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 | $6.11 | $8.96 | 257,813 | — | — |
| 1999-12-30 | $6.01 | $8.81 | 762,188 | — | — |
| 1999-12-29 | $5.98 | $8.78 | 565,313 | — | — |
| 1999-12-28 | $6.07 | $8.90 | 623,438 | — | — |
| 1999-12-27 | $6.03 | $8.84 | 925,313 | — | — |
| 1999-12-23 | $6.19 | $9.08 | 374,063 | — | — |
| 1999-12-22 | $6.17 | $9.06 | 554,063 | — | — |
| 1999-12-21 | $6.23 | $9.14 | 615,000 | — | — |
| 1999-12-20 | $6.27 | $9.20 | 283,125 | — | — |
| 1999-12-17 | $6.30 | $9.25 | 1,214,063 | — | — |
| 1999-12-16 | $6.33 | $9.28 | 420,938 | — | — |
| 1999-12-15 | $6.43 | $9.43 | 793,125 | — | — |
| 1999-12-14 | $6.62 | $9.71 | 1,549,688 | — | — |
| 1999-12-13 | $6.58 | $9.66 | 345,000 | — | — |
| 1999-12-10 | $6.60 | $9.69 | 319,688 | — | — |
| 1999-12-09 | $6.59 | $9.67 | 505,313 | — | — |
| 1999-12-08 | $6.65 | $9.75 | 388,125 | — | — |
| 1999-12-07 | $6.66 | $9.77 | 573,750 | — | — |
| 1999-12-06 | $6.69 | $9.82 | 558,750 | — | — |
| 1999-12-03 | $6.78 | $9.95 | 595,313 | — | — |
| 1999-12-02 | $6.55 | $9.61 | 278,438 | — | — |
| 1999-12-01 | $6.57 | $9.65 | 576,563 | — | — |
| 1999-11-30 | $6.69 | $9.76 | 472,500 | — | — |
| 1999-11-29 | $6.59 | $9.62 | 357,188 | — | — |
| 1999-11-26 | $6.69 | $9.77 | 129,375 | — | — |
| 1999-11-24 | $6.77 | $9.89 | 540,000 | — | — |
| 1999-11-23 | $6.55 | $9.56 | 660,000 | — | — |
| 1999-11-22 | $6.87 | $10.03 | 323,438 | — | — |
| 1999-11-19 | $6.88 | $10.05 | 494,063 | — | — |
| 1999-11-18 | $7.03 | $10.26 | 536,250 | — | — |
| 1999-11-17 | $7.11 | $10.39 | 432,188 | — | — |
| 1999-11-16 | $7.20 | $10.51 | 525,938 | — | — |
| 1999-11-15 | $7.03 | $10.27 | 607,500 | — | — |
| 1999-11-12 | $7.12 | $10.40 | 420,000 | — | — |
| 1999-11-11 | $7.25 | $10.58 | 781,875 | — | — |
| 1999-11-10 | $7.32 | $10.69 | 429,375 | — | — |
| 1999-11-09 | $7.31 | $10.68 | 472,500 | — | — |
| 1999-11-08 | $7.36 | $10.75 | 751,875 | — | — |
| 1999-11-05 | $7.30 | $10.66 | 356,250 | — | — |
| 1999-11-04 | $7.23 | $10.55 | 209,063 | — | — |
| 1999-11-03 | $7.17 | $10.47 | 457,500 | — | — |
| 1999-11-02 | $7.20 | $10.51 | 354,375 | — | — |
| 1999-11-01 | $7.27 | $10.61 | 450,000 | — | — |
| 1999-10-29 | $7.20 | $10.51 | 1,045,313 | — | — |
| 1999-10-28 | $7.08 | $10.34 | 447,188 | — | — |
| 1999-10-27 | $6.78 | $9.90 | 438,750 | — | — |
| 1999-10-26 | $6.69 | $9.76 | 341,250 | — | — |
| 1999-10-25 | $6.77 | $9.88 | 780,938 | — | — |
| 1999-10-22 | $6.78 | $9.90 | 870,938 | — | — |
| 1999-10-21 | $6.63 | $9.68 | 675,000 | — | — |
