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 | $5.96 | $7.35 | 58,200 | — | — |
| 1999-12-30 | $5.79 | $7.14 | 162,000 | — | — |
| 1999-12-29 | $5.96 | $7.35 | 113,700 | — | — |
| 1999-12-28 | $5.73 | $7.07 | 103,050 | — | — |
| 1999-12-27 | $5.67 | $6.99 | 94,200 | — | — |
| 1999-12-23 | $5.71 | $7.04 | 67,950 | — | — |
| 1999-12-22 | $5.67 | $6.99 | 389,100 | — | — |
| 1999-12-21 | $5.54 | $6.84 | 153,600 | — | — |
| 1999-12-20 | $5.58 | $6.89 | 292,650 | — | — |
| 1999-12-17 | $5.42 | $6.68 | 687,000 | — | — |
| 1999-12-16 | $5.50 | $6.79 | 101,400 | — | — |
| 1999-12-15 | $5.54 | $6.84 | 90,600 | — | — |
| 1999-12-14 | $5.58 | $6.89 | 177,000 | — | — |
| 1999-12-13 | $5.63 | $6.94 | 99,150 | — | — |
| 1999-12-10 | $5.67 | $6.99 | 121,800 | — | — |
| 1999-12-09 | $5.63 | $6.94 | 127,650 | — | — |
| 1999-12-08 | $5.92 | $7.25 | 208,650 | — | — |
| 1999-12-07 | $6.04 | $7.40 | 159,450 | — | — |
| 1999-12-06 | $6.04 | $7.40 | 130,500 | — | — |
| 1999-12-03 | $6.08 | $7.45 | 170,550 | — | — |
| 1999-12-02 | $6.00 | $7.35 | 157,500 | — | — |
| 1999-12-01 | $6.29 | $7.71 | 148,350 | — | — |
| 1999-11-30 | $6.25 | $7.66 | 121,050 | — | — |
| 1999-11-29 | $6.21 | $7.61 | 158,700 | — | — |
| 1999-11-26 | $6.25 | $7.66 | 32,400 | — | — |
| 1999-11-24 | $6.13 | $7.51 | 106,500 | — | — |
| 1999-11-23 | $6.08 | $7.45 | 218,700 | — | — |
| 1999-11-22 | $6.29 | $7.71 | 175,950 | — | — |
| 1999-11-19 | $6.25 | $7.66 | 1,738,950 | — | — |
| 1999-11-18 | $5.67 | $6.94 | 102,600 | — | — |
| 1999-11-17 | $5.75 | $7.05 | 205,500 | — | — |
| 1999-11-16 | $5.38 | $6.59 | 352,050 | — | — |
| 1999-11-15 | $5.29 | $6.48 | 134,250 | — | — |
| 1999-11-12 | $5.29 | $6.48 | 105,000 | — | — |
| 1999-11-11 | $5.29 | $6.48 | 67,650 | — | — |
| 1999-11-10 | $5.33 | $6.53 | 487,200 | — | — |
| 1999-11-09 | $5.29 | $6.48 | 161,100 | — | — |
| 1999-11-08 | $5.21 | $6.38 | 429,600 | — | — |
| 1999-11-05 | $5.58 | $6.84 | 67,950 | — | — |
| 1999-11-04 | $5.67 | $6.94 | 100,950 | — | — |
| 1999-11-03 | $5.67 | $6.94 | 136,350 | — | — |
| 1999-11-02 | $5.79 | $7.10 | 806,550 | — | — |
| 1999-11-01 | $5.79 | $7.10 | 845,400 | — | — |
| 1999-10-29 | $6.25 | $7.66 | 96,450 | — | — |
| 1999-10-28 | $6.63 | $8.12 | 163,950 | — | — |
| 1999-10-27 | $6.79 | $8.32 | 69,750 | — | — |
| 1999-10-26 | $6.46 | $7.91 | 240,900 | — | — |
| 1999-10-25 | $6.58 | $8.07 | 89,700 | — | — |
| 1999-10-22 | $6.67 | $8.17 | 84,150 | — | — |
| 1999-10-21 | $6.71 | $8.22 | 135,450 | — | — |
