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
- 1973-05-03 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 | $5.06 | $6.23 | 121,900 | — | — |
| 1999-12-30 | $4.94 | $6.08 | 349,700 | — | — |
| 1999-12-29 | $5.00 | $6.16 | 163,400 | — | — |
| 1999-12-28 | $5.03 | $6.19 | 274,500 | — | — |
| 1999-12-27 | $5.50 | $6.77 | 275,800 | — | — |
| 1999-12-23 | $4.94 | $6.08 | 185,200 | — | — |
| 1999-12-22 | $5.00 | $6.16 | 198,500 | — | — |
| 1999-12-21 | $5.56 | $6.85 | 132,100 | — | — |
| 1999-12-20 | $5.50 | $6.77 | 88,000 | — | — |
| 1999-12-17 | $5.50 | $6.77 | 114,600 | — | — |
| 1999-12-16 | $6.00 | $7.39 | 91,700 | — | — |
| 1999-12-15 | $5.94 | $7.31 | 50,700 | — | — |
| 1999-12-14 | $5.75 | $7.08 | 93,500 | — | — |
| 1999-12-13 | $5.63 | $6.92 | 95,900 | — | — |
| 1999-12-10 | $5.56 | $6.85 | 130,900 | — | — |
| 1999-12-09 | $5.59 | $6.89 | 139,200 | — | — |
| 1999-12-08 | $5.69 | $7.00 | 99,100 | — | — |
| 1999-12-07 | $5.94 | $7.31 | 41,700 | — | — |
| 1999-12-06 | $5.94 | $7.31 | 37,100 | — | — |
| 1999-12-03 | $6.06 | $7.46 | 37,100 | — | — |
| 1999-12-02 | $6.00 | $7.39 | 36,300 | — | — |
| 1999-12-01 | $5.94 | $7.31 | 70,900 | — | — |
| 1999-11-30 | $6.06 | $7.46 | 113,200 | — | — |
| 1999-11-29 | $5.97 | $7.35 | 182,100 | — | — |
| 1999-11-26 | $6.06 | $7.46 | 84,500 | — | — |
| 1999-11-24 | $6.06 | $7.46 | 210,600 | — | — |
| 1999-11-23 | $6.06 | $7.46 | 258,900 | — | — |
| 1999-11-22 | $7.50 | $9.23 | 48,300 | — | — |
| 1999-11-19 | $8.19 | $10.08 | 97,300 | — | — |
| 1999-11-18 | $8.13 | $10.00 | 151,200 | — | — |
| 1999-11-17 | $7.84 | $9.66 | 348,000 | — | — |
| 1999-11-16 | $6.81 | $8.39 | 19,900 | — | — |
| 1999-11-15 | $7.00 | $8.62 | 48,100 | — | — |
| 1999-11-12 | $6.75 | $8.31 | 32,900 | — | — |
| 1999-11-11 | $6.81 | $8.39 | 27,300 | — | — |
| 1999-11-10 | $6.50 | $8.00 | 47,800 | — | — |
| 1999-11-09 | $6.44 | $7.93 | 1,036,200 | — | — |
| 1999-11-08 | $6.88 | $8.46 | 36,500 | — | — |
| 1999-11-05 | $6.63 | $8.16 | 40,600 | — | — |
| 1999-11-04 | $6.88 | $8.46 | 68,000 | — | — |
| 1999-11-03 | $6.50 | $8.00 | 54,600 | — | — |
| 1999-11-02 | $6.75 | $8.31 | 272,900 | — | — |
| 1999-11-01 | $6.75 | $8.31 | 121,400 | — | — |
| 1999-10-29 | $6.31 | $7.77 | 25,500 | — | — |
| 1999-10-28 | $6.63 | $8.16 | 33,600 | — | — |
| 1999-10-27 | $6.63 | $8.16 | 30,200 | — | — |
| 1999-10-26 | $6.69 | $8.23 | 32,300 | — | — |
| 1999-10-25 | $6.75 | $8.31 | 131,500 | — | — |
| 1999-10-22 | $6.94 | $8.54 | 60,000 | — | — |
| 1999-10-21 | $6.94 | $8.54 | 15,200 | — | — |
