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 | $7.50 | $9.29 | 4,500 | — | — |
| 1999-12-30 | $7.50 | $9.29 | 28,500 | — | — |
| 1999-12-29 | $7.38 | $9.13 | 24,400 | — | — |
| 1999-12-28 | $7.00 | $8.67 | 39,000 | — | — |
| 1999-12-27 | $6.88 | $8.51 | 8,700 | — | — |
| 1999-12-23 | $6.75 | $8.36 | 8,200 | — | — |
| 1999-12-22 | $7.25 | $8.98 | 25,200 | — | — |
| 1999-12-21 | $6.75 | $8.36 | 70,100 | — | — |
| 1999-12-20 | $6.75 | $8.36 | 8,700 | — | — |
| 1999-12-17 | $6.98 | $8.65 | 20,500 | — | — |
| 1999-12-16 | $6.75 | $8.36 | 24,200 | — | — |
| 1999-12-15 | $6.88 | $8.51 | 15,800 | — | — |
| 1999-12-14 | $7.00 | $8.67 | 19,700 | — | — |
| 1999-12-13 | $7.00 | $8.67 | 6,200 | — | — |
| 1999-12-10 | $7.00 | $8.67 | 10,100 | — | — |
| 1999-12-09 | $7.00 | $8.67 | 8,500 | — | — |
| 1999-12-08 | $6.94 | $8.59 | 19,200 | — | — |
| 1999-12-07 | $7.03 | $8.71 | 23,300 | — | — |
| 1999-12-06 | $6.75 | $8.36 | 14,200 | — | — |
| 1999-12-03 | $7.00 | $8.67 | 239,400 | — | — |
| 1999-12-02 | $7.00 | $8.67 | 21,800 | — | — |
| 1999-12-01 | $7.13 | $8.82 | 2,900 | — | — |
| 1999-11-30 | $7.00 | $8.67 | 9,800 | — | — |
| 1999-11-29 | $7.00 | $8.67 | 5,100 | — | — |
| 1999-11-26 | $7.00 | $8.67 | 100 | — | — |
| 1999-11-24 | $7.06 | $8.75 | 5,700 | — | — |
| 1999-11-23 | $7.09 | $8.78 | 32,800 | — | — |
| 1999-11-22 | $7.25 | $8.98 | 3,600 | — | — |
| 1999-11-19 | $7.44 | $9.21 | 35,400 | — | — |
| 1999-11-18 | $7.25 | $8.98 | 30,800 | — | — |
| 1999-11-17 | $6.94 | $8.59 | 11,400 | — | — |
| 1999-11-16 | $6.88 | $8.51 | 13,100 | — | — |
| 1999-11-15 | $7.00 | $8.67 | 12,000 | — | — |
| 1999-11-12 | $6.88 | $8.51 | 14,100 | — | — |
| 1999-11-11 | $6.88 | $8.51 | 24,500 | — | — |
| 1999-11-10 | $7.00 | $8.67 | 24,900 | — | — |
| 1999-11-09 | $7.06 | $8.68 | 55,100 | — | — |
| 1999-11-08 | $7.00 | $8.61 | 56,000 | — | — |
| 1999-11-05 | $6.94 | $8.53 | 18,900 | — | — |
| 1999-11-04 | $6.88 | $8.45 | 17,900 | — | — |
| 1999-11-03 | $7.00 | $8.61 | 9,800 | — | — |
| 1999-11-02 | $6.88 | $8.45 | 6,700 | — | — |
| 1999-11-01 | $7.00 | $8.61 | 600 | — | — |
| 1999-10-29 | $7.00 | $8.61 | 30,300 | — | — |
| 1999-10-28 | $6.94 | $8.53 | 3,800 | — | — |
| 1999-10-27 | $6.75 | $8.30 | 1,400 | — | — |
| 1999-10-26 | $6.94 | $8.53 | 6,100 | — | — |
| 1999-10-25 | $6.56 | $8.07 | 7,500 | — | — |
| 1999-10-22 | $6.63 | $8.15 | 262,800 | — | — |
