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
- 1978-01-03 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 | $6.31 | $18.40 | 119,400 | — | — |
| 1999-12-30 | $6.33 | $18.47 | 94,200 | — | — |
| 1999-12-29 | $6.38 | $18.59 | 213,900 | — | — |
| 1999-12-28 | $6.29 | $18.34 | 194,700 | — | — |
| 1999-12-27 | $6.33 | $18.47 | 337,200 | — | — |
| 1999-12-23 | $6.33 | $18.47 | 244,200 | — | — |
| 1999-12-22 | $6.46 | $18.83 | 104,400 | — | — |
| 1999-12-21 | $6.56 | $19.13 | 238,800 | — | — |
| 1999-12-20 | $6.42 | $18.71 | 133,200 | — | — |
| 1999-12-17 | $6.44 | $18.77 | 135,600 | — | — |
| 1999-12-16 | $6.29 | $18.34 | 146,700 | — | — |
| 1999-12-15 | $6.33 | $18.47 | 159,300 | — | — |
| 1999-12-14 | $6.27 | $18.28 | 103,200 | — | — |
| 1999-12-13 | $6.21 | $18.10 | 93,600 | — | — |
| 1999-12-10 | $6.33 | $18.47 | 136,500 | — | — |
| 1999-12-09 | $6.19 | $18.04 | 98,700 | — | — |
| 1999-12-08 | $6.25 | $18.22 | 50,700 | — | — |
| 1999-12-07 | $6.31 | $18.40 | 191,100 | — | — |
| 1999-12-06 | $6.17 | $17.98 | 158,700 | — | — |
| 1999-12-03 | $6.25 | $18.22 | 165,000 | — | — |
| 1999-12-02 | $6.23 | $18.16 | 163,500 | — | — |
| 1999-12-01 | $6.38 | $18.59 | 135,600 | — | — |
| 1999-11-30 | $6.38 | $18.59 | 246,600 | — | — |
| 1999-11-29 | $6.40 | $18.65 | 240,000 | — | — |
| 1999-11-26 | $6.71 | $19.56 | 89,400 | — | — |
| 1999-11-24 | $6.73 | $19.62 | 172,200 | — | — |
| 1999-11-23 | $6.71 | $19.56 | 331,500 | — | — |
| 1999-11-22 | $6.38 | $18.59 | 220,500 | — | — |
| 1999-11-19 | $6.50 | $18.95 | 117,300 | — | — |
| 1999-11-18 | $6.56 | $19.13 | 182,400 | — | — |
| 1999-11-17 | $6.54 | $19.07 | 267,000 | — | — |
| 1999-11-16 | $6.65 | $19.23 | 298,800 | — | — |
| 1999-11-15 | $6.75 | $19.53 | 187,800 | — | — |
| 1999-11-12 | $6.77 | $19.59 | 119,700 | — | — |
| 1999-11-11 | $6.73 | $19.47 | 232,800 | — | — |
| 1999-11-10 | $6.96 | $20.13 | 717,300 | — | — |
| 1999-11-09 | $6.83 | $19.77 | 321,900 | — | — |
| 1999-11-08 | $6.73 | $19.47 | 256,200 | — | — |
| 1999-11-05 | $6.73 | $19.47 | 92,700 | — | — |
| 1999-11-04 | $6.79 | $19.65 | 255,300 | — | — |
| 1999-11-03 | $6.63 | $19.17 | 116,400 | — | — |
| 1999-11-02 | $6.58 | $19.05 | 259,200 | — | — |
| 1999-11-01 | $6.50 | $18.81 | 136,200 | — | — |
| 1999-10-29 | $6.69 | $19.35 | 239,700 | — | — |
| 1999-10-28 | $6.58 | $19.05 | 280,800 | — | — |
| 1999-10-27 | $6.46 | $18.69 | 217,200 | — | — |
| 1999-10-26 | $6.35 | $18.39 | 300,300 | — | — |
| 1999-10-25 | $6.67 | $19.29 | 265,200 | — | — |
| 1999-10-22 | $6.79 | $19.65 | 108,000 | — | — |
