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 | $7.39 | $10.13 | 19,350 | — | — |
| 1999-12-30 | $7.25 | $9.94 | 22,050 | — | — |
| 1999-12-29 | $7.28 | $9.98 | 12,825 | — | — |
| 1999-12-28 | $7.28 | $9.99 | 36,000 | — | — |
| 1999-12-27 | $7.28 | $9.98 | 18,675 | — | — |
| 1999-12-23 | $7.39 | $10.13 | 18,900 | — | — |
| 1999-12-22 | $7.50 | $10.28 | 15,075 | — | — |
| 1999-12-21 | $7.44 | $10.21 | 71,100 | — | — |
| 1999-12-20 | $7.50 | $10.28 | 25,425 | — | — |
| 1999-12-17 | $7.47 | $10.25 | 45,675 | — | — |
| 1999-12-16 | $7.47 | $10.25 | 86,175 | — | — |
| 1999-12-15 | $7.47 | $10.25 | 49,950 | — | — |
| 1999-12-14 | $7.44 | $10.21 | 72,675 | — | — |
| 1999-12-13 | $7.56 | $10.36 | 45,900 | — | — |
| 1999-12-10 | $7.53 | $10.32 | 243,225 | — | — |
| 1999-12-09 | $7.50 | $10.28 | 90,675 | — | — |
| 1999-12-08 | $7.53 | $10.32 | 66,825 | — | — |
| 1999-12-07 | $7.44 | $10.21 | 66,600 | — | — |
| 1999-12-06 | $7.47 | $10.25 | 30,600 | — | — |
| 1999-12-03 | $7.53 | $10.32 | 21,150 | — | — |
| 1999-12-02 | $7.50 | $10.28 | 24,975 | — | — |
| 1999-12-01 | $7.47 | $10.25 | 44,775 | — | — |
| 1999-11-30 | $7.61 | $10.44 | 104,850 | — | — |
| 1999-11-29 | $7.39 | $10.13 | 53,325 | — | — |
| 1999-11-26 | $7.36 | $10.09 | 63,900 | — | — |
| 1999-11-24 | $7.56 | $10.36 | 145,350 | — | — |
| 1999-11-23 | $7.67 | $10.51 | 11,025 | — | — |
| 1999-11-22 | $7.72 | $10.59 | 38,925 | — | — |
| 1999-11-19 | $7.69 | $10.55 | 26,775 | — | — |
| 1999-11-18 | $7.50 | $10.28 | 39,825 | — | — |
| 1999-11-17 | $7.50 | $10.28 | 16,200 | — | — |
| 1999-11-16 | $7.56 | $10.36 | 62,775 | — | — |
| 1999-11-15 | $7.44 | $10.21 | 33,975 | — | — |
| 1999-11-12 | $7.39 | $10.13 | 2,025 | — | — |
| 1999-11-11 | $7.39 | $10.13 | 53,550 | — | — |
| 1999-11-10 | $7.53 | $10.32 | 23,850 | — | — |
| 1999-11-09 | $7.47 | $10.17 | 7,200 | — | — |
| 1999-11-08 | $7.39 | $10.06 | 33,975 | — | — |
| 1999-11-05 | $7.50 | $10.21 | 48,825 | — | — |
| 1999-11-04 | $7.31 | $9.95 | 15,525 | — | — |
| 1999-11-03 | $7.28 | $9.91 | 29,250 | — | — |
| 1999-11-02 | $7.28 | $9.91 | 74,475 | — | — |
| 1999-11-01 | $7.11 | $9.68 | 155,250 | — | — |
| 1999-10-29 | $7.00 | $9.53 | 34,875 | — | — |
| 1999-10-28 | $6.92 | $9.42 | 146,700 | — | — |
| 1999-10-27 | $7.03 | $9.57 | 62,775 | — | — |
| 1999-10-26 | $6.92 | $9.42 | 22,050 | — | — |
| 1999-10-25 | $6.83 | $9.30 | 28,575 | — | — |
| 1999-10-22 | $6.72 | $9.15 | 43,200 | — | — |
