| 1999-07-26 | $9.00 | $15.20 | 5,900 | — | — |
| 1999-07-23 | $9.25 | $15.63 | 0 | — | — |
| 1999-07-22 | $9.25 | $15.63 | 4,200 | — | — |
| 1999-07-21 | $9.25 | $15.63 | 4,100 | — | — |
| 1999-07-20 | $9.38 | $15.84 | 1,000 | — | — |
| 1999-07-19 | $9.25 | $15.63 | 1,800 | — | — |
| 1999-07-16 | $9.38 | $15.84 | 4,100 | — | — |
| 1999-07-15 | $9.38 | $15.84 | 0 | — | — |
| 1999-07-14 | $9.38 | $15.84 | 1,000 | — | — |
| 1999-07-13 | $9.25 | $15.63 | 10,700 | — | — |
| 1999-07-12 | $9.25 | $15.63 | 5,500 | — | — |
| 1999-07-09 | $9.25 | $15.63 | 8,000 | — | — |
| 1999-07-08 | $9.31 | $15.73 | 1,800 | — | — |
| 1999-07-07 | $9.50 | $16.05 | 10,300 | — | — |
| 1999-07-06 | $9.38 | $15.84 | 1,100 | — | — |
| 1999-07-02 | $9.38 | $15.84 | 0 | — | — |
| 1999-07-01 | $9.38 | $15.84 | 300 | — | — |
| 1999-06-30 | $9.44 | $15.94 | 100 | — | — |
| 1999-06-29 | $9.31 | $15.73 | 2,200 | — | — |
| 1999-06-28 | $9.38 | $15.84 | 17,800 | — | — |
| 1999-06-25 | $9.50 | $16.05 | 9,600 | — | — |
| 1999-06-24 | $9.50 | $16.05 | 13,600 | — | — |
| 1999-06-23 | $9.44 | $15.94 | 8,400 | — | — |
| 1999-06-22 | $9.88 | $16.68 | 400 | — | — |
| 1999-06-21 | $9.75 | $16.47 | 10,500 | — | — |
| 1999-06-18 | $9.88 | $16.68 | 300 | — | — |
| 1999-06-17 | $9.94 | $16.79 | 5,000 | — | — |
| 1999-06-16 | $9.75 | $16.47 | 5,000 | — | — |
| 1999-06-15 | $9.63 | $16.26 | 1,400 | — | — |
| 1999-06-14 | $9.63 | $16.26 | 900 | — | — |
| 1999-06-11 | $9.63 | $16.26 | 1,100 | — | — |
| 1999-06-10 | $9.38 | $15.84 | 5,500 | — | — |
| 1999-06-09 | $9.50 | $16.05 | 0 | — | — |
| 1999-06-08 | $9.50 | $16.05 | 1,500 | — | — |
| 1999-06-07 | $9.44 | $15.94 | 4,700 | — | — |
| 1999-06-04 | $9.50 | $16.05 | 4,400 | — | — |
| 1999-06-03 | $9.31 | $15.73 | 2,200 | — | — |
| 1999-06-02 | $9.38 | $15.84 | 600 | — | — |
| 1999-06-01 | $9.50 | $16.05 | 3,900 | — | — |
| 1999-05-28 | $9.38 | $15.84 | 400 | — | — |
| 1999-05-27 | $9.25 | $15.63 | 1,800 | — | — |
| 1999-05-26 | $9.50 | $16.05 | 700 | — | — |
| 1999-05-25 | $9.25 | $15.63 | 2,000 | — | — |
| 1999-05-24 | $9.25 | $15.63 | 1,800 | — | — |
| 1999-05-21 | $9.38 | $15.84 | 500 | — | — |
| 1999-05-20 | $9.50 | $16.05 | 13,000 | — | — |
| 1999-05-19 | $9.44 | $15.94 | 4,200 | — | — |
| 1999-05-18 | $9.38 | $15.84 | 5,100 | — | — |