| 1999-10-21 | $6.96 | $20.13 | 212,400 | — | — |
| 1999-10-20 | $6.98 | $20.20 | 98,400 | — | — |
| 1999-10-19 | $7.04 | $20.38 | 191,100 | — | — |
| 1999-10-18 | $7.29 | $21.10 | 221,100 | — | — |
| 1999-10-15 | $7.33 | $21.22 | 226,800 | — | — |
| 1999-10-14 | $7.35 | $21.28 | 169,800 | — | — |
| 1999-10-13 | $7.50 | $21.70 | 292,800 | — | — |
| 1999-10-12 | $7.44 | $21.52 | 288,600 | — | — |
| 1999-10-11 | $7.58 | $21.94 | 225,300 | — | — |
| 1999-10-08 | $7.44 | $21.52 | 291,600 | — | — |
| 1999-10-07 | $7.58 | $21.94 | 228,900 | — | — |
| 1999-10-06 | $7.58 | $21.94 | 480,300 | — | — |
| 1999-10-05 | $7.58 | $21.94 | 769,200 | — | — |
| 1999-10-04 | $7.79 | $22.55 | 846,600 | — | — |
| 1999-10-01 | $7.29 | $21.10 | 380,100 | — | — |
| 1999-09-30 | $6.94 | $20.07 | 442,200 | — | — |
| 1999-09-29 | $7.08 | $20.50 | 446,400 | — | — |
| 1999-09-28 | $7.21 | $20.86 | 1,812,000 | — | — |
| 1999-09-27 | $7.19 | $20.80 | 1,458,300 | — | — |
| 1999-09-24 | $6.44 | $18.63 | 620,700 | — | — |
| 1999-09-23 | $6.29 | $18.21 | 357,000 | — | — |
| 1999-09-22 | $6.35 | $18.39 | 716,700 | — | — |
| 1999-09-21 | $6.27 | $18.15 | 671,100 | — | — |
| 1999-09-20 | $5.85 | $16.94 | 44,700 | — | — |
| 1999-09-17 | $5.85 | $16.94 | 41,700 | — | — |
| 1999-09-16 | $5.79 | $16.76 | 87,000 | — | — |
| 1999-09-15 | $5.83 | $16.88 | 99,900 | — | — |
| 1999-09-14 | $5.92 | $17.12 | 238,800 | — | — |
| 1999-09-13 | $5.79 | $16.76 | 230,400 | — | — |
| 1999-09-10 | $5.83 | $16.88 | 116,100 | — | — |
| 1999-09-09 | $5.92 | $17.12 | 88,200 | — | — |
| 1999-09-08 | $5.92 | $17.12 | 113,700 | — | — |
| 1999-09-07 | $5.94 | $17.18 | 80,100 | — | — |
| 1999-09-03 | $5.81 | $16.82 | 43,800 | — | — |
| 1999-09-02 | $5.88 | $17.00 | 92,100 | — | — |
| 1999-09-01 | $5.98 | $17.30 | 88,500 | — | — |
| 1999-08-31 | $6.02 | $17.42 | 248,700 | — | — |
| 1999-08-30 | $5.83 | $16.88 | 53,400 | — | — |
| 1999-08-27 | $5.94 | $17.18 | 65,400 | — | — |
| 1999-08-26 | $5.81 | $16.82 | 112,800 | — | — |
| 1999-08-25 | $5.75 | $16.64 | 26,400 | — | — |
| 1999-08-24 | $5.79 | $16.76 | 104,700 | — | — |
| 1999-08-23 | $5.83 | $16.88 | 157,500 | — | — |
| 1999-08-20 | $5.85 | $16.94 | 464,700 | — | — |
| 1999-08-19 | $5.90 | $17.06 | 173,700 | — | — |
| 1999-08-18 | $5.81 | $16.82 | 192,900 | — | — |
| 1999-08-17 | $6.08 | $17.46 | 214,800 | — | — |
| 1999-08-16 | $5.98 | $17.16 | 100,200 | — | — |
| 1999-08-13 | $6.06 | $17.40 | 393,300 | — | — |
| 1999-08-12 | $5.90 | $16.92 | 163,500 | — | — |