| 1999-10-20 | $6.59 | $9.63 | 466,875 | — | — |
| 1999-10-19 | $6.45 | $9.42 | 627,188 | — | — |
| 1999-10-18 | $6.50 | $9.49 | 273,750 | — | — |
| 1999-10-15 | $6.53 | $9.53 | 754,688 | — | — |
| 1999-10-14 | $6.63 | $9.68 | 325,313 | — | — |
| 1999-10-13 | $6.53 | $9.53 | 252,188 | — | — |
| 1999-10-12 | $6.60 | $9.64 | 672,188 | — | — |
| 1999-10-11 | $6.66 | $9.73 | 379,688 | — | — |
| 1999-10-08 | $6.67 | $9.74 | 572,813 | — | — |
| 1999-10-07 | $6.61 | $9.65 | 426,563 | — | — |
| 1999-10-06 | $6.62 | $9.67 | 509,063 | — | — |
| 1999-10-05 | $6.60 | $9.64 | 653,438 | — | — |
| 1999-10-04 | $6.73 | $9.82 | 1,343,438 | — | — |
| 1999-10-01 | $6.73 | $9.82 | 438,750 | — | — |
| 1999-09-30 | $6.65 | $9.72 | 305,625 | — | — |
| 1999-09-29 | $6.55 | $9.57 | 285,000 | — | — |
| 1999-09-28 | $6.57 | $9.60 | 716,250 | — | — |
| 1999-09-27 | $6.51 | $9.50 | 431,250 | — | — |
| 1999-09-24 | $6.53 | $9.54 | 291,563 | — | — |
| 1999-09-23 | $6.51 | $9.51 | 517,500 | — | — |
| 1999-09-22 | $6.60 | $9.64 | 513,750 | — | — |
| 1999-09-21 | $6.61 | $9.66 | 465,938 | — | — |
| 1999-09-20 | $6.70 | $9.78 | 660,938 | — | — |
| 1999-09-17 | $6.83 | $9.97 | 1,056,563 | — | — |
| 1999-09-16 | $6.30 | $9.20 | 1,110,938 | — | — |
| 1999-09-15 | $6.43 | $9.39 | 742,500 | — | — |
| 1999-09-14 | $6.44 | $9.40 | 400,313 | — | — |
| 1999-09-13 | $6.49 | $9.48 | 212,813 | — | — |
| 1999-09-10 | $6.51 | $9.51 | 532,500 | — | — |
| 1999-09-09 | $6.45 | $9.42 | 342,188 | — | — |
| 1999-09-08 | $6.45 | $9.41 | 1,520,625 | — | — |
| 1999-09-07 | $6.37 | $9.31 | 390,938 | — | — |
| 1999-09-03 | $6.47 | $9.45 | 672,188 | — | — |
| 1999-09-02 | $6.28 | $9.17 | 480,000 | — | — |
| 1999-09-01 | $6.27 | $9.11 | 455,625 | — | — |
| 1999-08-31 | $6.27 | $9.11 | 930,938 | — | — |
| 1999-08-30 | $6.19 | $8.99 | 589,688 | — | — |
| 1999-08-27 | $6.18 | $8.98 | 287,813 | — | — |
| 1999-08-26 | $6.23 | $9.05 | 298,125 | — | — |
| 1999-08-25 | $6.35 | $9.23 | 930,938 | — | — |
| 1999-08-24 | $6.28 | $9.12 | 426,563 | — | — |
| 1999-08-23 | $6.32 | $9.18 | 308,438 | — | — |
| 1999-08-20 | $6.35 | $9.23 | 546,563 | — | — |
| 1999-08-19 | $6.05 | $8.79 | 777,188 | — | — |
| 1999-08-18 | $6.06 | $8.80 | 430,313 | — | — |
| 1999-08-17 | $6.30 | $9.15 | 208,125 | — | — |
| 1999-08-16 | $6.30 | $9.15 | 203,438 | — | — |
| 1999-08-13 | $6.30 | $9.15 | 270,938 | — | — |
| 1999-08-12 | $6.30 | $9.15 | 189,375 | — | — |
| 1999-08-11 | $6.37 | $9.26 | 450,938 | — | — |
| 1999-08-10 | $6.32 | $9.18 | 538,125 | — | — |