| 1999-05-17 | $9.69 | $16.36 | 100 | — | — |
| 1999-05-14 | $9.56 | $16.15 | 12,100 | — | — |
| 1999-05-13 | $9.69 | $16.36 | 5,500 | — | — |
| 1999-05-12 | $9.69 | $16.05 | 2,600 | — | — |
| 1999-05-11 | $9.75 | $16.15 | 6,400 | — | — |
| 1999-05-10 | $9.88 | $16.36 | 16,200 | — | — |
| 1999-05-07 | $9.63 | $15.94 | 8,900 | — | — |
| 1999-05-06 | $9.25 | $15.32 | 2,000 | — | — |
| 1999-05-05 | $9.19 | $15.22 | 5,400 | — | — |
| 1999-05-04 | $9.25 | $15.32 | 1,200 | — | — |
| 1999-05-03 | $9.25 | $15.32 | 4,800 | — | — |
| 1999-04-30 | $9.50 | $15.74 | 1,100 | — | — |
| 1999-04-29 | $9.44 | $15.63 | 12,800 | — | — |
| 1999-04-28 | $9.38 | $15.53 | 6,600 | — | — |
| 1999-04-27 | $9.38 | $15.53 | 6,500 | — | — |
| 1999-04-26 | $9.63 | $15.94 | 16,400 | — | — |
| 1999-04-23 | $9.38 | $15.53 | 8,000 | — | — |
| 1999-04-22 | $9.19 | $15.22 | 4,300 | — | — |
| 1999-04-21 | $9.56 | $15.84 | 1,500 | — | — |
| 1999-04-20 | $9.50 | $15.74 | 12,500 | — | — |
| 1999-04-19 | $9.00 | $14.91 | 30,200 | — | — |
| 1999-04-16 | $9.00 | $14.91 | 33,700 | — | — |
| 1999-04-15 | $9.13 | $15.12 | 15,700 | — | — |
| 1999-04-14 | $9.00 | $14.91 | 15,100 | — | — |
| 1999-04-13 | $8.69 | $14.39 | 7,600 | — | — |
| 1999-04-12 | $8.25 | $13.67 | 22,300 | — | — |
| 1999-04-09 | $8.56 | $14.18 | 5,200 | — | — |
| 1999-04-08 | $8.69 | $14.39 | 6,500 | — | — |
| 1999-04-07 | $8.69 | $14.39 | 10,300 | — | — |
| 1999-04-06 | $9.00 | $14.91 | 16,400 | — | — |
| 1999-04-05 | $9.06 | $15.01 | 22,700 | — | — |
| 1999-04-01 | $9.19 | $15.22 | 4,100 | — | — |
| 1999-03-31 | $9.19 | $15.22 | 1,500 | — | — |
| 1999-03-30 | $9.25 | $15.32 | 2,700 | — | — |
| 1999-03-29 | $9.31 | $15.43 | 1,300 | — | — |
| 1999-03-26 | $9.38 | $15.53 | 3,000 | — | — |
| 1999-03-25 | $9.44 | $15.63 | 4,700 | — | — |
| 1999-03-24 | $9.38 | $15.53 | 1,200 | — | — |
| 1999-03-23 | $9.44 | $15.63 | 2,000 | — | — |
| 1999-03-22 | $9.44 | $15.63 | 5,100 | — | — |
| 1999-03-19 | $9.63 | $15.94 | 2,900 | — | — |
| 1999-03-18 | $9.44 | $15.63 | 10,200 | — | — |
| 1999-03-17 | $9.50 | $15.74 | 3,800 | — | — |
| 1999-03-16 | $9.75 | $16.15 | 9,300 | — | — |
| 1999-03-15 | $9.69 | $16.05 | 7,000 | — | — |
| 1999-03-12 | $9.56 | $15.84 | 3,600 | — | — |
| 1999-03-11 | $9.69 | $16.05 | 9,100 | — | — |