| 1999-10-21 | $6.38 | $7.84 | 2,100 | — | — |
| 1999-10-20 | $6.91 | $8.49 | 3,000 | — | — |
| 1999-10-19 | $6.92 | $8.51 | 1,100 | — | — |
| 1999-10-18 | $7.06 | $8.68 | 22,000 | — | — |
| 1999-10-15 | $7.19 | $8.84 | 8,400 | — | — |
| 1999-10-14 | $7.25 | $8.91 | 60,600 | — | — |
| 1999-10-13 | $7.00 | $8.61 | 34,100 | — | — |
| 1999-10-12 | $6.63 | $8.15 | 500 | — | — |
| 1999-10-11 | $7.00 | $8.61 | 8,600 | — | — |
| 1999-10-08 | $6.50 | $7.99 | 5,300 | — | — |
| 1999-10-07 | $6.50 | $7.99 | 28,200 | — | — |
| 1999-10-06 | $6.63 | $8.15 | 24,500 | — | — |
| 1999-10-05 | $6.88 | $8.45 | 25,200 | — | — |
| 1999-10-04 | $7.00 | $8.61 | 1,500 | — | — |
| 1999-10-01 | $7.00 | $8.61 | 39,400 | — | — |
| 1999-09-30 | $6.88 | $8.45 | 106,700 | — | — |
| 1999-09-29 | $6.75 | $8.30 | 29,500 | — | — |
| 1999-09-28 | $6.97 | $8.57 | 10,900 | — | — |
| 1999-09-27 | $6.88 | $8.45 | 6,100 | — | — |
| 1999-09-24 | $6.94 | $8.53 | 5,100 | — | — |
| 1999-09-23 | $6.88 | $8.45 | 4,000 | — | — |
| 1999-09-22 | $6.75 | $8.30 | 9,100 | — | — |
| 1999-09-21 | $6.75 | $8.30 | 5,600 | — | — |
| 1999-09-20 | $6.81 | $8.38 | 6,800 | — | — |
| 1999-09-17 | $6.75 | $8.30 | 6,800 | — | — |
| 1999-09-16 | $6.94 | $8.53 | 11,700 | — | — |
| 1999-09-15 | $7.06 | $8.68 | 15,900 | — | — |
| 1999-09-14 | $7.13 | $8.76 | 44,600 | — | — |
| 1999-09-13 | $7.25 | $8.91 | 51,400 | — | — |
| 1999-09-10 | $7.44 | $9.15 | 10,600 | — | — |
| 1999-09-09 | $7.13 | $8.76 | 31,800 | — | — |
| 1999-09-08 | $7.13 | $8.76 | 100 | — | — |
| 1999-09-07 | $7.13 | $8.76 | 20,500 | — | — |
| 1999-09-03 | $7.00 | $8.61 | 1,700 | — | — |
| 1999-09-02 | $7.19 | $8.84 | 18,500 | — | — |
| 1999-09-01 | $7.63 | $9.38 | 22,000 | — | — |
| 1999-08-31 | $7.25 | $8.91 | 15,500 | — | — |
| 1999-08-30 | $7.13 | $8.76 | 9,300 | — | — |
| 1999-08-27 | $7.25 | $8.91 | 11,300 | — | — |
| 1999-08-26 | $6.94 | $8.53 | 15,900 | — | — |
| 1999-08-25 | $6.88 | $8.45 | 4,900 | — | — |
| 1999-08-24 | $7.25 | $8.91 | 8,000 | — | — |
| 1999-08-23 | $6.88 | $8.45 | 4,500 | — | — |
| 1999-08-20 | $6.94 | $8.53 | 9,700 | — | — |
| 1999-08-19 | $7.25 | $8.91 | 400 | — | — |
| 1999-08-18 | $7.13 | $8.76 | 600 | — | — |
| 1999-08-17 | $7.13 | $8.76 | 2,500 | — | — |
| 1999-08-16 | $7.25 | $8.91 | 12,200 | — | — |
| 1999-08-13 | $7.13 | $8.76 | 14,400 | — | — |
| 1999-08-12 | $7.00 | $8.61 | 5,700 | — | — |
| 1999-08-11 | $7.00 | $8.61 | 2,600 | — | — |