| 1999-10-20 | $6.58 | $8.07 | 342,750 | — | — |
| 1999-10-19 | $6.75 | $8.27 | 105,150 | — | — |
| 1999-10-18 | $6.42 | $7.86 | 75,300 | — | — |
| 1999-10-15 | $6.63 | $8.12 | 39,600 | — | — |
| 1999-10-14 | $6.63 | $8.12 | 158,250 | — | — |
| 1999-10-13 | $6.42 | $7.86 | 88,350 | — | — |
| 1999-10-12 | $6.42 | $7.86 | 90,900 | — | — |
| 1999-10-11 | $6.46 | $7.91 | 32,250 | — | — |
| 1999-10-08 | $6.54 | $8.02 | 104,250 | — | — |
| 1999-10-07 | $6.50 | $7.96 | 39,900 | — | — |
| 1999-10-06 | $6.58 | $8.07 | 77,400 | — | — |
| 1999-10-05 | $6.63 | $8.12 | 79,050 | — | — |
| 1999-10-04 | $6.63 | $8.12 | 91,800 | — | — |
| 1999-10-01 | $6.63 | $8.12 | 82,950 | — | — |
| 1999-09-30 | $6.42 | $7.86 | 213,150 | — | — |
| 1999-09-29 | $6.92 | $8.48 | 100,050 | — | — |
| 1999-09-28 | $7.04 | $8.63 | 103,650 | — | — |
| 1999-09-27 | $7.08 | $8.68 | 62,400 | — | — |
| 1999-09-24 | $7.04 | $8.63 | 39,900 | — | — |
| 1999-09-23 | $7.13 | $8.73 | 130,950 | — | — |
| 1999-09-22 | $7.13 | $8.73 | 45,300 | — | — |
| 1999-09-21 | $7.25 | $8.88 | 60,600 | — | — |
| 1999-09-20 | $7.17 | $8.78 | 38,100 | — | — |
| 1999-09-17 | $7.17 | $8.78 | 51,000 | — | — |
| 1999-09-16 | $7.21 | $8.83 | 38,100 | — | — |
| 1999-09-15 | $7.29 | $8.93 | 26,550 | — | — |
| 1999-09-14 | $7.29 | $8.93 | 32,400 | — | — |
| 1999-09-13 | $7.33 | $8.99 | 22,800 | — | — |
| 1999-09-10 | $7.33 | $8.99 | 99,600 | — | — |
| 1999-09-09 | $7.33 | $8.99 | 29,700 | — | — |
| 1999-09-08 | $7.29 | $8.89 | 46,500 | — | — |
| 1999-09-07 | $7.54 | $9.19 | 58,050 | — | — |
| 1999-09-03 | $7.67 | $9.34 | 69,750 | — | — |
| 1999-09-02 | $7.33 | $8.94 | 152,100 | — | — |
| 1999-09-01 | $7.33 | $8.94 | 26,850 | — | — |
| 1999-08-31 | $7.38 | $8.99 | 154,200 | — | — |
| 1999-08-30 | $7.46 | $9.09 | 55,650 | — | — |
| 1999-08-27 | $7.79 | $9.49 | 126,750 | — | — |
| 1999-08-26 | $7.79 | $9.49 | 64,500 | — | — |
| 1999-08-25 | $8.00 | $9.75 | 20,700 | — | — |
| 1999-08-24 | $7.96 | $9.70 | 35,100 | — | — |
| 1999-08-23 | $8.13 | $9.90 | 252,150 | — | — |
| 1999-08-20 | $7.92 | $9.65 | 59,100 | — | — |
| 1999-08-19 | $7.83 | $9.55 | 122,100 | — | — |
| 1999-08-18 | $8.00 | $9.75 | 13,200 | — | — |
| 1999-08-17 | $8.17 | $9.95 | 111,750 | — | — |
| 1999-08-16 | $7.88 | $9.60 | 26,100 | — | — |
| 1999-08-13 | $8.00 | $9.75 | 74,850 | — | — |
| 1999-08-12 | $7.92 | $9.65 | 17,850 | — | — |
| 1999-08-11 | $8.08 | $9.85 | 70,950 | — | — |
| 1999-08-10 | $8.13 | $9.90 | 53,850 | — | — |