| 1999-10-20 | $6.94 | $8.48 | 21,800 | — | — |
| 1999-10-19 | $7.03 | $8.59 | 14,600 | — | — |
| 1999-10-18 | $6.97 | $8.51 | 32,400 | — | — |
| 1999-10-15 | $7.00 | $8.55 | 46,100 | — | — |
| 1999-10-14 | $7.00 | $8.55 | 20,500 | — | — |
| 1999-10-13 | $7.03 | $8.59 | 27,800 | — | — |
| 1999-10-12 | $7.06 | $8.63 | 51,200 | — | — |
| 1999-10-11 | $6.75 | $8.25 | 22,100 | — | — |
| 1999-10-08 | $6.81 | $8.32 | 83,800 | — | — |
| 1999-10-07 | $6.94 | $8.48 | 71,600 | — | — |
| 1999-10-06 | $6.63 | $8.09 | 234,900 | — | — |
| 1999-10-05 | $7.06 | $8.63 | 74,800 | — | — |
| 1999-10-04 | $6.94 | $8.48 | 33,700 | — | — |
| 1999-10-01 | $7.09 | $8.67 | 43,500 | — | — |
| 1999-09-30 | $7.03 | $8.59 | 43,100 | — | — |
| 1999-09-29 | $7.25 | $8.86 | 30,200 | — | — |
| 1999-09-28 | $7.13 | $8.70 | 92,400 | — | — |
| 1999-09-27 | $7.06 | $8.63 | 108,000 | — | — |
| 1999-09-24 | $7.13 | $8.70 | 104,600 | — | — |
| 1999-09-23 | $7.13 | $8.70 | 42,800 | — | — |
| 1999-09-22 | $7.13 | $8.70 | 84,100 | — | — |
| 1999-09-21 | $7.25 | $8.86 | 49,800 | — | — |
| 1999-09-20 | $7.19 | $8.78 | 101,100 | — | — |
| 1999-09-17 | $7.31 | $8.93 | 306,400 | — | — |
| 1999-09-16 | $7.30 | $8.91 | 97,500 | — | — |
| 1999-09-15 | $7.13 | $8.70 | 108,900 | — | — |
| 1999-09-14 | $7.19 | $8.78 | 187,300 | — | — |
| 1999-09-13 | $7.88 | $9.62 | 131,400 | — | — |
| 1999-09-10 | $8.00 | $9.77 | 57,400 | — | — |
| 1999-09-09 | $8.00 | $9.77 | 62,500 | — | — |
| 1999-09-08 | $8.25 | $10.08 | 35,700 | — | — |
| 1999-09-07 | $8.25 | $10.08 | 77,700 | — | — |
| 1999-09-03 | $8.38 | $10.23 | 52,900 | — | — |
| 1999-09-02 | $8.31 | $10.16 | 86,300 | — | — |
| 1999-09-01 | $8.31 | $10.16 | 191,200 | — | — |
| 1999-08-31 | $8.25 | $10.08 | 73,900 | — | — |
| 1999-08-30 | $8.31 | $10.16 | 43,700 | — | — |
| 1999-08-27 | $8.25 | $10.08 | 305,600 | — | — |
| 1999-08-26 | $8.13 | $9.93 | 55,900 | — | — |
| 1999-08-25 | $8.50 | $10.38 | 50,600 | — | — |
| 1999-08-24 | $8.63 | $10.54 | 67,100 | — | — |
| 1999-08-23 | $8.63 | $10.54 | 72,500 | — | — |
| 1999-08-20 | $8.63 | $10.54 | 54,000 | — | — |
| 1999-08-19 | $8.75 | $10.69 | 87,100 | — | — |
| 1999-08-18 | $8.69 | $10.61 | 103,900 | — | — |
| 1999-08-17 | $8.75 | $10.69 | 67,000 | — | — |
| 1999-08-16 | $8.69 | $10.61 | 70,400 | — | — |
| 1999-08-13 | $8.63 | $10.54 | 332,400 | — | — |
| 1999-08-12 | $8.38 | $10.23 | 134,700 | — | — |
| 1999-08-11 | $8.75 | $10.63 | 327,700 | — | — |
| 1999-08-10 | $8.94 | $10.85 | 175,400 | — | — |