| 1999-10-21 | $6.83 | $9.30 | 30,375 | — | — |
| 1999-10-20 | $6.92 | $9.42 | 7,425 | — | — |
| 1999-10-19 | $6.89 | $9.38 | 9,675 | — | — |
| 1999-10-18 | $6.81 | $9.26 | 25,650 | — | — |
| 1999-10-15 | $6.86 | $9.34 | 29,250 | — | — |
| 1999-10-14 | $6.89 | $9.38 | 8,775 | — | — |
| 1999-10-13 | $6.92 | $9.42 | 22,950 | — | — |
| 1999-10-12 | $7.06 | $9.60 | 63,900 | — | — |
| 1999-10-11 | $7.22 | $9.83 | 20,250 | — | — |
| 1999-10-08 | $7.31 | $9.95 | 16,875 | — | — |
| 1999-10-07 | $7.31 | $9.95 | 13,500 | — | — |
| 1999-10-06 | $7.47 | $10.17 | 6,975 | — | — |
| 1999-10-05 | $7.47 | $10.17 | 25,200 | — | — |
| 1999-10-04 | $7.56 | $10.29 | 19,800 | — | — |
| 1999-10-01 | $7.47 | $10.17 | 75,825 | — | — |
| 1999-09-30 | $8.00 | $10.89 | 75,150 | — | — |
| 1999-09-29 | $7.25 | $9.87 | 50,850 | — | — |
| 1999-09-28 | $6.83 | $9.30 | 29,475 | — | — |
| 1999-09-27 | $6.78 | $9.23 | 52,650 | — | — |
| 1999-09-24 | $6.83 | $9.30 | 12,375 | — | — |
| 1999-09-23 | $6.72 | $9.15 | 41,400 | — | — |
| 1999-09-22 | $6.81 | $9.26 | 900 | — | — |
| 1999-09-21 | $6.81 | $9.26 | 11,925 | — | — |
| 1999-09-20 | $6.81 | $9.26 | 7,875 | — | — |
| 1999-09-17 | $6.78 | $9.23 | 22,050 | — | — |
| 1999-09-16 | $6.78 | $9.23 | 42,300 | — | — |
| 1999-09-15 | $6.69 | $9.11 | 8,100 | — | — |
| 1999-09-14 | $6.69 | $9.11 | 13,500 | — | — |
| 1999-09-13 | $6.69 | $9.11 | 54,225 | — | — |
| 1999-09-10 | $6.69 | $9.11 | 2,025 | — | — |
| 1999-09-09 | $6.67 | $9.08 | 34,875 | — | — |
| 1999-09-08 | $6.75 | $9.19 | 22,275 | — | — |
| 1999-09-07 | $6.75 | $9.19 | 19,350 | — | — |
| 1999-09-03 | $6.75 | $9.19 | 22,275 | — | — |
| 1999-09-02 | $6.67 | $9.08 | 62,325 | — | — |
| 1999-09-01 | $6.78 | $9.23 | 49,950 | — | — |
| 1999-08-31 | $6.69 | $9.11 | 37,125 | — | — |
| 1999-08-30 | $6.64 | $9.04 | 55,575 | — | — |
| 1999-08-27 | $6.53 | $8.89 | 38,700 | — | — |
| 1999-08-26 | $6.56 | $8.92 | 31,725 | — | — |
| 1999-08-25 | $6.53 | $8.89 | 46,575 | — | — |
| 1999-08-24 | $6.58 | $8.96 | 23,175 | — | — |
| 1999-08-23 | $6.81 | $9.26 | 16,650 | — | — |
| 1999-08-20 | $6.64 | $9.04 | 10,800 | — | — |
| 1999-08-19 | $6.61 | $9.00 | 53,100 | — | — |
| 1999-08-18 | $6.50 | $8.85 | 220,050 | — | — |
| 1999-08-17 | $6.56 | $8.92 | 109,575 | — | — |
| 1999-08-16 | $6.47 | $8.81 | 66,375 | — | — |
| 1999-08-13 | $6.47 | $8.81 | 173,925 | — | — |
| 1999-08-12 | $6.50 | $8.85 | 20,700 | — | — |
| 1999-08-11 | $6.47 | $8.74 | 16,425 | — | — |
