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
- 1973-02-21 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 | $7.44 | $8.26 | 25,000 | — | — |
| 1999-12-30 | $7.38 | $8.20 | 115,500 | — | — |
| 1999-12-29 | $7.44 | $8.26 | 111,000 | — | — |
| 1999-12-28 | $7.50 | $8.33 | 44,400 | — | — |
| 1999-12-27 | $7.50 | $8.33 | 64,600 | — | — |
| 1999-12-23 | $7.50 | $8.33 | 230,300 | — | — |
| 1999-12-22 | $7.25 | $8.06 | 46,100 | — | — |
| 1999-12-21 | $7.19 | $7.99 | 60,700 | — | — |
| 1999-12-20 | $7.19 | $7.99 | 143,900 | — | — |
| 1999-12-17 | $7.13 | $7.92 | 198,600 | — | — |
| 1999-12-16 | $6.81 | $7.57 | 160,800 | — | — |
| 1999-12-15 | $6.63 | $7.36 | 176,000 | — | — |
| 1999-12-14 | $6.50 | $7.22 | 102,000 | — | — |
| 1999-12-13 | $6.75 | $7.50 | 98,900 | — | — |
| 1999-12-10 | $6.75 | $7.50 | 75,400 | — | — |
| 1999-12-09 | $6.75 | $7.50 | 81,300 | — | — |
| 1999-12-08 | $6.75 | $7.50 | 93,000 | — | — |
| 1999-12-07 | $6.81 | $7.57 | 136,900 | — | — |
| 1999-12-06 | $6.81 | $7.57 | 72,800 | — | — |
| 1999-12-03 | $6.88 | $7.64 | 93,800 | — | — |
| 1999-12-02 | $7.25 | $8.06 | 54,200 | — | — |
| 1999-12-01 | $7.38 | $8.20 | 29,900 | — | — |
| 1999-11-30 | $7.56 | $8.40 | 41,100 | — | — |
| 1999-11-29 | $7.50 | $8.33 | 99,000 | — | — |
| 1999-11-26 | $8.06 | $8.96 | 47,300 | — | — |
| 1999-11-24 | $8.00 | $8.89 | 126,200 | — | — |
| 1999-11-23 | $7.81 | $8.68 | 112,600 | — | — |
| 1999-11-22 | $7.44 | $8.26 | 95,700 | — | — |
| 1999-11-19 | $7.56 | $8.40 | 39,500 | — | — |
| 1999-11-18 | $7.50 | $8.33 | 155,400 | — | — |
| 1999-11-17 | $7.44 | $8.26 | 37,600 | — | — |
| 1999-11-16 | $7.38 | $8.20 | 108,000 | — | — |
| 1999-11-15 | $7.44 | $8.26 | 79,800 | — | — |
| 1999-11-12 | $7.38 | $8.20 | 141,000 | — | — |
| 1999-11-11 | $7.63 | $8.47 | 122,300 | — | — |
| 1999-11-10 | $7.88 | $8.75 | 277,800 | — | — |
| 1999-11-09 | $7.44 | $8.26 | 116,500 | — | — |
| 1999-11-08 | $7.19 | $7.99 | 123,500 | — | — |
| 1999-11-05 | $7.25 | $8.06 | 104,000 | — | — |
| 1999-11-04 | $7.56 | $8.40 | 129,400 | — | — |
| 1999-11-03 | $7.63 | $8.47 | 87,600 | — | — |
| 1999-11-02 | $7.88 | $8.75 | 126,900 | — | — |
| 1999-11-01 | $8.13 | $9.03 | 159,200 | — | — |
| 1999-10-29 | $7.94 | $8.82 | 198,100 | — | — |
| 1999-10-28 | $8.00 | $8.89 | 257,900 | — | — |
| 1999-10-27 | $7.75 | $8.61 | 257,000 | — | — |
| 1999-10-26 | $7.75 | $8.61 | 188,400 | — | — |
| 1999-10-25 | $8.19 | $9.10 | 195,200 | — | — |
