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
- 1980-03-18 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 | $9.77 | $12.92 | 6,655 | — | — |
| 1999-12-30 | $9.67 | $12.79 | 4,792 | — | — |
| 1999-12-29 | $9.67 | $12.79 | 3,461 | — | — |
| 1999-12-28 | $9.86 | $13.02 | 4,259 | — | — |
| 1999-12-27 | $9.86 | $13.02 | 666 | — | — |
| 1999-12-23 | $9.77 | $12.90 | 2,662 | — | — |
| 1999-12-22 | $10.00 | $13.21 | 12,378 | — | — |
| 1999-12-21 | $9.86 | $13.02 | 8,119 | — | — |
| 1999-12-20 | $9.58 | $12.65 | 5,457 | — | — |
| 1999-12-17 | $9.58 | $12.65 | 17,170 | — | — |
| 1999-12-16 | $9.02 | $11.90 | 6,921 | — | — |
| 1999-12-15 | $9.39 | $12.40 | 18,501 | — | — |
| 1999-12-14 | $9.63 | $12.71 | 1,730 | — | — |
| 1999-12-13 | $9.58 | $12.65 | 19,433 | — | — |
| 1999-12-10 | $9.67 | $12.77 | 5,191 | — | — |
| 1999-12-09 | $9.58 | $12.65 | 3,194 | — | — |
| 1999-12-08 | $9.67 | $12.77 | 14,242 | — | — |
| 1999-12-07 | $9.58 | $12.65 | 24,224 | — | — |
| 1999-12-06 | $9.30 | $12.28 | 16,105 | — | — |
| 1999-12-03 | $9.81 | $12.96 | 43,524 | — | — |
| 1999-12-02 | $9.86 | $13.02 | 1,863 | — | — |
| 1999-12-01 | $10.05 | $13.27 | 1,198 | — | — |
| 1999-11-30 | $10.24 | $13.52 | 932 | — | — |
| 1999-11-29 | $10.00 | $13.21 | 532 | — | — |
| 1999-11-26 | $10.10 | $13.33 | 0 | — | — |
| 1999-11-24 | $10.10 | $13.33 | 4,392 | — | — |
| 1999-11-23 | $10.14 | $13.39 | 5,990 | — | — |
| 1999-11-22 | $10.24 | $13.52 | 3,993 | — | — |
| 1999-11-19 | $10.52 | $13.89 | 932 | — | — |
| 1999-11-18 | $10.80 | $14.26 | 2,263 | — | — |
| 1999-11-17 | $10.99 | $14.51 | 6,921 | — | — |
| 1999-11-16 | $10.89 | $14.38 | 3,993 | — | — |
| 1999-11-15 | $10.52 | $13.89 | 9,317 | — | — |
| 1999-11-12 | $10.10 | $13.33 | 45,254 | — | — |
| 1999-11-11 | $10.24 | $13.52 | 1,065 | — | — |
| 1999-11-10 | $10.24 | $13.52 | 399 | — | — |
| 1999-11-09 | $10.42 | $13.76 | 2,662 | — | — |
| 1999-11-08 | $10.33 | $13.64 | 5,990 | — | — |
| 1999-11-05 | $10.19 | $13.45 | 8,119 | — | — |
| 1999-11-04 | $11.27 | $14.88 | 1,464 | — | — |
| 1999-11-03 | $11.55 | $15.25 | 8,652 | — | — |
| 1999-11-02 | $10.89 | $14.38 | 1,331 | — | — |
| 1999-11-01 | $11.08 | $14.63 | 1,730 | — | — |
| 1999-10-29 | $11.18 | $14.76 | 2,529 | — | — |
| 1999-10-28 | $11.36 | $15.00 | 2,529 | — | — |
| 1999-10-27 | $11.65 | $15.38 | 3,860 | — | — |
| 1999-10-26 | $11.69 | $15.44 | 0 | — | — |
| 1999-10-25 | $11.69 | $15.44 | 1,863 | — | — |
| 1999-10-22 | $11.74 | $15.50 | 15,173 | — | — |