| 1999-08-10 | $7.00 | $8.55 | 13,100 | — | — |
| 1999-08-09 | $7.06 | $8.62 | 9,100 | — | — |
| 1999-08-06 | $7.06 | $8.62 | 800 | — | — |
| 1999-08-05 | $7.19 | $8.77 | 1,000 | — | — |
| 1999-08-04 | $7.25 | $8.85 | 100 | — | — |
| 1999-08-03 | $7.06 | $8.62 | 3,600 | — | — |
| 1999-08-02 | $7.25 | $8.85 | 0 | — | — |
| 1999-07-30 | $7.25 | $8.85 | 2,100 | — | — |
| 1999-07-29 | $7.38 | $9.00 | 9,900 | — | — |
| 1999-07-28 | $7.28 | $8.89 | 90,800 | — | — |
| 1999-07-27 | $7.31 | $8.93 | 1,800 | — | — |
| 1999-07-26 | $7.31 | $8.93 | 8,100 | — | — |
| 1999-07-23 | $7.25 | $8.85 | 2,200 | — | — |
| 1999-07-22 | $7.50 | $9.16 | 3,000 | — | — |
| 1999-07-21 | $8.00 | $9.77 | 29,700 | — | — |
| 1999-07-20 | $8.13 | $9.92 | 2,100 | — | — |
| 1999-07-19 | $8.75 | $10.68 | 15,800 | — | — |
| 1999-07-16 | $8.13 | $9.92 | 15,700 | — | — |
| 1999-07-15 | $7.25 | $8.85 | 22,300 | — | — |
| 1999-07-14 | $7.00 | $8.55 | 5,200 | — | — |
| 1999-07-13 | $7.06 | $8.62 | 14,100 | — | — |
| 1999-07-12 | $7.13 | $8.70 | 21,300 | — | — |
| 1999-07-09 | $7.38 | $9.00 | 4,000 | — | — |
| 1999-07-08 | $7.25 | $8.85 | 700 | — | — |
| 1999-07-07 | $7.00 | $8.55 | 10,500 | — | — |
| 1999-07-06 | $7.25 | $8.85 | 32,000 | — | — |
| 1999-07-02 | $7.63 | $9.31 | 7,200 | — | — |
| 1999-07-01 | $7.44 | $9.08 | 7,700 | — | — |
| 1999-06-30 | $8.13 | $9.92 | 3,800 | — | — |
| 1999-06-29 | $8.22 | $10.03 | 1,900 | — | — |
| 1999-06-28 | $7.50 | $9.16 | 13,000 | — | — |
| 1999-06-25 | $7.75 | $9.46 | 9,800 | — | — |
| 1999-06-24 | $7.94 | $9.69 | 7,100 | — | — |
| 1999-06-23 | $7.75 | $9.46 | 0 | — | — |
| 1999-06-22 | $7.75 | $9.46 | 200 | — | — |
| 1999-06-21 | $7.56 | $9.23 | 5,200 | — | — |
| 1999-06-18 | $7.88 | $9.61 | 3,500 | — | — |
| 1999-06-17 | $7.88 | $9.61 | 1,000 | — | — |
| 1999-06-16 | $7.75 | $9.46 | 4,500 | — | — |
| 1999-06-15 | $7.75 | $9.46 | 74,100 | — | — |
| 1999-06-14 | $7.38 | $9.00 | 2,900 | — | — |
| 1999-06-11 | $7.50 | $9.16 | 12,500 | — | — |
| 1999-06-10 | $7.69 | $9.39 | 10,800 | — | — |
| 1999-06-09 | $7.75 | $9.46 | 3,100 | — | — |
| 1999-06-08 | $7.63 | $9.31 | 1,300 | — | — |
| 1999-06-07 | $7.63 | $9.31 | 6,500 | — | — |
| 1999-06-04 | $7.38 | $9.00 | 18,600 | — | — |
| 1999-06-03 | $8.13 | $9.92 | 3,300 | — | — |
| 1999-06-02 | $8.25 | $10.07 | 0 | — | — |
| 1999-06-01 | $8.25 | $10.07 | 9,400 | — | — |
| 1999-05-28 | $7.88 | $9.61 | 4,800 | — | — |