| 1999-10-22 | $8.00 | $8.89 | 99,800 | — | — |
| 1999-10-21 | $8.00 | $8.89 | 357,500 | — | — |
| 1999-10-20 | $8.31 | $9.24 | 140,700 | — | — |
| 1999-10-19 | $8.75 | $9.72 | 110,800 | — | — |
| 1999-10-18 | $8.75 | $9.72 | 163,600 | — | — |
| 1999-10-15 | $8.94 | $9.93 | 187,100 | — | — |
| 1999-10-14 | $9.00 | $10.00 | 136,200 | — | — |
| 1999-10-13 | $9.25 | $10.28 | 119,300 | — | — |
| 1999-10-12 | $9.13 | $10.14 | 417,400 | — | — |
| 1999-10-11 | $9.06 | $10.07 | 136,900 | — | — |
| 1999-10-08 | $9.00 | $10.00 | 348,900 | — | — |
| 1999-10-07 | $9.50 | $10.56 | 255,600 | — | — |
| 1999-10-06 | $9.31 | $10.35 | 369,700 | — | — |
| 1999-10-05 | $9.44 | $10.49 | 403,700 | — | — |
| 1999-10-04 | $9.31 | $10.35 | 375,900 | — | — |
| 1999-10-01 | $8.31 | $9.24 | 299,000 | — | — |
| 1999-09-30 | $7.75 | $8.61 | 156,400 | — | — |
| 1999-09-29 | $8.06 | $8.96 | 279,600 | — | — |
| 1999-09-28 | $8.00 | $8.89 | 599,700 | — | — |
| 1999-09-27 | $8.00 | $8.89 | 809,600 | — | — |
| 1999-09-24 | $6.63 | $7.36 | 166,200 | — | — |
| 1999-09-23 | $6.50 | $7.22 | 65,000 | — | — |
| 1999-09-22 | $6.38 | $7.08 | 183,600 | — | — |
| 1999-09-21 | $6.25 | $6.94 | 184,600 | — | — |
| 1999-09-20 | $5.75 | $6.39 | 21,300 | — | — |
| 1999-09-17 | $5.81 | $6.46 | 44,600 | — | — |
| 1999-09-16 | $5.81 | $6.46 | 14,200 | — | — |
| 1999-09-15 | $5.75 | $6.39 | 19,600 | — | — |
| 1999-09-14 | $5.81 | $6.46 | 51,300 | — | — |
| 1999-09-13 | $5.94 | $6.60 | 23,800 | — | — |
| 1999-09-10 | $5.88 | $6.53 | 26,100 | — | — |
| 1999-09-09 | $5.94 | $6.60 | 63,000 | — | — |
| 1999-09-08 | $5.81 | $6.46 | 78,800 | — | — |
| 1999-09-07 | $6.00 | $6.67 | 114,400 | — | — |
| 1999-09-03 | $5.75 | $6.39 | 43,400 | — | — |
| 1999-09-02 | $5.81 | $6.46 | 65,300 | — | — |
| 1999-09-01 | $5.75 | $6.39 | 79,600 | — | — |
| 1999-08-31 | $6.06 | $6.74 | 116,800 | — | — |
| 1999-08-30 | $6.13 | $6.81 | 38,200 | — | — |
| 1999-08-27 | $6.38 | $7.08 | 46,300 | — | — |
| 1999-08-26 | $6.31 | $7.01 | 86,700 | — | — |
| 1999-08-25 | $6.44 | $7.15 | 65,300 | — | — |
| 1999-08-24 | $6.56 | $7.29 | 62,100 | — | — |
| 1999-08-23 | $6.63 | $7.36 | 124,400 | — | — |
| 1999-08-20 | $6.38 | $7.08 | 57,800 | — | — |
| 1999-08-19 | $6.50 | $7.22 | 71,200 | — | — |
| 1999-08-18 | $6.56 | $7.29 | 69,300 | — | — |
| 1999-08-17 | $6.69 | $7.43 | 92,500 | — | — |
| 1999-08-16 | $6.50 | $7.22 | 99,700 | — | — |
| 1999-08-13 | $6.69 | $7.43 | 165,400 | — | — |
| 1999-08-12 | $6.50 | $7.22 | 120,000 | — | — |