| 1999-10-21 | $11.74 | $15.50 | 5,457 | — | — |
| 1999-10-20 | $11.36 | $15.00 | 133 | — | — |
| 1999-10-19 | $11.46 | $15.13 | 799 | — | — |
| 1999-10-18 | $11.65 | $15.38 | 1,730 | — | — |
| 1999-10-15 | $11.46 | $15.13 | 4,392 | — | — |
| 1999-10-14 | $11.36 | $15.00 | 532 | — | — |
| 1999-10-13 | $11.46 | $15.13 | 1,863 | — | — |
| 1999-10-12 | $11.65 | $15.38 | 799 | — | — |
| 1999-10-11 | $11.83 | $15.62 | 1,331 | — | — |
| 1999-10-08 | $12.11 | $16.00 | 133 | — | — |
| 1999-10-07 | $12.11 | $16.00 | 5,191 | — | — |
| 1999-10-06 | $12.21 | $16.12 | 15,573 | — | — |
| 1999-10-05 | $11.83 | $15.60 | 13,576 | — | — |
| 1999-10-04 | $11.55 | $15.23 | 2,928 | — | — |
| 1999-10-01 | $11.74 | $15.48 | 532 | — | — |
| 1999-09-30 | $11.93 | $15.73 | 8,785 | — | — |
| 1999-09-29 | $11.74 | $15.48 | 8,652 | — | — |
| 1999-09-28 | $11.55 | $15.23 | 4,925 | — | — |
| 1999-09-27 | $11.46 | $15.11 | 4,259 | — | — |
| 1999-09-24 | $11.36 | $14.98 | 6,256 | — | — |
| 1999-09-23 | $11.55 | $15.23 | 1,331 | — | — |
| 1999-09-22 | $11.27 | $14.86 | 133 | — | — |
| 1999-09-21 | $11.27 | $14.86 | 3,727 | — | — |
| 1999-09-20 | $11.36 | $14.98 | 2,529 | — | — |
| 1999-09-17 | $11.36 | $14.98 | 34,074 | — | — |
| 1999-09-16 | $11.65 | $15.36 | 5,856 | — | — |
| 1999-09-15 | $11.46 | $15.11 | 37,800 | — | — |
| 1999-09-14 | $11.18 | $14.74 | 2,928 | — | — |
| 1999-09-13 | $11.18 | $14.74 | 799 | — | — |
| 1999-09-10 | $11.27 | $14.86 | 133 | — | — |
| 1999-09-09 | $11.18 | $14.74 | 532 | — | — |
| 1999-09-08 | $11.36 | $14.98 | 2,263 | — | — |
| 1999-09-07 | $11.36 | $14.98 | 3,328 | — | — |
| 1999-09-03 | $11.46 | $15.11 | 6,522 | — | — |
| 1999-09-02 | $10.71 | $14.12 | 4,525 | — | — |
| 1999-09-01 | $10.61 | $13.99 | 1,065 | — | — |
| 1999-08-31 | $10.59 | $13.96 | 6,296 | — | — |
| 1999-08-30 | $10.63 | $14.02 | 10,102 | — | — |
| 1999-08-27 | $10.84 | $14.30 | 1,171 | — | — |
| 1999-08-26 | $11.10 | $14.64 | 24,158 | — | — |
| 1999-08-25 | $11.44 | $15.09 | 2,196 | — | — |
| 1999-08-24 | $11.18 | $14.75 | 1,318 | — | — |
| 1999-08-23 | $11.10 | $14.64 | 5,271 | — | — |
| 1999-08-20 | $11.44 | $15.09 | 0 | — | — |
| 1999-08-19 | $11.44 | $15.09 | 439 | — | — |
| 1999-08-18 | $11.57 | $15.25 | 0 | — | — |
| 1999-08-17 | $11.57 | $15.25 | 586 | — | — |
| 1999-08-16 | $11.53 | $15.20 | 293 | — | — |
| 1999-08-13 | $11.61 | $15.31 | 14,348 | — | — |
| 1999-08-12 | $11.44 | $15.09 | 586 | — | — |
| 1999-08-11 | $11.61 | $15.31 | 293 | — | — |