| 1999-08-09 | $8.17 | $9.95 | 117,600 | — | — |
| 1999-08-06 | $7.92 | $9.65 | 31,650 | — | — |
| 1999-08-05 | $7.88 | $9.60 | 163,500 | — | — |
| 1999-08-04 | $8.00 | $9.75 | 227,250 | — | — |
| 1999-08-03 | $7.96 | $9.70 | 205,050 | — | — |
| 1999-08-02 | $8.08 | $9.85 | 179,850 | — | — |
| 1999-07-30 | $8.21 | $10.00 | 91,050 | — | — |
| 1999-07-29 | $8.17 | $9.95 | 114,300 | — | — |
| 1999-07-28 | $8.38 | $10.21 | 362,400 | — | — |
| 1999-07-27 | $8.33 | $10.15 | 318,750 | — | — |
| 1999-07-26 | $8.50 | $10.36 | 343,800 | — | — |
| 1999-07-23 | $8.25 | $10.05 | 715,200 | — | — |
| 1999-07-22 | $7.46 | $9.09 | 960,300 | — | — |
| 1999-07-21 | $6.88 | $8.38 | 111,000 | — | — |
| 1999-07-20 | $6.92 | $8.43 | 101,100 | — | — |
| 1999-07-19 | $7.00 | $8.53 | 222,600 | — | — |
| 1999-07-16 | $7.13 | $8.68 | 28,500 | — | — |
| 1999-07-15 | $7.17 | $8.73 | 318,000 | — | — |
| 1999-07-14 | $7.00 | $8.53 | 372,600 | — | — |
| 1999-07-13 | $7.21 | $8.78 | 83,400 | — | — |
| 1999-07-12 | $7.17 | $8.73 | 146,250 | — | — |
| 1999-07-09 | $7.29 | $8.89 | 184,950 | — | — |
| 1999-07-08 | $7.17 | $8.73 | 172,500 | — | — |
| 1999-07-07 | $7.29 | $8.89 | 221,850 | — | — |
| 1999-07-06 | $7.25 | $8.83 | 95,550 | — | — |
| 1999-07-02 | $7.08 | $8.63 | 73,050 | — | — |
| 1999-07-01 | $7.13 | $8.68 | 67,800 | — | — |
| 1999-06-30 | $7.33 | $8.94 | 290,100 | — | — |
| 1999-06-29 | $7.21 | $8.78 | 89,700 | — | — |
| 1999-06-28 | $7.08 | $8.63 | 193,050 | — | — |
| 1999-06-25 | $6.88 | $8.38 | 61,650 | — | — |
| 1999-06-24 | $6.88 | $8.38 | 162,600 | — | — |
| 1999-06-23 | $7.13 | $8.68 | 87,150 | — | — |
| 1999-06-22 | $7.25 | $8.83 | 82,050 | — | — |
| 1999-06-21 | $7.21 | $8.78 | 243,600 | — | — |
| 1999-06-18 | $7.08 | $8.63 | 137,850 | — | — |
| 1999-06-17 | $7.21 | $8.78 | 307,950 | — | — |
| 1999-06-16 | $7.25 | $8.83 | 41,700 | — | — |
| 1999-06-15 | $7.21 | $8.78 | 66,750 | — | — |
| 1999-06-14 | $7.04 | $8.58 | 117,900 | — | — |
| 1999-06-11 | $7.08 | $8.63 | 142,950 | — | — |
| 1999-06-10 | $7.17 | $8.73 | 120,450 | — | — |
| 1999-06-09 | $7.25 | $8.79 | 122,850 | — | — |
| 1999-06-08 | $7.25 | $8.79 | 217,650 | — | — |
| 1999-06-07 | $7.33 | $8.89 | 358,800 | — | — |
| 1999-06-04 | $7.50 | $9.09 | 196,200 | — | — |
| 1999-06-03 | $7.25 | $8.79 | 92,400 | — | — |
| 1999-06-02 | $7.25 | $8.79 | 100,800 | — | — |
| 1999-06-01 | $7.29 | $8.84 | 160,650 | — | — |
| 1999-05-28 | $7.25 | $8.79 | 131,850 | — | — |
| 1999-05-27 | $7.46 | $9.04 | 95,700 | — | — |