| 1999-08-10 | $6.47 | $8.74 | 79,875 | — | — |
| 1999-08-09 | $6.53 | $8.81 | 33,750 | — | — |
| 1999-08-06 | $6.64 | $8.96 | 35,775 | — | — |
| 1999-08-05 | $6.69 | $9.04 | 58,950 | — | — |
| 1999-08-04 | $6.78 | $9.15 | 36,000 | — | — |
| 1999-08-03 | $6.72 | $9.08 | 64,350 | — | — |
| 1999-08-02 | $6.81 | $9.19 | 55,800 | — | — |
| 1999-07-30 | $7.11 | $9.60 | 54,900 | — | — |
| 1999-07-29 | $6.69 | $9.04 | 40,950 | — | — |
| 1999-07-28 | $6.92 | $9.34 | 12,600 | — | — |
| 1999-07-27 | $6.83 | $9.23 | 32,400 | — | — |
| 1999-07-26 | $6.75 | $9.11 | 27,450 | — | — |
| 1999-07-23 | $6.72 | $9.08 | 35,100 | — | — |
| 1999-07-22 | $6.89 | $9.30 | 14,625 | — | — |
| 1999-07-21 | $7.00 | $9.45 | 62,550 | — | — |
| 1999-07-20 | $6.94 | $9.38 | 41,625 | — | — |
| 1999-07-19 | $7.11 | $9.60 | 45,900 | — | — |
| 1999-07-16 | $7.25 | $9.79 | 32,175 | — | — |
| 1999-07-15 | $7.25 | $9.79 | 135,900 | — | — |
| 1999-07-14 | $7.25 | $9.79 | 63,450 | — | — |
| 1999-07-13 | $7.25 | $9.79 | 42,300 | — | — |
| 1999-07-12 | $7.53 | $10.16 | 52,875 | — | — |
| 1999-07-09 | $7.42 | $10.01 | 207,225 | — | — |
| 1999-07-08 | $7.69 | $10.39 | 179,100 | — | — |
| 1999-07-07 | $7.75 | $10.46 | 130,950 | — | — |
| 1999-07-06 | $8.22 | $11.10 | 108,225 | — | — |
| 1999-07-02 | $8.25 | $11.14 | 151,425 | — | — |
| 1999-07-01 | $8.44 | $11.40 | 93,150 | — | — |
| 1999-06-30 | $8.44 | $11.40 | 200,025 | — | — |
| 1999-06-29 | $7.97 | $10.76 | 39,600 | — | — |
| 1999-06-28 | $7.81 | $10.54 | 88,650 | — | — |
| 1999-06-25 | $7.69 | $10.39 | 27,900 | — | — |
| 1999-06-24 | $7.72 | $10.43 | 23,850 | — | — |
| 1999-06-23 | $7.67 | $10.35 | 98,325 | — | — |
| 1999-06-22 | $7.81 | $10.54 | 74,925 | — | — |
| 1999-06-21 | $7.69 | $10.39 | 239,850 | — | — |
| 1999-06-18 | $7.69 | $10.39 | 126,675 | — | — |
| 1999-06-17 | $7.78 | $10.50 | 30,600 | — | — |
| 1999-06-16 | $7.67 | $10.35 | 881,775 | — | — |
| 1999-06-15 | $7.58 | $10.24 | 26,550 | — | — |
| 1999-06-14 | $7.67 | $10.35 | 16,425 | — | — |
| 1999-06-11 | $7.64 | $10.31 | 68,625 | — | — |
| 1999-06-10 | $7.69 | $10.39 | 6,300 | — | — |
| 1999-06-09 | $7.69 | $10.39 | 47,700 | — | — |
| 1999-06-08 | $7.75 | $10.46 | 40,050 | — | — |
| 1999-06-07 | $7.69 | $10.39 | 56,250 | — | — |
| 1999-06-04 | $7.64 | $10.31 | 94,275 | — | — |
| 1999-06-03 | $7.64 | $10.31 | 84,825 | — | — |
| 1999-06-02 | $7.67 | $10.35 | 153,450 | — | — |
| 1999-06-01 | $7.67 | $10.35 | 182,475 | — | — |
| 1999-05-28 | $7.53 | $10.16 | 35,775 | — | — |