| 1999-08-09 | $9.00 | $10.93 | 300,500 | — | — |
| 1999-08-06 | $9.38 | $11.38 | 187,300 | — | — |
| 1999-08-05 | $9.88 | $11.99 | 68,900 | — | — |
| 1999-08-04 | $9.84 | $11.95 | 331,500 | — | — |
| 1999-08-03 | $10.00 | $12.14 | 36,800 | — | — |
| 1999-08-02 | $10.00 | $12.14 | 36,300 | — | — |
| 1999-07-30 | $9.88 | $11.99 | 31,500 | — | — |
| 1999-07-29 | $9.94 | $12.07 | 56,100 | — | — |
| 1999-07-28 | $10.13 | $12.29 | 56,900 | — | — |
| 1999-07-27 | $10.63 | $12.90 | 39,200 | — | — |
| 1999-07-26 | $10.63 | $12.90 | 116,700 | — | — |
| 1999-07-23 | $11.00 | $13.36 | 24,300 | — | — |
| 1999-07-22 | $11.06 | $13.43 | 476,700 | — | — |
| 1999-07-21 | $11.06 | $13.43 | 301,400 | — | — |
| 1999-07-20 | $12.13 | $14.72 | 1,092,400 | — | — |
| 1999-07-19 | $14.00 | $17.00 | 65,300 | — | — |
| 1999-07-16 | $13.94 | $16.92 | 85,400 | — | — |
| 1999-07-15 | $14.00 | $17.00 | 89,800 | — | — |
| 1999-07-14 | $14.00 | $17.00 | 30,800 | — | — |
| 1999-07-13 | $14.06 | $17.08 | 34,100 | — | — |
| 1999-07-12 | $14.13 | $17.15 | 65,300 | — | — |
| 1999-07-09 | $13.94 | $16.92 | 46,900 | — | — |
| 1999-07-08 | $13.81 | $16.77 | 93,800 | — | — |
| 1999-07-07 | $13.59 | $16.51 | 43,100 | — | — |
| 1999-07-06 | $13.44 | $16.32 | 38,000 | — | — |
| 1999-07-02 | $13.75 | $16.70 | 64,900 | — | — |
| 1999-07-01 | $13.88 | $16.85 | 39,600 | — | — |
| 1999-06-30 | $13.44 | $16.32 | 128,800 | — | — |
| 1999-06-29 | $13.25 | $16.09 | 47,700 | — | — |
| 1999-06-28 | $13.44 | $16.32 | 95,500 | — | — |
| 1999-06-25 | $12.63 | $15.33 | 81,200 | — | — |
| 1999-06-24 | $12.63 | $15.33 | 89,900 | — | — |
| 1999-06-23 | $13.13 | $15.94 | 57,200 | — | — |
| 1999-06-22 | $13.19 | $16.01 | 47,600 | — | — |
| 1999-06-21 | $13.56 | $16.47 | 240,100 | — | — |
| 1999-06-18 | $13.38 | $16.24 | 131,600 | — | — |
| 1999-06-17 | $12.88 | $15.63 | 61,100 | — | — |
| 1999-06-16 | $12.13 | $14.72 | 44,000 | — | — |
| 1999-06-15 | $12.19 | $14.80 | 186,200 | — | — |
| 1999-06-14 | $11.91 | $14.46 | 86,100 | — | — |
| 1999-06-11 | $11.38 | $13.81 | 73,000 | — | — |
| 1999-06-10 | $12.13 | $14.72 | 353,500 | — | — |
| 1999-06-09 | $12.06 | $14.65 | 59,200 | — | — |
| 1999-06-08 | $12.00 | $14.57 | 100,700 | — | — |
| 1999-06-07 | $11.63 | $14.12 | 90,000 | — | — |
| 1999-06-04 | $11.56 | $14.04 | 69,500 | — | — |
| 1999-06-03 | $11.94 | $14.50 | 47,600 | — | — |
| 1999-06-02 | $12.19 | $14.80 | 50,700 | — | — |
| 1999-06-01 | $12.13 | $14.72 | 45,200 | — | — |
| 1999-05-28 | $11.94 | $14.50 | 40,000 | — | — |