| 1999-05-26 | $7.46 | $9.04 | 67,500 | — | — |
| 1999-05-25 | $7.54 | $9.14 | 71,700 | — | — |
| 1999-05-24 | $7.63 | $9.24 | 89,700 | — | — |
| 1999-05-21 | $8.17 | $9.90 | 177,750 | — | — |
| 1999-05-20 | $8.04 | $9.75 | 163,200 | — | — |
| 1999-05-19 | $7.46 | $9.04 | 142,800 | — | — |
| 1999-05-18 | $7.46 | $9.04 | 107,400 | — | — |
| 1999-05-17 | $7.54 | $9.14 | 37,200 | — | — |
| 1999-05-14 | $7.71 | $9.34 | 65,850 | — | — |
| 1999-05-13 | $7.96 | $9.64 | 147,450 | — | — |
| 1999-05-12 | $7.58 | $9.19 | 213,300 | — | — |
| 1999-05-11 | $7.25 | $8.79 | 162,000 | — | — |
| 1999-05-10 | $6.92 | $8.38 | 38,700 | — | — |
| 1999-05-07 | $6.83 | $8.28 | 66,150 | — | — |
| 1999-05-06 | $6.67 | $8.08 | 143,100 | — | — |
| 1999-05-05 | $6.42 | $7.78 | 151,050 | — | — |
| 1999-05-04 | $6.58 | $7.98 | 121,500 | — | — |
| 1999-05-03 | $6.58 | $7.98 | 105,150 | — | — |
| 1999-04-30 | $6.58 | $7.98 | 146,100 | — | — |
| 1999-04-29 | $6.67 | $8.08 | 53,850 | — | — |
| 1999-04-28 | $6.67 | $8.08 | 166,650 | — | — |
| 1999-04-27 | $6.67 | $8.08 | 56,700 | — | — |
| 1999-04-26 | $6.71 | $8.13 | 128,850 | — | — |
| 1999-04-23 | $6.58 | $7.98 | 101,100 | — | — |
| 1999-04-22 | $6.67 | $8.08 | 114,150 | — | — |
| 1999-04-21 | $6.83 | $8.28 | 79,800 | — | — |
| 1999-04-20 | $6.83 | $8.28 | 213,450 | — | — |
| 1999-04-19 | $6.50 | $7.88 | 156,900 | — | — |
| 1999-04-16 | $7.33 | $8.89 | 191,550 | — | — |
| 1999-04-15 | $7.29 | $8.84 | 72,900 | — | — |
| 1999-04-14 | $7.25 | $8.79 | 36,900 | — | — |
| 1999-04-13 | $7.25 | $8.79 | 92,850 | — | — |
| 1999-04-12 | $7.25 | $8.79 | 128,100 | — | — |
| 1999-04-09 | $7.17 | $8.69 | 72,450 | — | — |
| 1999-04-08 | $7.29 | $8.84 | 385,500 | — | — |
| 1999-04-07 | $7.42 | $8.99 | 305,850 | — | — |
| 1999-04-06 | $7.42 | $8.99 | 246,600 | — | — |
| 1999-04-05 | $7.58 | $9.19 | 517,200 | — | — |
| 1999-04-01 | $7.33 | $8.89 | 343,500 | — | — |
| 1999-03-31 | $6.75 | $8.18 | 386,700 | — | — |
| 1999-03-30 | $6.42 | $7.78 | 228,000 | — | — |
| 1999-03-29 | $6.58 | $7.98 | 381,000 | — | — |
| 1999-03-26 | $6.54 | $7.93 | 175,800 | — | — |
| 1999-03-25 | $6.50 | $7.88 | 590,100 | — | — |
| 1999-03-24 | $6.63 | $8.03 | 138,750 | — | — |
| 1999-03-23 | $6.79 | $8.23 | 310,800 | — | — |
| 1999-03-22 | $7.38 | $8.94 | 207,750 | — | — |
| 1999-03-19 | $7.67 | $9.29 | 166,800 | — | — |
| 1999-03-18 | $7.67 | $9.29 | 316,500 | — | — |
| 1999-03-17 | $7.50 | $9.09 | 423,900 | — | — |