| 1999-08-09 | $6.37 | $9.25 | 266,250 | — | — |
| 1999-08-06 | $6.37 | $9.25 | 310,313 | — | — |
| 1999-08-05 | $6.41 | $9.31 | 314,063 | — | — |
| 1999-08-04 | $6.51 | $9.45 | 323,438 | — | — |
| 1999-08-03 | $6.51 | $9.46 | 489,375 | — | — |
| 1999-08-02 | $6.57 | $9.55 | 300,938 | — | — |
| 1999-07-30 | $6.61 | $9.61 | 432,188 | — | — |
| 1999-07-29 | $6.57 | $9.55 | 382,500 | — | — |
| 1999-07-28 | $6.64 | $9.65 | 287,813 | — | — |
| 1999-07-27 | $6.80 | $9.88 | 193,125 | — | — |
| 1999-07-26 | $6.75 | $9.80 | 241,875 | — | — |
| 1999-07-23 | $6.73 | $9.78 | 133,125 | — | — |
| 1999-07-22 | $6.68 | $9.71 | 486,563 | — | — |
| 1999-07-21 | $6.77 | $9.83 | 560,625 | — | — |
| 1999-07-20 | $6.63 | $9.64 | 237,188 | — | — |
| 1999-07-19 | $6.72 | $9.76 | 441,563 | — | — |
| 1999-07-16 | $6.77 | $9.84 | 400,313 | — | — |
| 1999-07-15 | $6.67 | $9.70 | 996,563 | — | — |
| 1999-07-14 | $6.57 | $9.55 | 449,063 | — | — |
| 1999-07-13 | $6.63 | $9.63 | 585,000 | — | — |
| 1999-07-12 | $6.76 | $9.82 | 434,063 | — | — |
| 1999-07-09 | $6.90 | $10.03 | 697,500 | — | — |
| 1999-07-08 | $6.99 | $10.15 | 658,125 | — | — |
| 1999-07-07 | $7.17 | $10.41 | 508,125 | — | — |
| 1999-07-06 | $7.09 | $10.31 | 447,188 | — | — |
| 1999-07-02 | $7.22 | $10.49 | 320,625 | — | — |
| 1999-07-01 | $7.17 | $10.42 | 580,313 | — | — |
| 1999-06-30 | $6.95 | $10.10 | 565,313 | — | — |
| 1999-06-29 | $6.89 | $10.02 | 226,875 | — | — |
| 1999-06-28 | $6.84 | $9.94 | 226,875 | — | — |
| 1999-06-25 | $6.89 | $10.02 | 282,188 | — | — |
| 1999-06-24 | $6.81 | $9.89 | 325,313 | — | — |
| 1999-06-23 | $6.87 | $9.99 | 331,875 | — | — |
| 1999-06-22 | $6.89 | $10.01 | 356,250 | — | — |
| 1999-06-21 | $6.85 | $9.96 | 514,688 | — | — |
| 1999-06-18 | $7.02 | $10.20 | 748,125 | — | — |
| 1999-06-17 | $7.02 | $10.20 | 327,188 | — | — |
| 1999-06-16 | $6.93 | $10.07 | 166,875 | — | — |
| 1999-06-15 | $6.99 | $10.16 | 244,688 | — | — |
| 1999-06-14 | $7.00 | $10.17 | 449,063 | — | — |
| 1999-06-11 | $6.85 | $9.96 | 546,563 | — | — |
| 1999-06-10 | $7.23 | $10.51 | 416,250 | — | — |
| 1999-06-09 | $7.33 | $10.65 | 1,411,875 | — | — |
| 1999-06-08 | $7.17 | $10.41 | 311,250 | — | — |
| 1999-06-07 | $7.25 | $10.53 | 356,250 | — | — |
| 1999-06-04 | $7.21 | $10.48 | 473,438 | — | — |
| 1999-06-03 | $7.05 | $10.25 | 273,750 | — | — |
| 1999-06-02 | $7.14 | $10.33 | 338,438 | — | — |
| 1999-06-01 | $7.07 | $10.23 | 720,938 | — | — |
| 1999-05-28 | $7.11 | $10.29 | 756,563 | — | — |