| 1999-08-11 | $6.63 | $7.36 | 249,900 | — | — |
| 1999-08-10 | $6.25 | $6.94 | 42,800 | — | — |
| 1999-08-09 | $6.25 | $6.94 | 106,100 | — | — |
| 1999-08-06 | $5.88 | $6.53 | 82,300 | — | — |
| 1999-08-05 | $5.88 | $6.53 | 77,500 | — | — |
| 1999-08-04 | $5.63 | $6.25 | 87,600 | — | — |
| 1999-08-03 | $5.56 | $6.18 | 78,400 | — | — |
| 1999-08-02 | $5.25 | $5.83 | 39,400 | — | — |
| 1999-07-30 | $5.38 | $5.97 | 26,800 | — | — |
| 1999-07-29 | $5.38 | $5.97 | 124,000 | — | — |
| 1999-07-28 | $5.31 | $5.90 | 35,000 | — | — |
| 1999-07-27 | $5.50 | $6.11 | 43,400 | — | — |
| 1999-07-26 | $5.56 | $6.18 | 21,700 | — | — |
| 1999-07-23 | $5.69 | $6.32 | 45,500 | — | — |
| 1999-07-22 | $5.63 | $6.25 | 11,100 | — | — |
| 1999-07-21 | $5.69 | $6.32 | 82,500 | — | — |
| 1999-07-20 | $5.31 | $5.90 | 37,600 | — | — |
| 1999-07-19 | $5.25 | $5.83 | 25,600 | — | — |
| 1999-07-16 | $5.31 | $5.90 | 31,900 | — | — |
| 1999-07-15 | $5.38 | $5.97 | 73,800 | — | — |
| 1999-07-14 | $5.44 | $6.04 | 60,100 | — | — |
| 1999-07-13 | $5.56 | $6.18 | 67,500 | — | — |
| 1999-07-12 | $5.56 | $6.18 | 24,800 | — | — |
| 1999-07-09 | $5.81 | $6.46 | 19,700 | — | — |
| 1999-07-08 | $5.75 | $6.39 | 24,500 | — | — |
| 1999-07-07 | $5.94 | $6.60 | 57,700 | — | — |
| 1999-07-06 | $6.13 | $6.81 | 104,400 | — | — |
| 1999-07-02 | $6.38 | $7.08 | 85,200 | — | — |
| 1999-07-01 | $6.13 | $6.81 | 23,200 | — | — |
| 1999-06-30 | $6.19 | $6.88 | 64,500 | — | — |
| 1999-06-29 | $6.06 | $6.74 | 82,000 | — | — |
| 1999-06-28 | $5.81 | $6.46 | 154,000 | — | — |
| 1999-06-25 | $5.69 | $6.32 | 100,000 | — | — |
| 1999-06-24 | $5.56 | $6.18 | 187,600 | — | — |
| 1999-06-23 | $5.38 | $5.97 | 44,200 | — | — |
| 1999-06-22 | $5.19 | $5.76 | 44,500 | — | — |
| 1999-06-21 | $5.19 | $5.76 | 30,500 | — | — |
| 1999-06-18 | $5.31 | $5.90 | 98,100 | — | — |
| 1999-06-17 | $5.44 | $6.04 | 40,700 | — | — |
| 1999-06-16 | $5.19 | $5.76 | 31,000 | — | — |
| 1999-06-15 | $5.31 | $5.90 | 135,000 | — | — |
| 1999-06-14 | $5.44 | $6.04 | 90,700 | — | — |
| 1999-06-11 | $5.50 | $6.11 | 42,400 | — | — |
| 1999-06-10 | $5.25 | $5.83 | 161,400 | — | — |
| 1999-06-09 | $5.19 | $5.76 | 73,000 | — | — |
| 1999-06-08 | $5.25 | $5.83 | 124,800 | — | — |
| 1999-06-07 | $5.50 | $6.11 | 75,000 | — | — |
| 1999-06-04 | $5.38 | $5.97 | 129,100 | — | — |
| 1999-06-03 | $5.38 | $5.97 | 166,300 | — | — |
| 1999-06-02 | $5.50 | $6.11 | 27,900 | — | — |
| 1999-06-01 | $5.50 | $6.11 | 52,800 | — | — |
