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 | $7.73 | $10.01 | 7,200 | — | — |
| 1999-12-30 | $7.72 | $9.99 | 12,800 | — | — |
| 1999-12-29 | $7.75 | $10.03 | 16,800 | — | — |
| 1999-12-28 | $7.80 | $10.09 | 112,800 | — | — |
| 1999-12-27 | $7.86 | $10.17 | 38,800 | — | — |
| 1999-12-23 | $7.98 | $10.33 | 8,800 | — | — |
| 1999-12-22 | $7.95 | $10.29 | 27,600 | — | — |
| 1999-12-21 | $7.97 | $10.31 | 8,000 | — | — |
| 1999-12-20 | $8.03 | $10.39 | 25,200 | — | — |
| 1999-12-17 | $8.05 | $10.41 | 42,400 | — | — |
| 1999-12-16 | $8.13 | $10.52 | 59,200 | — | — |
| 1999-12-15 | $8.25 | $10.68 | 26,000 | — | — |
| 1999-12-14 | $8.33 | $10.78 | 22,400 | — | — |
| 1999-12-13 | $8.38 | $10.84 | 29,200 | — | — |
| 1999-12-10 | $8.41 | $10.88 | 56,000 | — | — |
| 1999-12-09 | $8.48 | $10.98 | 22,000 | — | — |
| 1999-12-08 | $8.56 | $11.08 | 18,000 | — | — |
| 1999-12-07 | $8.55 | $11.06 | 18,800 | — | — |
| 1999-12-06 | $8.61 | $11.14 | 45,200 | — | — |
| 1999-12-03 | $8.73 | $11.30 | 14,000 | — | — |
| 1999-12-02 | $8.72 | $11.28 | 8,800 | — | — |
| 1999-12-01 | $8.70 | $11.26 | 30,400 | — | — |
| 1999-11-30 | $8.73 | $11.30 | 14,400 | — | — |
| 1999-11-29 | $8.75 | $11.32 | 20,000 | — | — |
| 1999-11-26 | $8.83 | $11.43 | 0 | — | — |
| 1999-11-24 | $8.83 | $11.43 | 26,000 | — | — |
| 1999-11-23 | $8.72 | $11.28 | 24,000 | — | — |
| 1999-11-22 | $8.75 | $11.32 | 9,200 | — | — |
| 1999-11-19 | $8.69 | $11.24 | 41,600 | — | — |
| 1999-11-18 | $8.67 | $11.22 | 64,000 | — | — |
| 1999-11-17 | $8.47 | $10.96 | 7,200 | — | — |
| 1999-11-16 | $8.45 | $10.94 | 29,600 | — | — |
| 1999-11-15 | $8.41 | $10.88 | 15,600 | — | — |
| 1999-11-12 | $8.45 | $10.94 | 5,200 | — | — |
| 1999-11-11 | $8.44 | $10.92 | 52,000 | — | — |
| 1999-11-10 | $8.38 | $10.84 | 85,600 | — | — |
| 1999-11-09 | $8.42 | $10.90 | 24,800 | — | — |
| 1999-11-08 | $8.39 | $10.86 | 86,000 | — | — |
| 1999-11-05 | $8.48 | $10.98 | 25,200 | — | — |
| 1999-11-04 | $8.50 | $11.00 | 63,600 | — | — |
| 1999-11-03 | $8.47 | $10.96 | 228,800 | — | — |
| 1999-11-02 | $8.58 | $11.10 | 260,400 | — | — |
| 1999-11-01 | $8.55 | $11.06 | 175,200 | — | — |
| 1999-10-29 | $8.64 | $11.18 | 149,200 | — | — |
| 1999-10-28 | $8.33 | $10.78 | 36,800 | — | — |
| 1999-10-27 | $8.25 | $10.68 | 86,800 | — | — |
| 1999-10-26 | $8.33 | $10.78 | 194,400 | — | — |
| 1999-10-25 | $8.52 | $11.02 | 81,200 | — | — |
| 1999-10-22 | $8.50 | $11.00 | 303,200 | — | — |
| 1999-10-21 | $8.50 | $11.00 | 431,200 | — | — |