| 1999-08-11 | $6.13 | $17.58 | 581,400 | — | — |
| 1999-08-10 | $5.85 | $16.80 | 243,000 | — | — |
| 1999-08-09 | $5.81 | $16.68 | 318,600 | — | — |
| 1999-08-06 | $5.60 | $16.08 | 110,700 | — | — |
| 1999-08-05 | $5.58 | $16.02 | 179,700 | — | — |
| 1999-08-04 | $5.58 | $16.02 | 390,300 | — | — |
| 1999-08-03 | $5.52 | $15.84 | 397,800 | — | — |
| 1999-08-02 | $5.25 | $15.07 | 78,000 | — | — |
| 1999-07-30 | $5.33 | $15.31 | 180,000 | — | — |
| 1999-07-29 | $5.46 | $15.66 | 217,200 | — | — |
| 1999-07-28 | $5.25 | $15.07 | 115,800 | — | — |
| 1999-07-27 | $5.25 | $15.07 | 175,500 | — | — |
| 1999-07-26 | $5.13 | $14.71 | 41,400 | — | — |
| 1999-07-23 | $5.23 | $15.01 | 57,900 | — | — |
| 1999-07-22 | $5.27 | $15.13 | 298,800 | — | — |
| 1999-07-21 | $5.27 | $15.13 | 225,600 | — | — |
| 1999-07-20 | $5.08 | $14.59 | 372,600 | — | — |
| 1999-07-19 | $5.08 | $14.59 | 97,200 | — | — |
| 1999-07-16 | $5.21 | $14.95 | 107,100 | — | — |
| 1999-07-15 | $5.21 | $14.95 | 93,600 | — | — |
| 1999-07-14 | $5.25 | $15.07 | 54,600 | — | — |
| 1999-07-13 | $5.33 | $15.31 | 103,800 | — | — |
| 1999-07-12 | $5.33 | $15.31 | 98,700 | — | — |
| 1999-07-09 | $5.42 | $15.55 | 61,500 | — | — |
| 1999-07-08 | $5.40 | $15.49 | 69,600 | — | — |
| 1999-07-07 | $5.44 | $15.60 | 97,200 | — | — |
| 1999-07-06 | $5.42 | $15.55 | 183,900 | — | — |
| 1999-07-02 | $5.60 | $16.08 | 66,900 | — | — |
| 1999-07-01 | $5.54 | $15.90 | 96,000 | — | — |
| 1999-06-30 | $5.56 | $15.96 | 184,200 | — | — |
| 1999-06-29 | $5.46 | $15.66 | 144,300 | — | — |
| 1999-06-28 | $5.38 | $15.43 | 114,900 | — | — |
| 1999-06-25 | $5.29 | $15.19 | 182,400 | — | — |
| 1999-06-24 | $5.33 | $15.31 | 167,700 | — | — |
| 1999-06-23 | $5.42 | $15.55 | 105,900 | — | — |
| 1999-06-22 | $5.25 | $15.07 | 185,700 | — | — |
| 1999-06-21 | $5.27 | $15.13 | 97,500 | — | — |
| 1999-06-18 | $5.35 | $15.37 | 123,600 | — | — |
| 1999-06-17 | $5.31 | $15.25 | 103,500 | — | — |
| 1999-06-16 | $5.40 | $15.49 | 115,500 | — | — |
| 1999-06-15 | $5.46 | $15.66 | 115,500 | — | — |
| 1999-06-14 | $5.56 | $15.96 | 55,500 | — | — |
| 1999-06-11 | $5.56 | $15.96 | 105,900 | — | — |
| 1999-06-10 | $5.42 | $15.55 | 135,900 | — | — |
| 1999-06-09 | $5.40 | $15.49 | 102,000 | — | — |
| 1999-06-08 | $5.42 | $15.55 | 94,200 | — | — |
| 1999-06-07 | $5.46 | $15.66 | 110,400 | — | — |
| 1999-06-04 | $5.48 | $15.72 | 47,700 | — | — |
| 1999-06-03 | $5.56 | $15.96 | 116,400 | — | — |
| 1999-06-02 | $5.56 | $15.96 | 52,200 | — | — |
| 1999-06-01 | $5.54 | $15.90 | 126,600 | — | — |