| 1999-05-27 | $7.50 | $10.13 | 57,825 | — | — |
| 1999-05-26 | $7.53 | $10.16 | 160,200 | — | — |
| 1999-05-25 | $7.36 | $9.94 | 121,275 | — | — |
| 1999-05-24 | $7.11 | $9.60 | 132,750 | — | — |
| 1999-05-21 | $6.78 | $9.15 | 108,900 | — | — |
| 1999-05-20 | $6.67 | $9.00 | 58,725 | — | — |
| 1999-05-19 | $6.78 | $9.15 | 29,025 | — | — |
| 1999-05-18 | $6.89 | $9.30 | 16,200 | — | — |
| 1999-05-17 | $7.03 | $9.49 | 19,350 | — | — |
| 1999-05-14 | $7.14 | $9.64 | 22,050 | — | — |
| 1999-05-13 | $7.06 | $9.53 | 53,775 | — | — |
| 1999-05-12 | $6.83 | $9.23 | 68,175 | — | — |
| 1999-05-11 | $7.31 | $9.79 | 43,650 | — | — |
| 1999-05-10 | $7.44 | $9.98 | 139,050 | — | — |
| 1999-05-07 | $7.03 | $9.42 | 33,975 | — | — |
| 1999-05-06 | $6.89 | $9.23 | 19,800 | — | — |
| 1999-05-05 | $6.78 | $9.08 | 27,900 | — | — |
| 1999-05-04 | $6.81 | $9.12 | 41,400 | — | — |
| 1999-05-03 | $6.81 | $9.12 | 70,425 | — | — |
| 1999-04-30 | $6.61 | $8.86 | 139,725 | — | — |
| 1999-04-29 | $6.61 | $8.86 | 50,625 | — | — |
| 1999-04-28 | $6.53 | $8.75 | 50,625 | — | — |
| 1999-04-27 | $6.50 | $8.71 | 107,325 | — | — |
| 1999-04-26 | $6.44 | $8.64 | 159,525 | — | — |
| 1999-04-23 | $6.39 | $8.56 | 187,650 | — | — |
| 1999-04-22 | $6.53 | $8.75 | 41,850 | — | — |
| 1999-04-21 | $6.53 | $8.75 | 75,150 | — | — |
| 1999-04-20 | $6.50 | $8.71 | 70,200 | — | — |
| 1999-04-19 | $6.53 | $8.75 | 105,075 | — | — |
| 1999-04-16 | $6.64 | $8.90 | 208,575 | — | — |
| 1999-04-15 | $6.56 | $8.79 | 240,975 | — | — |
| 1999-04-14 | $6.14 | $8.23 | 134,100 | — | — |
| 1999-04-13 | $5.83 | $7.82 | 40,275 | — | — |
| 1999-04-12 | $5.67 | $7.59 | 58,950 | — | — |
| 1999-04-09 | $5.50 | $7.37 | 113,400 | — | — |
| 1999-04-08 | $5.25 | $7.04 | 44,100 | — | — |
| 1999-04-07 | $5.28 | $7.07 | 54,900 | — | — |
| 1999-04-06 | $5.47 | $7.33 | 32,400 | — | — |
| 1999-04-05 | $5.58 | $7.48 | 90,225 | — | — |
| 1999-04-01 | $5.28 | $7.07 | 87,075 | — | — |
| 1999-03-31 | $4.94 | $6.63 | 165,825 | — | — |
| 1999-03-30 | $5.50 | $7.37 | 51,300 | — | — |
| 1999-03-29 | $5.39 | $7.22 | 43,425 | — | — |
| 1999-03-26 | $5.50 | $7.37 | 127,575 | — | — |
| 1999-03-25 | $5.56 | $7.45 | 79,425 | — | — |
| 1999-03-24 | $5.39 | $7.22 | 506,700 | — | — |
| 1999-03-23 | $5.47 | $7.33 | 108,225 | — | — |
| 1999-03-22 | $5.56 | $7.45 | 178,200 | — | — |
| 1999-03-19 | $5.75 | $7.71 | 262,350 | — | — |
| 1999-03-18 | $5.81 | $7.78 | 23,850 | — | — |