| 1999-10-20 | $8.86 | $11.47 | 327,200 | — | — |
| 1999-10-19 | $9.25 | $11.97 | 122,000 | — | — |
| 1999-10-18 | $9.27 | $11.99 | 9,600 | — | — |
| 1999-10-15 | $9.34 | $12.04 | 39,200 | — | — |
| 1999-10-14 | $9.22 | $11.88 | 33,200 | — | — |
| 1999-10-13 | $9.22 | $11.88 | 156,800 | — | — |
| 1999-10-12 | $9.25 | $11.92 | 87,600 | — | — |
| 1999-10-11 | $9.39 | $12.10 | 80,000 | — | — |
| 1999-10-08 | $9.45 | $12.18 | 14,800 | — | — |
| 1999-10-07 | $9.55 | $12.30 | 18,000 | — | — |
| 1999-10-06 | $9.56 | $12.32 | 56,400 | — | — |
| 1999-10-05 | $9.55 | $12.30 | 53,200 | — | — |
| 1999-10-04 | $9.48 | $12.22 | 6,000 | — | — |
| 1999-10-01 | $9.48 | $12.22 | 18,400 | — | — |
| 1999-09-30 | $9.48 | $12.22 | 4,800 | — | — |
| 1999-09-29 | $9.48 | $12.22 | 132,800 | — | — |
| 1999-09-28 | $9.48 | $12.22 | 33,600 | — | — |
| 1999-09-27 | $9.42 | $12.14 | 42,800 | — | — |
| 1999-09-24 | $9.48 | $12.22 | 13,600 | — | — |
| 1999-09-23 | $9.56 | $12.32 | 47,600 | — | — |
| 1999-09-22 | $9.64 | $12.42 | 11,600 | — | — |
| 1999-09-21 | $9.66 | $12.44 | 400 | — | — |
| 1999-09-20 | $9.67 | $12.46 | 2,400 | — | — |
| 1999-09-17 | $9.66 | $12.44 | 91,600 | — | — |
| 1999-09-16 | $9.78 | $12.60 | 23,600 | — | — |
| 1999-09-15 | $9.81 | $12.64 | 35,200 | — | — |
| 1999-09-14 | $9.70 | $12.50 | 38,400 | — | — |
| 1999-09-13 | $9.75 | $12.56 | 33,600 | — | — |
| 1999-09-10 | $9.61 | $12.38 | 378,400 | — | — |
| 1999-09-09 | $9.48 | $12.22 | 16,000 | — | — |
| 1999-09-08 | $9.47 | $12.20 | 12,000 | — | — |
| 1999-09-07 | $9.50 | $12.24 | 48,000 | — | — |
| 1999-09-03 | $9.53 | $12.28 | 51,600 | — | — |
| 1999-09-02 | $9.44 | $12.16 | 26,000 | — | — |
| 1999-09-01 | $9.47 | $12.20 | 22,000 | — | — |
| 1999-08-31 | $9.41 | $12.12 | 70,000 | — | — |
| 1999-08-30 | $9.55 | $12.30 | 20,400 | — | — |
| 1999-08-27 | $9.63 | $12.40 | 36,400 | — | — |
| 1999-08-26 | $9.66 | $12.44 | 35,600 | — | — |
| 1999-08-25 | $9.64 | $12.42 | 21,600 | — | — |
| 1999-08-24 | $9.67 | $12.46 | 20,400 | — | — |
| 1999-08-23 | $9.70 | $12.50 | 9,600 | — | — |
| 1999-08-20 | $9.80 | $12.62 | 6,400 | — | — |
| 1999-08-19 | $9.88 | $12.72 | 4,800 | — | — |
| 1999-08-18 | $9.86 | $12.70 | 1,600 | — | — |
| 1999-08-17 | $9.84 | $12.68 | 28,400 | — | — |
| 1999-08-16 | $9.81 | $12.64 | 26,400 | — | — |
| 1999-08-13 | $9.75 | $12.56 | 8,800 | — | — |
| 1999-08-12 | $9.75 | $12.56 | 15,600 | — | — |
| 1999-08-11 | $9.70 | $12.50 | 74,000 | — | — |
| 1999-08-10 | $9.86 | $12.70 | 14,400 | — | — |