| 1999-05-28 | $5.52 | $15.84 | 88,800 | — | — |
| 1999-05-27 | $5.63 | $16.14 | 108,900 | — | — |
| 1999-05-26 | $5.65 | $16.20 | 116,700 | — | — |
| 1999-05-25 | $5.65 | $16.20 | 132,300 | — | — |
| 1999-05-24 | $5.81 | $16.68 | 155,100 | — | — |
| 1999-05-21 | $5.83 | $16.74 | 166,200 | — | — |
| 1999-05-20 | $5.71 | $16.38 | 69,000 | — | — |
| 1999-05-19 | $5.75 | $16.50 | 101,100 | — | — |
| 1999-05-18 | $5.69 | $16.18 | 74,100 | — | — |
| 1999-05-17 | $5.73 | $16.30 | 78,000 | — | — |
| 1999-05-14 | $5.83 | $16.59 | 321,600 | — | — |
| 1999-05-13 | $5.85 | $16.65 | 62,700 | — | — |
| 1999-05-12 | $5.88 | $16.71 | 83,100 | — | — |
| 1999-05-11 | $5.90 | $16.77 | 192,900 | — | — |
| 1999-05-10 | $5.81 | $16.53 | 240,300 | — | — |
| 1999-05-07 | $5.98 | $17.01 | 525,300 | — | — |
| 1999-05-06 | $6.73 | $19.14 | 333,000 | — | — |
| 1999-05-05 | $6.81 | $19.38 | 773,100 | — | — |
| 1999-05-04 | $6.40 | $18.19 | 112,800 | — | — |
| 1999-05-03 | $6.50 | $18.49 | 374,700 | — | — |
| 1999-04-30 | $6.33 | $18.02 | 271,200 | — | — |
| 1999-04-29 | $6.29 | $17.90 | 511,800 | — | — |
| 1999-04-28 | $6.10 | $17.36 | 233,700 | — | — |
| 1999-04-27 | $6.06 | $17.25 | 325,500 | — | — |
| 1999-04-26 | $5.88 | $16.71 | 116,700 | — | — |
| 1999-04-23 | $5.96 | $16.95 | 273,900 | — | — |
| 1999-04-22 | $6.08 | $17.30 | 209,700 | — | — |
| 1999-04-21 | $5.88 | $16.71 | 151,800 | — | — |
| 1999-04-20 | $5.96 | $16.95 | 221,700 | — | — |
| 1999-04-19 | $6.08 | $17.30 | 375,900 | — | — |
| 1999-04-16 | $6.04 | $17.19 | 628,800 | — | — |
| 1999-04-15 | $5.75 | $16.36 | 325,800 | — | — |
| 1999-04-14 | $5.35 | $15.23 | 115,800 | — | — |
| 1999-04-13 | $5.42 | $15.41 | 149,400 | — | — |
| 1999-04-12 | $5.52 | $15.70 | 481,500 | — | — |
| 1999-04-09 | $5.44 | $15.47 | 77,100 | — | — |
| 1999-04-08 | $5.44 | $15.47 | 90,900 | — | — |
| 1999-04-07 | $5.42 | $15.41 | 49,200 | — | — |
| 1999-04-06 | $5.48 | $15.59 | 130,200 | — | — |
| 1999-04-05 | $5.42 | $15.41 | 117,000 | — | — |
| 1999-04-01 | $5.52 | $15.70 | 113,400 | — | — |
| 1999-03-31 | $5.54 | $15.76 | 104,100 | — | — |
| 1999-03-30 | $5.40 | $15.35 | 80,100 | — | — |
| 1999-03-29 | $5.40 | $15.35 | 49,200 | — | — |
| 1999-03-26 | $5.50 | $15.65 | 109,800 | — | — |
| 1999-03-25 | $5.69 | $16.18 | 24,000 | — | — |
| 1999-03-24 | $5.77 | $16.42 | 97,200 | — | — |
| 1999-03-23 | $5.69 | $16.18 | 60,000 | — | — |
| 1999-03-22 | $5.69 | $16.18 | 87,300 | — | — |
| 1999-03-19 | $5.75 | $16.36 | 107,100 | — | — |
| 1999-03-18 | $5.75 | $16.36 | 81,300 | — | — |