| 1999-05-28 | $5.44 | $6.04 | 35,300 | — | — |
| 1999-05-27 | $5.38 | $5.97 | 30,200 | — | — |
| 1999-05-26 | $5.38 | $5.97 | 47,500 | — | — |
| 1999-05-25 | $5.44 | $6.04 | 41,300 | — | — |
| 1999-05-24 | $5.56 | $6.18 | 30,700 | — | — |
| 1999-05-21 | $5.56 | $6.18 | 23,200 | — | — |
| 1999-05-20 | $5.63 | $6.25 | 37,700 | — | — |
| 1999-05-19 | $5.38 | $5.97 | 93,300 | — | — |
| 1999-05-18 | $5.44 | $6.04 | 28,900 | — | — |
| 1999-05-17 | $5.50 | $6.11 | 32,500 | — | — |
| 1999-05-14 | $5.75 | $6.39 | 26,200 | — | — |
| 1999-05-13 | $5.69 | $6.32 | 53,200 | — | — |
| 1999-05-12 | $5.69 | $6.32 | 79,400 | — | — |
| 1999-05-11 | $5.63 | $6.25 | 105,100 | — | — |
| 1999-05-10 | $5.50 | $6.11 | 252,300 | — | — |
| 1999-05-07 | $6.25 | $6.94 | 321,600 | — | — |
| 1999-05-06 | $6.69 | $7.43 | 141,200 | — | — |
| 1999-05-05 | $6.50 | $7.22 | 195,200 | — | — |
| 1999-05-04 | $6.19 | $6.88 | 101,600 | — | — |
| 1999-05-03 | $6.25 | $6.94 | 142,500 | — | — |
| 1999-04-30 | $6.13 | $6.81 | 192,400 | — | — |
| 1999-04-29 | $6.13 | $6.81 | 147,300 | — | — |
| 1999-04-28 | $6.00 | $6.67 | 176,400 | — | — |
| 1999-04-27 | $5.69 | $6.32 | 61,300 | — | — |
| 1999-04-26 | $5.63 | $6.25 | 61,000 | — | — |
| 1999-04-23 | $5.75 | $6.39 | 36,100 | — | — |
| 1999-04-22 | $5.75 | $6.39 | 57,900 | — | — |
| 1999-04-21 | $5.75 | $6.39 | 128,200 | — | — |
| 1999-04-20 | $5.81 | $6.46 | 61,500 | — | — |
| 1999-04-19 | $6.00 | $6.67 | 125,800 | — | — |
| 1999-04-16 | $5.75 | $6.39 | 77,900 | — | — |
| 1999-04-15 | $5.50 | $6.11 | 152,800 | — | — |
| 1999-04-14 | $5.31 | $5.90 | 76,700 | — | — |
| 1999-04-13 | $5.75 | $6.39 | 23,300 | — | — |
| 1999-04-12 | $5.69 | $6.32 | 131,700 | — | — |
| 1999-04-09 | $5.25 | $5.83 | 64,500 | — | — |
| 1999-04-08 | $5.25 | $5.83 | 22,800 | — | — |
| 1999-04-07 | $5.19 | $5.76 | 42,800 | — | — |
| 1999-04-06 | $5.31 | $5.90 | 31,000 | — | — |
| 1999-04-05 | $5.31 | $5.90 | 38,600 | — | — |
| 1999-04-01 | $5.44 | $6.04 | 31,200 | — | — |
| 1999-03-31 | $5.25 | $5.83 | 59,500 | — | — |
| 1999-03-30 | $5.13 | $5.69 | 49,200 | — | — |
| 1999-03-29 | $5.31 | $5.90 | 66,800 | — | — |
| 1999-03-26 | $5.38 | $5.97 | 119,700 | — | — |
| 1999-03-25 | $5.69 | $6.32 | 30,000 | — | — |
| 1999-03-24 | $5.94 | $6.60 | 14,900 | — | — |
| 1999-03-23 | $6.00 | $6.67 | 43,400 | — | — |
| 1999-03-22 | $6.00 | $6.67 | 116,300 | — | — |
| 1999-03-19 | $5.88 | $6.53 | 38,400 | — | — |
| 1999-03-18 | $5.81 | $6.46 | 42,200 | — | — |