| 1999-08-09 | $9.77 | $12.58 | 24,800 | — | — |
| 1999-08-06 | $9.77 | $12.58 | 80,400 | — | — |
| 1999-08-05 | $9.92 | $12.78 | 16,000 | — | — |
| 1999-08-04 | $9.92 | $12.78 | 6,800 | — | — |
| 1999-08-03 | $9.95 | $12.82 | 25,600 | — | — |
| 1999-08-02 | $9.94 | $12.80 | 24,400 | — | — |
| 1999-07-30 | $9.84 | $12.68 | 50,000 | — | — |
| 1999-07-29 | $9.91 | $12.76 | 12,400 | — | — |
| 1999-07-28 | $9.92 | $12.78 | 5,600 | — | — |
| 1999-07-27 | $9.95 | $12.82 | 20,400 | — | — |
| 1999-07-26 | $9.97 | $12.84 | 18,800 | — | — |
| 1999-07-23 | $9.97 | $12.84 | 42,400 | — | — |
| 1999-07-22 | $10.06 | $12.96 | 70,000 | — | — |
| 1999-07-21 | $9.84 | $12.68 | 20,400 | — | — |
| 1999-07-20 | $9.78 | $12.60 | 49,200 | — | — |
| 1999-07-19 | $9.80 | $12.62 | 34,800 | — | — |
| 1999-07-16 | $9.88 | $12.67 | 48,000 | — | — |
| 1999-07-15 | $9.73 | $12.49 | 24,800 | — | — |
| 1999-07-14 | $9.73 | $12.49 | 24,800 | — | — |
| 1999-07-13 | $9.69 | $12.43 | 22,800 | — | — |
| 1999-07-12 | $9.66 | $12.39 | 14,400 | — | — |
| 1999-07-09 | $9.69 | $12.43 | 22,800 | — | — |
| 1999-07-08 | $9.72 | $12.47 | 51,600 | — | — |
| 1999-07-07 | $9.59 | $12.31 | 58,400 | — | — |
| 1999-07-06 | $9.66 | $12.39 | 7,200 | — | — |
| 1999-07-02 | $9.70 | $12.45 | 11,200 | — | — |
| 1999-07-01 | $9.70 | $12.45 | 79,600 | — | — |
| 1999-06-30 | $9.81 | $12.59 | 116,800 | — | — |
| 1999-06-29 | $9.44 | $12.11 | 76,000 | — | — |
| 1999-06-28 | $9.34 | $11.99 | 53,200 | — | — |
| 1999-06-25 | $9.02 | $11.57 | 157,600 | — | — |
| 1999-06-24 | $9.14 | $11.73 | 22,000 | — | — |
| 1999-06-23 | $9.13 | $11.71 | 28,800 | — | — |
| 1999-06-22 | $9.25 | $11.87 | 44,800 | — | — |
| 1999-06-21 | $9.34 | $11.99 | 20,400 | — | — |
| 1999-06-18 | $9.38 | $12.03 | 46,400 | — | — |
| 1999-06-17 | $9.39 | $12.05 | 48,400 | — | — |
| 1999-06-16 | $9.36 | $12.01 | 16,800 | — | — |
| 1999-06-15 | $9.31 | $11.95 | 4,400 | — | — |
| 1999-06-14 | $9.30 | $11.93 | 14,000 | — | — |
| 1999-06-11 | $9.36 | $12.01 | 26,000 | — | — |
| 1999-06-10 | $9.30 | $11.93 | 18,400 | — | — |
| 1999-06-09 | $9.33 | $11.97 | 15,600 | — | — |
| 1999-06-08 | $9.31 | $11.95 | 53,200 | — | — |
| 1999-06-07 | $9.27 | $11.89 | 65,200 | — | — |
| 1999-06-04 | $9.02 | $11.57 | 43,600 | — | — |
| 1999-06-03 | $8.73 | $11.21 | 27,600 | — | — |
| 1999-06-02 | $8.64 | $11.09 | 144,800 | — | — |
| 1999-06-01 | $8.56 | $10.99 | 54,400 | — | — |
| 1999-05-28 | $8.58 | $11.01 | 18,800 | — | — |