| 1999-05-27 | $8.25 | $10.07 | 0 | — | — |
| 1999-05-26 | $8.25 | $10.07 | 9,900 | — | — |
| 1999-05-25 | $8.00 | $9.77 | 8,200 | — | — |
| 1999-05-24 | $7.63 | $9.31 | 700 | — | — |
| 1999-05-21 | $7.75 | $9.46 | 38,200 | — | — |
| 1999-05-20 | $7.75 | $9.46 | 3,200 | — | — |
| 1999-05-19 | $7.69 | $9.39 | 4,300 | — | — |
| 1999-05-18 | $7.75 | $9.46 | 500 | — | — |
| 1999-05-17 | $7.75 | $9.46 | 9,900 | — | — |
| 1999-05-14 | $7.75 | $9.46 | 8,000 | — | — |
| 1999-05-13 | $7.69 | $9.39 | 38,400 | — | — |
| 1999-05-12 | $8.00 | $9.77 | 7,100 | — | — |
| 1999-05-11 | $8.25 | $10.01 | 162,500 | — | — |
| 1999-05-10 | $8.13 | $9.86 | 3,000 | — | — |
| 1999-05-07 | $8.13 | $9.86 | 2,900 | — | — |
| 1999-05-06 | $7.81 | $9.48 | 6,400 | — | — |
| 1999-05-05 | $8.13 | $9.86 | 5,100 | — | — |
| 1999-05-04 | $7.81 | $9.48 | 6,800 | — | — |
| 1999-05-03 | $7.75 | $9.40 | 20,700 | — | — |
| 1999-04-30 | $8.00 | $9.71 | 300 | — | — |
| 1999-04-29 | $8.25 | $10.01 | 18,500 | — | — |
| 1999-04-28 | $7.75 | $9.40 | 16,700 | — | — |
| 1999-04-27 | $7.75 | $9.40 | 3,300 | — | — |
| 1999-04-26 | $7.69 | $9.33 | 31,200 | — | — |
| 1999-04-23 | $8.25 | $10.01 | 22,900 | — | — |
| 1999-04-22 | $8.00 | $9.71 | 8,200 | — | — |
| 1999-04-21 | $7.75 | $9.40 | 100 | — | — |
| 1999-04-20 | $7.63 | $9.25 | 12,600 | — | — |
| 1999-04-19 | $7.50 | $9.10 | 23,600 | — | — |
| 1999-04-16 | $8.00 | $9.71 | 8,800 | — | — |
| 1999-04-15 | $7.50 | $9.10 | 5,700 | — | — |
| 1999-04-14 | $6.88 | $8.34 | 41,500 | — | — |
| 1999-04-13 | $6.88 | $8.34 | 4,000 | — | — |
| 1999-04-12 | $7.50 | $9.10 | 1,600 | — | — |
| 1999-04-09 | $6.75 | $8.19 | 43,500 | — | — |
| 1999-04-08 | $6.88 | $8.34 | 20,700 | — | — |
| 1999-04-07 | $6.75 | $8.19 | 48,500 | — | — |
| 1999-04-06 | $6.88 | $8.34 | 11,800 | — | — |
| 1999-04-05 | $6.75 | $8.19 | 5,100 | — | — |
| 1999-04-01 | $6.75 | $8.19 | 1,800 | — | — |
| 1999-03-31 | $6.88 | $8.34 | 24,400 | — | — |
| 1999-03-30 | $6.75 | $8.19 | 20,200 | — | — |
| 1999-03-29 | $6.88 | $8.34 | 3,800 | — | — |
| 1999-03-26 | $6.88 | $8.34 | 27,300 | — | — |
| 1999-03-25 | $6.94 | $8.42 | 20,500 | — | — |
| 1999-03-24 | $6.75 | $8.19 | 33,400 | — | — |
| 1999-03-23 | $7.00 | $8.49 | 0 | — | — |
| 1999-03-22 | $7.00 | $8.49 | 4,300 | — | — |
| 1999-03-19 | $7.00 | $8.49 | 9,600 | — | — |
| 1999-03-18 | $7.38 | $8.95 | 0 | — | — |
| 1999-03-17 | $7.38 | $8.95 | 700 | — | — |