| 1999-05-27 | $11.91 | $14.46 | 70,900 | — | — |
| 1999-05-26 | $12.00 | $14.57 | 53,400 | — | — |
| 1999-05-25 | $12.06 | $14.65 | 61,500 | — | — |
| 1999-05-24 | $12.13 | $14.72 | 47,800 | — | — |
| 1999-05-21 | $12.25 | $14.88 | 174,400 | — | — |
| 1999-05-20 | $12.00 | $14.57 | 37,700 | — | — |
| 1999-05-19 | $11.94 | $14.50 | 78,500 | — | — |
| 1999-05-18 | $12.00 | $14.57 | 51,300 | — | — |
| 1999-05-17 | $12.00 | $14.57 | 37,700 | — | — |
| 1999-05-14 | $12.00 | $14.57 | 75,000 | — | — |
| 1999-05-13 | $12.19 | $14.80 | 92,200 | — | — |
| 1999-05-12 | $12.25 | $14.88 | 17,900 | — | — |
| 1999-05-11 | $12.13 | $14.72 | 45,200 | — | — |
| 1999-05-10 | $11.97 | $14.53 | 56,300 | — | — |
| 1999-05-07 | $12.00 | $14.57 | 37,400 | — | — |
| 1999-05-06 | $12.25 | $14.88 | 29,700 | — | — |
| 1999-05-05 | $12.13 | $14.72 | 30,100 | — | — |
| 1999-05-04 | $12.06 | $14.65 | 35,000 | — | — |
| 1999-05-03 | $12.13 | $14.72 | 89,700 | — | — |
| 1999-04-30 | $12.25 | $14.88 | 27,700 | — | — |
| 1999-04-29 | $12.88 | $15.63 | 104,700 | — | — |
| 1999-04-28 | $13.13 | $15.87 | 88,200 | — | — |
| 1999-04-27 | $12.50 | $15.12 | 149,500 | — | — |
| 1999-04-26 | $11.69 | $14.14 | 65,700 | — | — |
| 1999-04-23 | $11.00 | $13.30 | 23,200 | — | — |
| 1999-04-22 | $11.50 | $13.91 | 25,500 | — | — |
| 1999-04-21 | $11.88 | $14.36 | 49,200 | — | — |
| 1999-04-20 | $11.88 | $14.36 | 25,300 | — | — |
| 1999-04-19 | $12.00 | $14.51 | 62,100 | — | — |
| 1999-04-16 | $11.88 | $14.36 | 178,700 | — | — |
| 1999-04-15 | $11.31 | $13.68 | 99,400 | — | — |
| 1999-04-14 | $11.38 | $13.76 | 143,400 | — | — |
| 1999-04-13 | $10.31 | $12.47 | 179,100 | — | — |
| 1999-04-12 | $11.75 | $14.21 | 131,900 | — | — |
| 1999-04-09 | $11.09 | $13.42 | 16,800 | — | — |
| 1999-04-08 | $11.25 | $13.61 | 42,300 | — | — |
| 1999-04-07 | $10.69 | $12.93 | 37,800 | — | — |
| 1999-04-06 | $10.63 | $12.85 | 33,100 | — | — |
| 1999-04-05 | $10.88 | $13.15 | 41,200 | — | — |
| 1999-04-01 | $11.41 | $13.80 | 103,700 | — | — |
| 1999-03-31 | $11.88 | $14.36 | 142,900 | — | — |
| 1999-03-30 | $10.50 | $12.70 | 97,500 | — | — |
| 1999-03-29 | $10.00 | $12.09 | 104,800 | — | — |
| 1999-03-26 | $9.75 | $11.79 | 177,300 | — | — |
| 1999-03-25 | $9.75 | $11.79 | 124,700 | — | — |
| 1999-03-24 | $9.50 | $11.49 | 88,100 | — | — |
| 1999-03-23 | $9.38 | $11.34 | 67,300 | — | — |
| 1999-03-22 | $9.63 | $11.64 | 23,300 | — | — |
| 1999-03-19 | $9.50 | $11.49 | 100,100 | — | — |
| 1999-03-18 | $9.06 | $10.96 | 124,600 | — | — |