| 1999-05-27 | $8.53 | $10.95 | 10,800 | — | — |
| 1999-05-26 | $8.53 | $10.95 | 48,400 | — | — |
| 1999-05-25 | $8.55 | $10.97 | 6,800 | — | — |
| 1999-05-24 | $8.53 | $10.95 | 17,200 | — | — |
| 1999-05-21 | $8.42 | $10.81 | 21,200 | — | — |
| 1999-05-20 | $8.28 | $10.63 | 135,600 | — | — |
| 1999-05-19 | $8.27 | $10.61 | 16,800 | — | — |
| 1999-05-18 | $8.23 | $10.57 | 14,000 | — | — |
| 1999-05-17 | $8.22 | $10.55 | 45,200 | — | — |
| 1999-05-14 | $8.17 | $10.49 | 27,600 | — | — |
| 1999-05-13 | $8.27 | $10.61 | 41,600 | — | — |
| 1999-05-12 | $8.25 | $10.59 | 46,800 | — | — |
| 1999-05-11 | $8.41 | $10.79 | 60,400 | — | — |
| 1999-05-10 | $8.34 | $10.71 | 62,400 | — | — |
| 1999-05-07 | $8.36 | $10.73 | 44,800 | — | — |
| 1999-05-06 | $8.34 | $10.71 | 26,400 | — | — |
| 1999-05-05 | $8.31 | $10.67 | 96,400 | — | — |
| 1999-05-04 | $8.27 | $10.61 | 27,200 | — | — |
| 1999-05-03 | $8.25 | $10.59 | 13,200 | — | — |
| 1999-04-30 | $8.27 | $10.61 | 88,400 | — | — |
| 1999-04-29 | $8.30 | $10.65 | 8,000 | — | — |
| 1999-04-28 | $8.25 | $10.59 | 118,800 | — | — |
| 1999-04-27 | $8.23 | $10.57 | 11,600 | — | — |
| 1999-04-26 | $8.16 | $10.47 | 58,800 | — | — |
| 1999-04-23 | $8.14 | $10.45 | 13,200 | — | — |
| 1999-04-22 | $8.08 | $10.36 | 32,800 | — | — |
| 1999-04-21 | $8.02 | $10.28 | 120,800 | — | — |
| 1999-04-20 | $8.00 | $10.26 | 30,800 | — | — |
| 1999-04-19 | $8.17 | $10.49 | 14,800 | — | — |
| 1999-04-16 | $8.28 | $10.57 | 16,800 | — | — |
| 1999-04-15 | $8.23 | $10.51 | 5,600 | — | — |
| 1999-04-14 | $8.22 | $10.49 | 122,400 | — | — |
| 1999-04-13 | $8.23 | $10.51 | 142,800 | — | — |
| 1999-04-12 | $8.23 | $10.51 | 41,200 | — | — |
| 1999-04-09 | $8.22 | $10.49 | 77,600 | — | — |
| 1999-04-08 | $8.22 | $10.49 | 58,400 | — | — |
| 1999-04-07 | $8.16 | $10.41 | 36,000 | — | — |
| 1999-04-06 | $8.20 | $10.47 | 27,600 | — | — |
| 1999-04-05 | $8.16 | $10.41 | 25,200 | — | — |
| 1999-04-01 | $8.00 | $10.22 | 109,600 | — | — |
| 1999-03-31 | $7.97 | $10.18 | 25,600 | — | — |
| 1999-03-30 | $8.03 | $10.25 | 50,400 | — | — |
| 1999-03-29 | $8.17 | $10.43 | 122,400 | — | — |
| 1999-03-26 | $8.19 | $10.45 | 83,200 | — | — |
| 1999-03-25 | $8.19 | $10.45 | 132,000 | — | — |
| 1999-03-24 | $8.17 | $10.43 | 32,800 | — | — |
| 1999-03-23 | $8.36 | $10.67 | 24,000 | — | — |
| 1999-03-22 | $8.48 | $10.83 | 53,200 | — | — |
| 1999-03-19 | $8.61 | $10.99 | 146,400 | — | — |
| 1999-03-18 | $8.52 | $10.87 | 31,200 | — | — |