| 1999-08-10 | $11.74 | $15.48 | 19,326 | — | — |
| 1999-08-09 | $11.44 | $15.09 | 293 | — | — |
| 1999-08-06 | $11.53 | $15.20 | 439 | — | — |
| 1999-08-05 | $11.65 | $15.37 | 2,050 | — | — |
| 1999-08-04 | $11.70 | $15.42 | 4,978 | — | — |
| 1999-08-03 | $11.87 | $15.65 | 586 | — | — |
| 1999-08-02 | $11.87 | $15.65 | 4,978 | — | — |
| 1999-07-30 | $11.36 | $14.97 | 3,075 | — | — |
| 1999-07-29 | $11.23 | $14.80 | 2,928 | — | — |
| 1999-07-28 | $11.36 | $14.97 | 30,453 | — | — |
| 1999-07-27 | $10.84 | $14.30 | 9,077 | — | — |
| 1999-07-26 | $11.06 | $14.58 | 4,685 | — | — |
| 1999-07-23 | $11.06 | $14.58 | 3,075 | — | — |
| 1999-07-22 | $10.89 | $14.35 | 3,221 | — | — |
| 1999-07-21 | $11.10 | $14.64 | 2,196 | — | — |
| 1999-07-20 | $11.10 | $14.64 | 6,588 | — | — |
| 1999-07-19 | $10.97 | $14.47 | 5,856 | — | — |
| 1999-07-16 | $10.93 | $14.41 | 1,611 | — | — |
| 1999-07-15 | $10.84 | $14.30 | 7,028 | — | — |
| 1999-07-14 | $10.93 | $14.41 | 1,611 | — | — |
| 1999-07-13 | $10.67 | $14.07 | 1,611 | — | — |
| 1999-07-12 | $10.76 | $14.18 | 293 | — | — |
| 1999-07-09 | $10.67 | $14.07 | 4,246 | — | — |
| 1999-07-08 | $10.76 | $14.18 | 1,757 | — | — |
| 1999-07-07 | $10.84 | $14.30 | 1,757 | — | — |
| 1999-07-06 | $10.67 | $14.07 | 5,124 | — | — |
| 1999-07-02 | $11.01 | $14.52 | 586 | — | — |
| 1999-07-01 | $11.06 | $14.58 | 6,588 | — | — |
| 1999-06-30 | $11.01 | $14.52 | 14,641 | — | — |
| 1999-06-29 | $10.84 | $14.30 | 114,200 | — | — |
| 1999-06-28 | $10.71 | $14.13 | 293 | — | — |
| 1999-06-25 | $10.59 | $13.94 | 4,832 | — | — |
| 1999-06-24 | $10.59 | $13.94 | 5,856 | — | — |
| 1999-06-23 | $10.42 | $13.72 | 6,296 | — | — |
| 1999-06-22 | $10.42 | $13.72 | 4,392 | — | — |
| 1999-06-21 | $10.59 | $13.94 | 2,050 | — | — |
| 1999-06-18 | $10.76 | $14.17 | 6,296 | — | — |
| 1999-06-17 | $10.84 | $14.28 | 1,757 | — | — |
| 1999-06-16 | $11.27 | $14.84 | 11,566 | — | — |
| 1999-06-15 | $10.67 | $14.05 | 6,296 | — | — |
| 1999-06-14 | $10.84 | $14.28 | 52,561 | — | — |
| 1999-06-11 | $10.89 | $14.34 | 73,791 | — | — |
| 1999-06-10 | $11.44 | $15.07 | 6,003 | — | — |
| 1999-06-09 | $12.04 | $15.85 | 3,221 | — | — |
| 1999-06-08 | $12.12 | $15.97 | 2,928 | — | — |
| 1999-06-07 | $12.29 | $16.19 | 3,221 | — | — |
| 1999-06-04 | $12.34 | $16.25 | 32,210 | — | — |
| 1999-06-03 | $12.34 | $16.25 | 18,448 | — | — |
| 1999-06-02 | $12.55 | $16.53 | 13,323 | — | — |
| 1999-06-01 | $12.81 | $16.87 | 1,757 | — | — |
| 1999-05-28 | $13.15 | $17.31 | 11,127 | — | — |