| 1999-05-27 | $6.81 | $9.85 | 767,813 | — | — |
| 1999-05-26 | $6.84 | $9.89 | 604,688 | — | — |
| 1999-05-25 | $7.10 | $10.27 | 513,750 | — | — |
| 1999-05-24 | $7.03 | $10.16 | 255,000 | — | — |
| 1999-05-21 | $7.09 | $10.25 | 343,125 | — | — |
| 1999-05-20 | $7.17 | $10.37 | 169,688 | — | — |
| 1999-05-19 | $7.07 | $10.23 | 325,313 | — | — |
| 1999-05-18 | $7.12 | $10.30 | 622,500 | — | — |
| 1999-05-17 | $7.24 | $10.47 | 404,063 | — | — |
| 1999-05-14 | $7.18 | $10.39 | 318,750 | — | — |
| 1999-05-13 | $7.30 | $10.56 | 431,250 | — | — |
| 1999-05-12 | $7.23 | $10.45 | 344,063 | — | — |
| 1999-05-11 | $7.27 | $10.52 | 523,125 | — | — |
| 1999-05-10 | $7.33 | $10.61 | 253,125 | — | — |
| 1999-05-07 | $7.51 | $10.87 | 341,250 | — | — |
| 1999-05-06 | $7.57 | $10.95 | 529,688 | — | — |
| 1999-05-05 | $7.53 | $10.90 | 708,750 | — | — |
| 1999-05-04 | $7.59 | $10.97 | 971,250 | — | — |
| 1999-05-03 | $8.05 | $11.65 | 822,188 | — | — |
| 1999-04-30 | $7.86 | $11.37 | 987,188 | — | — |
| 1999-04-29 | $7.73 | $11.19 | 487,500 | — | — |
| 1999-04-28 | $7.75 | $11.22 | 300,938 | — | — |
| 1999-04-27 | $7.67 | $11.10 | 545,625 | — | — |
| 1999-04-26 | $7.74 | $11.20 | 587,813 | — | — |
| 1999-04-23 | $7.58 | $10.96 | 369,375 | — | — |
| 1999-04-22 | $7.49 | $10.84 | 405,938 | — | — |
| 1999-04-21 | $7.57 | $10.95 | 537,188 | — | — |
| 1999-04-20 | $7.41 | $10.71 | 569,063 | — | — |
| 1999-04-19 | $7.31 | $10.58 | 635,625 | — | — |
| 1999-04-16 | $7.30 | $10.56 | 737,813 | — | — |
| 1999-04-15 | $7.25 | $10.49 | 697,500 | — | — |
| 1999-04-14 | $6.87 | $9.93 | 991,875 | — | — |
| 1999-04-13 | $6.82 | $9.87 | 672,188 | — | — |
| 1999-04-12 | $7.04 | $10.18 | 794,063 | — | — |
| 1999-04-09 | $6.63 | $9.60 | 490,313 | — | — |
| 1999-04-08 | $6.70 | $9.69 | 746,250 | — | — |
| 1999-04-07 | $6.49 | $9.39 | 656,250 | — | — |
| 1999-04-06 | $6.35 | $9.19 | 913,125 | — | — |
| 1999-04-05 | $6.43 | $9.30 | 720,938 | — | — |
| 1999-04-01 | $6.27 | $9.06 | 475,313 | — | — |
| 1999-03-31 | $6.15 | $8.89 | 1,020,000 | — | — |
| 1999-03-30 | $6.12 | $8.85 | 727,500 | — | — |
| 1999-03-29 | $6.16 | $8.91 | 572,813 | — | — |
| 1999-03-26 | $6.04 | $8.74 | 460,313 | — | — |
| 1999-03-25 | $6.25 | $9.04 | 444,375 | — | — |
| 1999-03-24 | $6.23 | $9.02 | 315,938 | — | — |
| 1999-03-23 | $6.29 | $9.09 | 495,938 | — | — |
| 1999-03-22 | $6.43 | $9.30 | 688,125 | — | — |
| 1999-03-19 | $6.47 | $9.36 | 771,563 | — | — |
| 1999-03-18 | $6.61 | $9.57 | 292,500 | — | — |
| 1999-03-17 | $6.58 | $9.52 | 277,500 | — | — |