| 1999-03-10 | $9.63 | $15.94 | 3,400 | — | — |
| 1999-03-09 | $9.56 | $15.84 | 20,300 | — | — |
| 1999-03-08 | $9.88 | $16.36 | 4,000 | — | — |
| 1999-03-05 | $9.75 | $16.15 | 2,200 | — | — |
| 1999-03-04 | $9.81 | $16.25 | 1,700 | — | — |
| 1999-03-03 | $9.75 | $16.15 | 4,500 | — | — |
| 1999-03-02 | $9.69 | $16.05 | 300 | — | — |
| 1999-03-01 | $9.63 | $15.94 | 11,700 | — | — |
| 1999-02-26 | $9.88 | $16.36 | 2,100 | — | — |
| 1999-02-25 | $9.75 | $16.15 | 10,200 | — | — |
| 1999-02-24 | $10.00 | $16.56 | 2,600 | — | — |
| 1999-02-23 | $9.69 | $16.05 | 6,400 | — | — |
| 1999-02-22 | $9.81 | $16.25 | 3,700 | — | — |
| 1999-02-19 | $9.69 | $16.05 | 2,800 | — | — |
| 1999-02-18 | $9.69 | $16.05 | 3,000 | — | — |
| 1999-02-17 | $9.63 | $15.94 | 3,900 | — | — |
| 1999-02-16 | $9.63 | $15.94 | 100 | — | — |
| 1999-02-12 | $9.75 | $16.15 | 14,500 | — | — |
| 1999-02-11 | $9.56 | $15.84 | 1,400 | — | — |
| 1999-02-10 | $9.56 | $15.84 | 11,100 | — | — |
| 1999-02-09 | $10.25 | $16.67 | 4,300 | — | — |
| 1999-02-08 | $10.25 | $16.67 | 13,300 | — | — |
| 1999-02-05 | $10.19 | $16.57 | 8,700 | — | — |
| 1999-02-04 | $9.88 | $16.06 | 14,700 | — | — |
| 1999-02-03 | $9.88 | $16.06 | 5,000 | — | — |
| 1999-02-02 | $10.06 | $16.36 | 7,600 | — | — |
| 1999-02-01 | $10.00 | $16.26 | 7,900 | — | — |
| 1999-01-29 | $10.19 | $16.57 | 6,600 | — | — |
| 1999-01-28 | $10.19 | $16.57 | 6,000 | — | — |
| 1999-01-27 | $10.25 | $16.67 | 113,000 | — | — |
| 1999-01-26 | $10.31 | $16.77 | 4,500 | — | — |
| 1999-01-25 | $10.56 | $17.18 | 10,200 | — | — |
| 1999-01-22 | $10.75 | $17.48 | 5,400 | — | — |
| 1999-01-21 | $10.81 | $17.58 | 5,000 | — | — |
| 1999-01-20 | $10.75 | $17.48 | 7,600 | — | — |
| 1999-01-19 | $10.69 | $17.38 | 5,300 | — | — |
| 1999-01-15 | $10.56 | $17.18 | 5,400 | — | — |
| 1999-01-14 | $10.44 | $16.97 | 4,100 | — | — |
| 1999-01-13 | $10.50 | $17.07 | 6,000 | — | — |
| 1999-01-12 | $10.63 | $17.28 | 9,300 | — | — |
| 1999-01-11 | $10.69 | $17.38 | 5,300 | — | — |
| 1999-01-08 | $10.50 | $17.07 | 600 | — | — |
| 1999-01-07 | $10.50 | $17.07 | 4,500 | — | — |
| 1999-01-06 | $10.50 | $17.07 | 11,700 | — | — |
| 1999-01-05 | $10.63 | $17.28 | 3,700 | — | — |
| 1999-01-04 | $10.50 | $17.07 | 11,200 | — | — |