| 1999-03-17 | $5.75 | $16.36 | 129,600 | — | — |
| 1999-03-16 | $5.75 | $16.36 | 75,600 | — | — |
| 1999-03-15 | $5.71 | $16.24 | 166,200 | — | — |
| 1999-03-12 | $5.85 | $16.65 | 77,700 | — | — |
| 1999-03-11 | $6.04 | $17.19 | 150,600 | — | — |
| 1999-03-10 | $6.00 | $17.07 | 110,100 | — | — |
| 1999-03-09 | $5.96 | $16.95 | 236,700 | — | — |
| 1999-03-08 | $6.00 | $17.07 | 373,500 | — | — |
| 1999-03-05 | $5.73 | $16.30 | 283,200 | — | — |
| 1999-03-04 | $5.60 | $15.94 | 119,100 | — | — |
| 1999-03-03 | $5.50 | $15.65 | 130,200 | — | — |
| 1999-03-02 | $5.40 | $15.35 | 220,800 | — | — |
| 1999-03-01 | $5.27 | $14.99 | 75,900 | — | — |
| 1999-02-26 | $5.21 | $14.82 | 93,600 | — | — |
| 1999-02-25 | $5.33 | $15.17 | 61,500 | — | — |
| 1999-02-24 | $5.31 | $15.11 | 132,600 | — | — |
| 1999-02-23 | $5.33 | $15.17 | 80,100 | — | — |
| 1999-02-22 | $5.35 | $15.23 | 176,700 | — | — |
| 1999-02-19 | $5.44 | $15.47 | 137,100 | — | — |
| 1999-02-18 | $5.56 | $15.82 | 198,300 | — | — |
| 1999-02-17 | $5.46 | $15.53 | 144,900 | — | — |
| 1999-02-16 | $5.54 | $15.62 | 264,300 | — | — |
| 1999-02-12 | $5.81 | $16.39 | 143,100 | — | — |
| 1999-02-11 | $5.60 | $15.80 | 17,700 | — | — |
| 1999-02-10 | $5.56 | $15.68 | 89,400 | — | — |
| 1999-02-09 | $5.63 | $15.86 | 128,100 | — | — |
| 1999-02-08 | $5.77 | $16.27 | 330,900 | — | — |
| 1999-02-05 | $5.60 | $15.80 | 154,500 | — | — |
| 1999-02-04 | $5.69 | $16.03 | 256,200 | — | — |
| 1999-02-03 | $5.50 | $15.50 | 65,400 | — | — |
| 1999-02-02 | $5.69 | $16.03 | 148,500 | — | — |
| 1999-02-01 | $5.71 | $16.09 | 138,000 | — | — |
| 1999-01-29 | $5.63 | $15.86 | 130,200 | — | — |
| 1999-01-28 | $5.46 | $15.39 | 72,300 | — | — |
| 1999-01-27 | $5.48 | $15.45 | 285,900 | — | — |
| 1999-01-26 | $5.46 | $15.39 | 116,700 | — | — |
| 1999-01-25 | $5.73 | $16.15 | 151,800 | — | — |
| 1999-01-22 | $5.67 | $15.97 | 84,000 | — | — |
| 1999-01-21 | $5.88 | $16.56 | 142,800 | — | — |
| 1999-01-20 | $5.75 | $16.21 | 154,200 | — | — |
| 1999-01-19 | $5.71 | $16.09 | 128,100 | — | — |
| 1999-01-15 | $5.71 | $16.09 | 139,800 | — | — |
| 1999-01-14 | $5.71 | $16.09 | 59,400 | — | — |
| 1999-01-13 | $5.79 | $16.33 | 123,300 | — | — |
| 1999-01-12 | $5.88 | $16.56 | 243,300 | — | — |
| 1999-01-11 | $6.23 | $17.56 | 237,900 | — | — |
| 1999-01-08 | $6.08 | $17.15 | 282,000 | — | — |
| 1999-01-07 | $6.29 | $17.74 | 563,100 | — | — |
| 1999-01-06 | $5.56 | $15.68 | 266,700 | — | — |
| 1999-01-05 | $5.38 | $15.15 | 189,000 | — | — |
| 1999-01-04 | $5.25 | $14.80 | 124,800 | — | — |