| 1999-03-17 | $5.94 | $7.97 | 58,050 | — | — |
| 1999-03-16 | $5.86 | $7.86 | 48,600 | — | — |
| 1999-03-15 | $5.81 | $7.78 | 57,600 | — | — |
| 1999-03-12 | $5.78 | $7.74 | 38,250 | — | — |
| 1999-03-11 | $5.83 | $7.82 | 69,300 | — | — |
| 1999-03-10 | $5.89 | $7.89 | 30,825 | — | — |
| 1999-03-09 | $5.81 | $7.78 | 35,325 | — | — |
| 1999-03-08 | $5.72 | $7.67 | 68,850 | — | — |
| 1999-03-05 | $5.75 | $7.71 | 57,375 | — | — |
| 1999-03-04 | $5.86 | $7.86 | 67,950 | — | — |
| 1999-03-03 | $5.83 | $7.82 | 85,050 | — | — |
| 1999-03-02 | $6.00 | $8.04 | 65,925 | — | — |
| 1999-03-01 | $5.97 | $8.00 | 110,025 | — | — |
| 1999-02-26 | $5.67 | $7.59 | 32,850 | — | — |
| 1999-02-25 | $5.72 | $7.67 | 73,800 | — | — |
| 1999-02-24 | $5.75 | $7.71 | 65,700 | — | — |
| 1999-02-23 | $5.92 | $7.93 | 43,200 | — | — |
| 1999-02-22 | $5.78 | $7.74 | 32,400 | — | — |
| 1999-02-19 | $5.67 | $7.59 | 96,300 | — | — |
| 1999-02-18 | $5.67 | $7.59 | 106,200 | — | — |
| 1999-02-17 | $5.69 | $7.63 | 24,750 | — | — |
| 1999-02-16 | $5.78 | $7.74 | 74,700 | — | — |
| 1999-02-12 | $5.72 | $7.67 | 45,675 | — | — |
| 1999-02-11 | $5.92 | $7.93 | 394,650 | — | — |
| 1999-02-10 | $5.67 | $7.59 | 59,625 | — | — |
| 1999-02-09 | $5.64 | $7.49 | 73,125 | — | — |
| 1999-02-08 | $5.67 | $7.52 | 87,300 | — | — |
| 1999-02-05 | $5.61 | $7.45 | 147,375 | — | — |
| 1999-02-04 | $5.56 | $7.38 | 63,675 | — | — |
| 1999-02-03 | $5.50 | $7.30 | 49,275 | — | — |
| 1999-02-02 | $5.56 | $7.38 | 87,525 | — | — |
| 1999-02-01 | $5.83 | $7.74 | 82,350 | — | — |
| 1999-01-29 | $5.92 | $7.85 | 37,800 | — | — |
| 1999-01-28 | $5.78 | $7.67 | 42,300 | — | — |
| 1999-01-27 | $5.86 | $7.78 | 84,600 | — | — |
| 1999-01-26 | $5.86 | $7.78 | 92,925 | — | — |
| 1999-01-25 | $5.72 | $7.60 | 111,150 | — | — |
| 1999-01-22 | $5.67 | $7.52 | 142,875 | — | — |
| 1999-01-21 | $5.64 | $7.49 | 102,600 | — | — |
| 1999-01-20 | $5.50 | $7.30 | 91,350 | — | — |
| 1999-01-19 | $5.56 | $7.38 | 80,100 | — | — |
| 1999-01-15 | $5.72 | $7.60 | 55,350 | — | — |
| 1999-01-14 | $5.72 | $7.60 | 93,375 | — | — |
| 1999-01-13 | $5.97 | $7.93 | 128,025 | — | — |
| 1999-01-12 | $6.00 | $7.97 | 93,375 | — | — |
| 1999-01-11 | $6.06 | $8.04 | 45,000 | — | — |
| 1999-01-08 | $6.22 | $8.26 | 92,250 | — | — |
| 1999-01-07 | $6.17 | $8.19 | 173,025 | — | — |
| 1999-01-06 | $6.17 | $8.19 | 166,050 | — | — |
| 1999-01-05 | $6.31 | $8.37 | 119,700 | — | — |
| 1999-01-04 | $6.39 | $8.48 | 109,125 | — | — |