| 1999-03-17 | $5.75 | $6.39 | 76,000 | — | — |
| 1999-03-16 | $5.38 | $5.97 | 105,900 | — | — |
| 1999-03-15 | $5.50 | $6.11 | 55,300 | — | — |
| 1999-03-12 | $5.75 | $6.39 | 59,600 | — | — |
| 1999-03-11 | $5.94 | $6.60 | 69,100 | — | — |
| 1999-03-10 | $5.75 | $6.39 | 42,200 | — | — |
| 1999-03-09 | $5.88 | $6.53 | 161,300 | — | — |
| 1999-03-08 | $6.19 | $6.88 | 67,600 | — | — |
| 1999-03-05 | $6.00 | $6.67 | 85,600 | — | — |
| 1999-03-04 | $6.13 | $6.81 | 123,300 | — | — |
| 1999-03-03 | $5.94 | $6.60 | 140,100 | — | — |
| 1999-03-02 | $5.88 | $6.53 | 122,400 | — | — |
| 1999-03-01 | $5.50 | $6.11 | 39,300 | — | — |
| 1999-02-26 | $5.44 | $6.04 | 95,300 | — | — |
| 1999-02-25 | $5.31 | $5.90 | 70,700 | — | — |
| 1999-02-24 | $5.38 | $5.97 | 35,100 | — | — |
| 1999-02-23 | $5.44 | $6.04 | 89,300 | — | — |
| 1999-02-22 | $5.38 | $5.97 | 37,900 | — | — |
| 1999-02-19 | $5.44 | $6.04 | 88,700 | — | — |
| 1999-02-18 | $5.38 | $5.97 | 37,300 | — | — |
| 1999-02-17 | $5.38 | $5.97 | 90,600 | — | — |
| 1999-02-16 | $5.44 | $6.04 | 168,700 | — | — |
| 1999-02-12 | $5.44 | $6.04 | 259,100 | — | — |
| 1999-02-11 | $4.94 | $5.49 | 21,400 | — | — |
| 1999-02-10 | $4.94 | $5.49 | 41,200 | — | — |
| 1999-02-09 | $4.94 | $5.49 | 54,000 | — | — |
| 1999-02-08 | $5.00 | $5.56 | 61,100 | — | — |
| 1999-02-05 | $5.00 | $5.56 | 73,900 | — | — |
| 1999-02-04 | $5.06 | $5.63 | 166,100 | — | — |
| 1999-02-03 | $4.63 | $5.14 | 53,700 | — | — |
| 1999-02-02 | $4.94 | $5.49 | 137,300 | — | — |
| 1999-02-01 | $4.88 | $5.42 | 160,300 | — | — |
| 1999-01-29 | $4.50 | $5.00 | 65,000 | — | — |
| 1999-01-28 | $4.50 | $5.00 | 57,800 | — | — |
| 1999-01-27 | $4.13 | $4.58 | 165,600 | — | — |
| 1999-01-26 | $4.31 | $4.79 | 37,900 | — | — |
| 1999-01-25 | $4.63 | $5.14 | 43,900 | — | — |
| 1999-01-22 | $4.50 | $5.00 | 18,300 | — | — |
| 1999-01-21 | $4.56 | $5.07 | 48,300 | — | — |
| 1999-01-20 | $4.44 | $4.93 | 47,400 | — | — |
| 1999-01-19 | $4.63 | $5.14 | 33,800 | — | — |
| 1999-01-15 | $4.75 | $5.28 | 63,600 | — | — |
| 1999-01-14 | $4.75 | $5.28 | 27,900 | — | — |
| 1999-01-13 | $4.81 | $5.35 | 60,700 | — | — |
| 1999-01-12 | $4.69 | $5.19 | 98,300 | — | — |
| 1999-01-11 | $5.06 | $5.60 | 121,200 | — | — |
| 1999-01-08 | $4.88 | $5.39 | 54,300 | — | — |
| 1999-01-07 | $4.69 | $5.19 | 76,500 | — | — |
| 1999-01-06 | $4.31 | $4.77 | 52,500 | — | — |
| 1999-01-05 | $4.31 | $4.77 | 71,700 | — | — |
| 1999-01-04 | $4.25 | $4.70 | 44,400 | — | — |