| 1999-03-16 | $8.08 | $9.80 | 171,000 | — | — |
| 1999-03-15 | $8.17 | $9.90 | 88,350 | — | — |
| 1999-03-12 | $8.29 | $10.05 | 38,100 | — | — |
| 1999-03-11 | $8.25 | $10.00 | 31,500 | — | — |
| 1999-03-10 | $8.00 | $9.65 | 154,650 | — | — |
| 1999-03-09 | $8.58 | $10.36 | 48,150 | — | — |
| 1999-03-08 | $8.17 | $9.86 | 39,300 | — | — |
| 1999-03-05 | $8.33 | $10.06 | 79,050 | — | — |
| 1999-03-04 | $8.54 | $10.31 | 43,950 | — | — |
| 1999-03-03 | $8.38 | $10.11 | 57,450 | — | — |
| 1999-03-02 | $8.67 | $10.46 | 74,700 | — | — |
| 1999-03-01 | $8.50 | $10.26 | 77,700 | — | — |
| 1999-02-26 | $8.50 | $10.26 | 48,900 | — | — |
| 1999-02-25 | $8.88 | $10.71 | 78,900 | — | — |
| 1999-02-24 | $8.83 | $10.66 | 79,500 | — | — |
| 1999-02-23 | $8.75 | $10.56 | 50,700 | — | — |
| 1999-02-22 | $8.83 | $10.66 | 157,350 | — | — |
| 1999-02-19 | $8.83 | $10.66 | 217,050 | — | — |
| 1999-02-18 | $8.96 | $10.81 | 61,050 | — | — |
| 1999-02-17 | $8.88 | $10.71 | 67,050 | — | — |
| 1999-02-16 | $9.04 | $10.91 | 216,450 | — | — |
| 1999-02-12 | $9.17 | $11.06 | 76,800 | — | — |
| 1999-02-11 | $9.25 | $11.16 | 236,100 | — | — |
| 1999-02-10 | $9.04 | $10.91 | 162,600 | — | — |
| 1999-02-09 | $8.83 | $10.66 | 82,800 | — | — |
| 1999-02-08 | $8.96 | $10.81 | 42,600 | — | — |
| 1999-02-05 | $9.21 | $11.11 | 138,150 | — | — |
| 1999-02-04 | $9.50 | $11.46 | 105,150 | — | — |
| 1999-02-03 | $9.67 | $11.67 | 94,050 | — | — |
| 1999-02-02 | $9.33 | $11.26 | 117,450 | — | — |
| 1999-02-01 | $9.58 | $11.57 | 205,950 | — | — |
| 1999-01-29 | $8.75 | $10.56 | 315,000 | — | — |
| 1999-01-28 | $9.71 | $11.72 | 378,600 | — | — |
| 1999-01-27 | $10.08 | $12.17 | 68,850 | — | — |
| 1999-01-26 | $10.63 | $12.82 | 95,850 | — | — |
| 1999-01-25 | $10.71 | $12.92 | 65,250 | — | — |
| 1999-01-22 | $10.71 | $12.92 | 61,200 | — | — |
| 1999-01-21 | $10.67 | $12.87 | 152,100 | — | — |
| 1999-01-20 | $10.79 | $13.02 | 259,950 | — | — |
| 1999-01-19 | $10.79 | $13.02 | 60,450 | — | — |
| 1999-01-15 | $10.79 | $13.02 | 93,600 | — | — |
| 1999-01-14 | $10.46 | $12.62 | 84,300 | — | — |
| 1999-01-13 | $10.29 | $12.42 | 101,250 | — | — |
| 1999-01-12 | $10.63 | $12.82 | 71,550 | — | — |
| 1999-01-11 | $10.50 | $12.67 | 84,750 | — | — |
| 1999-01-08 | $10.63 | $12.82 | 137,400 | — | — |
| 1999-01-07 | $10.67 | $12.87 | 189,750 | — | — |
| 1999-01-06 | $11.17 | $13.48 | 389,250 | — | — |
| 1999-01-05 | $10.79 | $13.02 | 190,800 | — | — |
| 1999-01-04 | $10.71 | $12.92 | 513,000 | — | — |