| 1999-05-27 | $12.72 | $16.75 | 7,760 | — | — |
| 1999-05-26 | $12.98 | $17.09 | 9,224 | — | — |
| 1999-05-25 | $12.81 | $16.87 | 8,638 | — | — |
| 1999-05-24 | $12.38 | $16.30 | 2,196 | — | — |
| 1999-05-21 | $12.29 | $16.19 | 85,211 | — | — |
| 1999-05-20 | $12.04 | $15.85 | 146 | — | — |
| 1999-05-19 | $12.12 | $15.97 | 25,329 | — | — |
| 1999-05-18 | $11.48 | $15.12 | 6,881 | — | — |
| 1999-05-17 | $12.21 | $16.08 | 293 | — | — |
| 1999-05-14 | $12.12 | $15.97 | 4,685 | — | — |
| 1999-05-13 | $12.64 | $16.64 | 586 | — | — |
| 1999-05-12 | $12.81 | $16.87 | 5,856 | — | — |
| 1999-05-11 | $12.98 | $17.09 | 2,489 | — | — |
| 1999-05-10 | $12.98 | $17.09 | 1,171 | — | — |
| 1999-05-07 | $12.98 | $17.09 | 1,025 | — | — |
| 1999-05-06 | $12.72 | $16.75 | 13,909 | — | — |
| 1999-05-05 | $12.89 | $16.98 | 439 | — | — |
| 1999-05-04 | $12.72 | $16.75 | 3,075 | — | — |
| 1999-05-03 | $12.98 | $17.09 | 5,710 | — | — |
| 1999-04-30 | $12.81 | $16.87 | 17,569 | — | — |
| 1999-04-29 | $12.98 | $17.09 | 1,611 | — | — |
| 1999-04-28 | $12.98 | $17.09 | 6,735 | — | — |
| 1999-04-27 | $13.23 | $17.43 | 13,030 | — | — |
| 1999-04-26 | $12.81 | $16.87 | 5,856 | — | — |
| 1999-04-23 | $12.72 | $16.75 | 0 | — | — |
| 1999-04-22 | $12.72 | $16.75 | 13,030 | — | — |
| 1999-04-21 | $12.81 | $16.87 | 9,517 | — | — |
| 1999-04-20 | $12.29 | $16.19 | 9,224 | — | — |
| 1999-04-19 | $12.38 | $16.30 | 16,984 | — | — |
| 1999-04-16 | $11.78 | $15.52 | 10,688 | — | — |
| 1999-04-15 | $11.65 | $15.35 | 9,370 | — | — |
| 1999-04-14 | $11.27 | $14.84 | 23,133 | — | — |
| 1999-04-13 | $11.18 | $14.73 | 30,600 | — | — |
| 1999-04-12 | $10.84 | $14.28 | 14,641 | — | — |
| 1999-04-09 | $10.54 | $13.89 | 21,522 | — | — |
| 1999-04-08 | $10.46 | $13.77 | 4,246 | — | — |
| 1999-04-07 | $10.50 | $13.83 | 82,722 | — | — |
| 1999-04-06 | $10.63 | $14.00 | 24,011 | — | — |
| 1999-04-05 | $10.59 | $13.94 | 24,011 | — | — |
| 1999-04-01 | $10.50 | $13.83 | 21,962 | — | — |
| 1999-03-31 | $9.48 | $12.48 | 55,929 | — | — |
| 1999-03-30 | $10.59 | $13.94 | 75,840 | — | — |
| 1999-03-29 | $11.10 | $14.62 | 6,735 | — | — |
| 1999-03-26 | $10.97 | $14.43 | 6,149 | — | — |
| 1999-03-25 | $11.18 | $14.71 | 5,271 | — | — |
| 1999-03-24 | $11.10 | $14.60 | 35,285 | — | — |
| 1999-03-23 | $10.84 | $14.26 | 58,564 | — | — |
| 1999-03-22 | $10.16 | $13.36 | 24,450 | — | — |
| 1999-03-19 | $9.90 | $13.03 | 21,083 | — | — |
| 1999-03-18 | $9.82 | $12.91 | 33,528 | — | — |
| 1999-03-17 | $10.07 | $13.25 | 46,119 | — | — |