| 1999-03-17 | $8.52 | $10.87 | 14,000 | — | — |
| 1999-03-16 | $8.50 | $10.85 | 46,000 | — | — |
| 1999-03-15 | $8.50 | $10.85 | 32,800 | — | — |
| 1999-03-12 | $8.45 | $10.79 | 12,400 | — | — |
| 1999-03-11 | $8.42 | $10.75 | 16,800 | — | — |
| 1999-03-10 | $8.31 | $10.61 | 35,600 | — | — |
| 1999-03-09 | $8.19 | $10.45 | 11,200 | — | — |
| 1999-03-08 | $8.20 | $10.47 | 90,400 | — | — |
| 1999-03-05 | $8.22 | $10.49 | 18,800 | — | — |
| 1999-03-04 | $8.22 | $10.49 | 3,600 | — | — |
| 1999-03-03 | $8.23 | $10.51 | 2,000 | — | — |
| 1999-03-02 | $8.20 | $10.47 | 33,600 | — | — |
| 1999-03-01 | $8.28 | $10.57 | 17,200 | — | — |
| 1999-02-26 | $8.27 | $10.55 | 29,200 | — | — |
| 1999-02-25 | $8.34 | $10.65 | 70,800 | — | — |
| 1999-02-24 | $8.42 | $10.75 | 11,200 | — | — |
| 1999-02-23 | $8.53 | $10.89 | 30,800 | — | — |
| 1999-02-22 | $8.59 | $10.97 | 15,600 | — | — |
| 1999-02-19 | $8.61 | $10.99 | 60,400 | — | — |
| 1999-02-18 | $8.70 | $11.11 | 22,400 | — | — |
| 1999-02-17 | $8.77 | $11.19 | 10,800 | — | — |
| 1999-02-16 | $8.88 | $11.33 | 4,400 | — | — |
| 1999-02-12 | $8.91 | $11.37 | 36,800 | — | — |
| 1999-02-11 | $8.95 | $11.43 | 169,200 | — | — |
| 1999-02-10 | $8.89 | $11.35 | 189,200 | — | — |
| 1999-02-09 | $9.02 | $11.51 | 42,400 | — | — |
| 1999-02-08 | $9.09 | $11.61 | 40,400 | — | — |
| 1999-02-05 | $8.97 | $11.45 | 44,000 | — | — |
| 1999-02-04 | $8.83 | $11.27 | 51,200 | — | — |
| 1999-02-03 | $8.78 | $11.21 | 76,800 | — | — |
| 1999-02-02 | $8.77 | $11.19 | 99,600 | — | — |
| 1999-02-01 | $8.75 | $11.17 | 45,200 | — | — |
| 1999-01-29 | $8.78 | $11.21 | 28,800 | — | — |
| 1999-01-28 | $8.78 | $11.21 | 25,200 | — | — |
| 1999-01-27 | $8.75 | $11.17 | 13,600 | — | — |
| 1999-01-26 | $8.81 | $11.25 | 40,000 | — | — |
| 1999-01-25 | $8.86 | $11.31 | 48,400 | — | — |
| 1999-01-22 | $8.78 | $11.21 | 13,600 | — | — |
| 1999-01-21 | $8.77 | $11.19 | 6,000 | — | — |
| 1999-01-20 | $8.77 | $11.19 | 25,200 | — | — |
| 1999-01-19 | $8.78 | $11.21 | 45,200 | — | — |
| 1999-01-15 | $8.81 | $11.25 | 47,200 | — | — |
| 1999-01-14 | $8.75 | $11.12 | 196,800 | — | — |
| 1999-01-13 | $8.77 | $11.14 | 227,600 | — | — |
| 1999-01-12 | $8.72 | $11.08 | 17,600 | — | — |
| 1999-01-11 | $8.70 | $11.06 | 434,000 | — | — |
| 1999-01-08 | $8.66 | $11.00 | 142,000 | — | — |
| 1999-01-07 | $8.73 | $11.10 | 61,600 | — | — |
| 1999-01-06 | $8.73 | $11.10 | 40,400 | — | — |
| 1999-01-05 | $8.72 | $11.08 | 72,000 | — | — |
| 1999-01-04 | $8.75 | $11.12 | 132,400 | — | — |