| 1999-03-17 | $9.28 | $11.23 | 47,700 | — | — |
| 1999-03-16 | $9.69 | $11.72 | 74,300 | — | — |
| 1999-03-15 | $9.25 | $11.19 | 71,300 | — | — |
| 1999-03-12 | $9.13 | $11.04 | 222,600 | — | — |
| 1999-03-11 | $9.13 | $11.04 | 308,200 | — | — |
| 1999-03-10 | $9.00 | $10.89 | 17,800 | — | — |
| 1999-03-09 | $9.06 | $10.96 | 121,300 | — | — |
| 1999-03-08 | $9.13 | $11.04 | 78,000 | — | — |
| 1999-03-05 | $9.13 | $11.04 | 27,400 | — | — |
| 1999-03-04 | $8.88 | $10.73 | 73,400 | — | — |
| 1999-03-03 | $9.25 | $11.19 | 9,400 | — | — |
| 1999-03-02 | $9.25 | $11.19 | 18,200 | — | — |
| 1999-03-01 | $9.19 | $11.11 | 186,800 | — | — |
| 1999-02-26 | $8.75 | $10.58 | 181,700 | — | — |
| 1999-02-25 | $9.31 | $11.26 | 69,600 | — | — |
| 1999-02-24 | $9.50 | $11.49 | 48,800 | — | — |
| 1999-02-23 | $9.75 | $11.79 | 48,000 | — | — |
| 1999-02-22 | $9.88 | $11.94 | 22,700 | — | — |
| 1999-02-19 | $10.19 | $12.32 | 216,100 | — | — |
| 1999-02-18 | $10.13 | $12.25 | 84,500 | — | — |
| 1999-02-17 | $9.75 | $11.79 | 77,200 | — | — |
| 1999-02-16 | $9.25 | $11.19 | 72,200 | — | — |
| 1999-02-12 | $9.17 | $11.09 | 38,900 | — | — |
| 1999-02-11 | $9.94 | $12.02 | 50,900 | — | — |
| 1999-02-10 | $9.69 | $11.72 | 16,700 | — | — |
| 1999-02-09 | $9.88 | $11.94 | 11,200 | — | — |
| 1999-02-08 | $10.00 | $12.09 | 351,600 | — | — |
| 1999-02-05 | $10.06 | $12.17 | 48,000 | — | — |
| 1999-02-04 | $10.13 | $12.25 | 17,800 | — | — |
| 1999-02-03 | $10.25 | $12.40 | 19,000 | — | — |
| 1999-02-02 | $10.00 | $12.09 | 37,800 | — | — |
| 1999-02-01 | $10.13 | $12.25 | 30,200 | — | — |
| 1999-01-29 | $10.31 | $12.47 | 20,800 | — | — |
| 1999-01-28 | $10.13 | $12.25 | 28,100 | — | — |
| 1999-01-27 | $10.31 | $12.47 | 53,500 | — | — |
| 1999-01-26 | $10.69 | $12.93 | 56,100 | — | — |
| 1999-01-25 | $10.88 | $13.15 | 112,600 | — | — |
| 1999-01-22 | $11.00 | $13.30 | 149,900 | — | — |
| 1999-01-21 | $11.00 | $13.24 | 109,300 | — | — |
| 1999-01-20 | $11.25 | $13.54 | 233,900 | — | — |
| 1999-01-19 | $11.13 | $13.39 | 82,300 | — | — |
| 1999-01-15 | $11.13 | $13.39 | 91,500 | — | — |
| 1999-01-14 | $11.13 | $13.39 | 14,900 | — | — |
| 1999-01-13 | $11.13 | $13.39 | 16,100 | — | — |
| 1999-01-12 | $11.13 | $13.39 | 20,200 | — | — |
| 1999-01-11 | $11.50 | $13.84 | 56,500 | — | — |
| 1999-01-08 | $11.38 | $13.69 | 289,900 | — | — |
| 1999-01-07 | $10.75 | $12.94 | 77,300 | — | — |
| 1999-01-06 | $10.63 | $12.79 | 282,900 | — | — |
| 1999-01-05 | $10.56 | $12.71 | 336,700 | — | — |
| 1999-01-04 | $10.69 | $12.87 | 73,000 | — | — |