| 1999-03-16 | $10.76 | $14.15 | 5,564 | — | — |
| 1999-03-15 | $11.01 | $14.49 | 6,588 | — | — |
| 1999-03-12 | $11.01 | $14.49 | 8,199 | — | — |
| 1999-03-11 | $11.44 | $15.05 | 2,196 | — | — |
| 1999-03-10 | $11.57 | $15.22 | 22,694 | — | — |
| 1999-03-09 | $11.57 | $15.22 | 29,575 | — | — |
| 1999-03-08 | $11.27 | $14.82 | 2,489 | — | — |
| 1999-03-05 | $11.31 | $14.88 | 5,564 | — | — |
| 1999-03-04 | $11.65 | $15.33 | 6,442 | — | — |
| 1999-03-03 | $11.70 | $15.38 | 4,099 | — | — |
| 1999-03-02 | $11.78 | $15.50 | 8,492 | — | — |
| 1999-03-01 | $12.12 | $15.95 | 5,271 | — | — |
| 1999-02-26 | $12.04 | $15.83 | 2,635 | — | — |
| 1999-02-25 | $12.04 | $15.83 | 7,906 | — | — |
| 1999-02-24 | $11.87 | $15.61 | 5,417 | — | — |
| 1999-02-23 | $12.04 | $15.83 | 2,343 | — | — |
| 1999-02-22 | $11.87 | $15.61 | 2,635 | — | — |
| 1999-02-19 | $11.95 | $15.72 | 4,246 | — | — |
| 1999-02-18 | $12.08 | $15.89 | 7,321 | — | — |
| 1999-02-17 | $12.21 | $16.06 | 9,809 | — | — |
| 1999-02-16 | $12.34 | $16.23 | 11,859 | — | — |
| 1999-02-12 | $12.46 | $16.39 | 6,296 | — | — |
| 1999-02-11 | $12.68 | $16.68 | 6,296 | — | — |
| 1999-02-10 | $12.55 | $16.51 | 4,978 | — | — |
| 1999-02-09 | $12.55 | $16.51 | 9,077 | — | — |
| 1999-02-08 | $12.64 | $16.62 | 3,221 | — | — |
| 1999-02-05 | $12.81 | $16.84 | 7,028 | — | — |
| 1999-02-04 | $12.81 | $16.84 | 4,392 | — | — |
| 1999-02-03 | $12.81 | $16.84 | 3,953 | — | — |
| 1999-02-02 | $12.64 | $16.62 | 9,517 | — | — |
| 1999-02-01 | $13.06 | $17.18 | 44,069 | — | — |
| 1999-01-29 | $12.12 | $15.95 | 9,517 | — | — |
| 1999-01-28 | $12.12 | $15.95 | 17,423 | — | — |
| 1999-01-27 | $12.55 | $16.51 | 1,903 | — | — |
| 1999-01-26 | $12.64 | $16.62 | 12,152 | — | — |
| 1999-01-25 | $12.38 | $16.28 | 2,343 | — | — |
| 1999-01-22 | $12.29 | $16.17 | 6,149 | — | — |
| 1999-01-21 | $12.12 | $15.95 | 1,757 | — | — |
| 1999-01-20 | $12.21 | $16.06 | 7,613 | — | — |
| 1999-01-19 | $12.29 | $16.17 | 8,638 | — | — |
| 1999-01-15 | $12.29 | $16.17 | 26,793 | — | — |
| 1999-01-14 | $12.38 | $16.28 | 10,102 | — | — |
| 1999-01-13 | $12.12 | $15.95 | 3,514 | — | — |
| 1999-01-12 | $12.21 | $16.06 | 4,246 | — | — |
| 1999-01-11 | $12.64 | $16.62 | 3,660 | — | — |
| 1999-01-08 | $12.21 | $16.06 | 7,321 | — | — |
| 1999-01-07 | $11.95 | $15.72 | 102,633 | — | — |
| 1999-01-06 | $11.31 | $14.88 | 75,840 | — | — |
| 1999-01-05 | $11.70 | $15.38 | 104,244 | — | — |
| 1999-01-04 | $12.29 | $16.17 | 16,837 | — | — |