| 1999-03-16 | $6.71 | $9.70 | 272,813 | — | — |
| 1999-03-15 | $6.80 | $9.84 | 333,750 | — | — |
| 1999-03-12 | $6.81 | $9.86 | 344,063 | — | — |
| 1999-03-11 | $6.79 | $9.83 | 536,250 | — | — |
| 1999-03-10 | $6.72 | $9.72 | 624,375 | — | — |
| 1999-03-09 | $6.83 | $9.88 | 487,500 | — | — |
| 1999-03-08 | $6.83 | $9.88 | 645,938 | — | — |
| 1999-03-05 | $6.83 | $9.88 | 447,188 | — | — |
| 1999-03-04 | $6.72 | $9.68 | 486,563 | — | — |
| 1999-03-03 | $6.67 | $9.60 | 570,938 | — | — |
| 1999-03-02 | $6.91 | $9.95 | 375,938 | — | — |
| 1999-03-01 | $7.01 | $10.09 | 583,125 | — | — |
| 1999-02-26 | $7.03 | $10.13 | 363,750 | — | — |
| 1999-02-25 | $6.92 | $9.96 | 569,063 | — | — |
| 1999-02-24 | $6.86 | $9.88 | 562,500 | — | — |
| 1999-02-23 | $7.09 | $10.21 | 480,938 | — | — |
| 1999-02-22 | $7.23 | $10.41 | 828,750 | — | — |
| 1999-02-19 | $6.94 | $9.99 | 322,500 | — | — |
| 1999-02-18 | $6.95 | $10.01 | 396,563 | — | — |
| 1999-02-17 | $6.84 | $9.85 | 328,125 | — | — |
| 1999-02-16 | $7.01 | $10.10 | 258,750 | — | — |
| 1999-02-12 | $6.97 | $10.04 | 508,125 | — | — |
| 1999-02-11 | $7.15 | $10.29 | 329,063 | — | — |
| 1999-02-10 | $7.11 | $10.24 | 705,000 | — | — |
| 1999-02-09 | $7.15 | $10.29 | 759,375 | — | — |
| 1999-02-08 | $7.09 | $10.21 | 352,500 | — | — |
| 1999-02-05 | $7.11 | $10.24 | 546,563 | — | — |
| 1999-02-04 | $7.29 | $10.50 | 364,688 | — | — |
| 1999-02-03 | $7.43 | $10.69 | 559,688 | — | — |
| 1999-02-02 | $7.49 | $10.79 | 387,188 | — | — |
| 1999-02-01 | $7.61 | $10.96 | 222,188 | — | — |
| 1999-01-29 | $7.71 | $11.11 | 536,250 | — | — |
| 1999-01-28 | $7.73 | $11.12 | 498,750 | — | — |
| 1999-01-27 | $7.63 | $10.99 | 798,750 | — | — |
| 1999-01-26 | $7.57 | $10.89 | 215,625 | — | — |
| 1999-01-25 | $7.57 | $10.89 | 371,250 | — | — |
| 1999-01-22 | $7.47 | $10.76 | 480,938 | — | — |
| 1999-01-21 | $7.50 | $10.80 | 621,563 | — | — |
| 1999-01-20 | $7.64 | $11.00 | 544,688 | — | — |
| 1999-01-19 | $7.73 | $11.13 | 380,625 | — | — |
| 1999-01-15 | $7.77 | $11.19 | 672,188 | — | — |
| 1999-01-14 | $7.63 | $10.99 | 360,000 | — | — |
| 1999-01-13 | $7.77 | $11.19 | 963,750 | — | — |
| 1999-01-12 | $7.76 | $11.17 | 381,563 | — | — |
| 1999-01-11 | $7.85 | $11.31 | 236,250 | — | — |
| 1999-01-08 | $8.08 | $11.63 | 264,375 | — | — |
| 1999-01-07 | $8.08 | $11.63 | 427,500 | — | — |
| 1999-01-06 | $8.24 | $11.86 | 810,000 | — | — |
| 1999-01-05 | $8.17 | $11.76 | 244,688 | — | — |
| 1999-01-04 | $7.95 | $11.44 | 898,125 | — | — |