| 1999-03-16 | $7.50 | $9.10 | 14,800 | — | — |
| 1999-03-15 | $7.56 | $9.18 | 900 | — | — |
| 1999-03-12 | $7.88 | $9.56 | 200 | — | — |
| 1999-03-11 | $7.88 | $9.56 | 4,800 | — | — |
| 1999-03-10 | $7.75 | $9.40 | 600 | — | — |
| 1999-03-09 | $7.75 | $9.40 | 5,900 | — | — |
| 1999-03-08 | $7.75 | $9.40 | 3,200 | — | — |
| 1999-03-05 | $7.75 | $9.40 | 900 | — | — |
| 1999-03-04 | $8.00 | $9.71 | 11,900 | — | — |
| 1999-03-03 | $8.00 | $9.71 | 24,900 | — | — |
| 1999-03-02 | $8.00 | $9.71 | 24,500 | — | — |
| 1999-03-01 | $8.50 | $10.31 | 26,200 | — | — |
| 1999-02-26 | $8.50 | $10.31 | 2,200 | — | — |
| 1999-02-25 | $8.50 | $10.31 | 9,700 | — | — |
| 1999-02-24 | $8.50 | $10.31 | 15,800 | — | — |
| 1999-02-23 | $8.00 | $9.71 | 3,400 | — | — |
| 1999-02-22 | $8.06 | $9.78 | 7,600 | — | — |
| 1999-02-19 | $8.13 | $9.86 | 300 | — | — |
| 1999-02-18 | $8.00 | $9.71 | 14,800 | — | — |
| 1999-02-17 | $8.00 | $9.71 | 2,100 | — | — |
| 1999-02-16 | $8.75 | $10.62 | 3,300 | — | — |
| 1999-02-12 | $8.75 | $10.62 | 2,000 | — | — |
| 1999-02-11 | $9.00 | $10.92 | 3,500 | — | — |
| 1999-02-10 | $9.00 | $10.92 | 4,300 | — | — |
| 1999-02-09 | $9.00 | $10.86 | 2,100 | — | — |
| 1999-02-08 | $9.25 | $11.16 | 0 | — | — |
| 1999-02-05 | $9.25 | $11.16 | 3,900 | — | — |
| 1999-02-04 | $9.88 | $11.92 | 0 | — | — |
| 1999-02-03 | $9.88 | $11.92 | 0 | — | — |
| 1999-02-02 | $9.88 | $11.92 | 500 | — | — |
| 1999-02-01 | $9.88 | $11.92 | 3,300 | — | — |
| 1999-01-29 | $11.13 | $13.42 | 14,500 | — | — |
| 1999-01-28 | $9.00 | $10.86 | 19,200 | — | — |
| 1999-01-27 | $8.69 | $10.48 | 12,600 | — | — |
| 1999-01-26 | $9.00 | $10.86 | 19,700 | — | — |
| 1999-01-25 | $8.75 | $10.56 | 15,300 | — | — |
| 1999-01-22 | $8.88 | $10.71 | 3,900 | — | — |
| 1999-01-21 | $8.88 | $10.71 | 9,400 | — | — |
| 1999-01-20 | $8.63 | $10.41 | 2,000 | — | — |
| 1999-01-19 | $8.63 | $10.41 | 3,800 | — | — |
| 1999-01-15 | $8.75 | $10.56 | 16,900 | — | — |
| 1999-01-14 | $9.25 | $11.16 | 700 | — | — |
| 1999-01-13 | $9.25 | $11.16 | 8,700 | — | — |
| 1999-01-12 | $10.25 | $12.37 | 6,900 | — | — |
| 1999-01-11 | $10.75 | $12.97 | 3,800 | — | — |
| 1999-01-08 | $10.50 | $12.67 | 100 | — | — |
| 1999-01-07 | $10.50 | $12.67 | 14,800 | — | — |
| 1999-01-06 | $9.88 | $11.92 | 500 | — | — |
| 1999-01-05 | $9.25 | $11.16 | 200 | — | — |
| 1999-01-04 | $9.00 | $10.86 | 6,400 | — | — |