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
- 1992-05-08 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 | $6.43 | $7.30 | 38,941 | — | — |
| 1999-12-30 | $6.51 | $7.39 | 209,684 | — | — |
| 1999-12-29 | $6.51 | $7.39 | 154,383 | — | — |
| 1999-12-28 | $6.51 | $7.39 | 235,722 | — | — |
| 1999-12-27 | $6.40 | $7.27 | 212,219 | — | — |
| 1999-12-23 | $6.18 | $7.03 | 108,759 | — | — |
| 1999-12-22 | $6.10 | $6.93 | 183,416 | — | — |
| 1999-12-21 | $5.99 | $6.81 | 254,156 | — | — |
| 1999-12-20 | $5.59 | $6.35 | 287,798 | — | — |
| 1999-12-17 | $5.78 | $6.56 | 220,053 | — | — |
| 1999-12-16 | $5.72 | $6.50 | 211,989 | — | — |
| 1999-12-15 | $5.53 | $6.29 | 146,779 | — | — |
| 1999-12-14 | $5.48 | $6.22 | 239,639 | — | — |
| 1999-12-13 | $5.53 | $6.29 | 367,063 | — | — |
| 1999-12-10 | $5.61 | $6.38 | 338,030 | — | — |
| 1999-12-09 | $5.80 | $6.59 | 551,631 | — | — |
| 1999-12-08 | $6.05 | $6.87 | 164,522 | — | — |
| 1999-12-07 | $5.89 | $6.69 | 103,229 | — | — |
| 1999-12-06 | $5.97 | $6.78 | 138,714 | — | — |
| 1999-12-03 | $5.97 | $6.78 | 306,692 | — | — |
| 1999-12-02 | $5.75 | $6.53 | 918,695 | — | — |
| 1999-12-01 | $6.65 | $7.55 | 43,089 | — | — |
| 1999-11-30 | $6.73 | $7.64 | 74,887 | — | — |
| 1999-11-29 | $6.86 | $7.80 | 105,764 | — | — |
| 1999-11-26 | $6.70 | $7.61 | 107,146 | — | — |
| 1999-11-24 | $6.65 | $7.55 | 87,791 | — | — |
| 1999-11-23 | $6.46 | $7.33 | 76,039 | — | — |
| 1999-11-22 | $6.35 | $7.21 | 64,979 | — | — |
| 1999-11-19 | $6.43 | $7.30 | 96,547 | — | — |
| 1999-11-18 | $6.40 | $7.27 | 129,728 | — | — |
| 1999-11-17 | $6.35 | $7.21 | 76,961 | — | — |
| 1999-11-16 | $6.59 | $7.49 | 85,026 | — | — |
| 1999-11-15 | $6.62 | $7.52 | 88,252 | — | — |
| 1999-11-12 | $6.24 | $7.09 | 500,939 | — | — |
| 1999-11-11 | $6.24 | $7.09 | 298,167 | — | — |
| 1999-11-10 | $6.32 | $7.18 | 147,010 | — | — |
| 1999-11-09 | $6.32 | $7.18 | 238,948 | — | — |
| 1999-11-08 | $6.46 | $7.33 | 225,814 | — | — |
| 1999-11-05 | $6.62 | $7.52 | 371,671 | — | — |
| 1999-11-04 | $6.35 | $7.21 | 409,461 | — | — |
| 1999-11-03 | $7.00 | $7.95 | 380,428 | — | — |
| 1999-11-02 | $7.11 | $8.07 | 199,085 | — | — |
| 1999-11-01 | $7.16 | $8.13 | 191,712 | — | — |
| 1999-10-29 | $7.16 | $8.13 | 161,065 | — | — |
| 1999-10-28 | $7.38 | $8.38 | 134,336 | — | — |
| 1999-10-27 | $7.38 | $8.38 | 147,240 | — | — |
| 1999-10-26 | $7.51 | $8.54 | 192,172 | — | — |
| 1999-10-25 | $7.78 | $8.84 | 53,228 | — | — |
| 1999-10-22 | $7.89 | $8.97 | 67,283 | — | — |
| 1999-10-21 | $7.92 | $9.00 | 29,033 | — | — |
| 1999-10-20 | $7.76 | $8.81 | 388,031 | — | — |
| 1999-10-19 | $7.81 | $8.87 | 119,128 | — | — |
| 1999-10-18 | $7.49 | $8.50 | 51,615 | — | — |
| 1999-10-15 | $7.51 | $8.54 | 302,084 | — | — |
| 1999-10-14 | $7.27 | $8.26 | 285,033 | — | — |
| 1999-10-13 | $7.65 | $8.69 | 125,580 | — | — |
| 1999-10-12 | $7.84 | $8.90 | 164,061 | — | — |
| 1999-10-11 | $8.52 | $9.68 | 177,195 | — | — |
| 1999-10-08 | $8.49 | $9.64 | 95,164 | — | — |
| 1999-10-07 | $8.27 | $9.40 | 125,811 | — | — |
| 1999-10-06 | $8.33 | $9.46 | 159,913 | — | — |
| 1999-10-05 | $7.92 | $9.00 | 108,529 | — | — |
| 1999-10-04 | $7.89 | $8.97 | 135,028 | — | — |
| 1999-10-01 | $7.65 | $8.69 | 127,884 | — | — |
| 1999-09-30 | $7.49 | $8.50 | 383,653 | — | — |
| 1999-09-29 | $8.11 | $9.21 | 59,679 | — | — |
| 1999-09-28 | $8.11 | $9.21 | 308,536 | — | — |
| 1999-09-27 | $8.14 | $9.24 | 374,206 | — | — |
| 1999-09-24 | $8.03 | $9.12 | 192,403 | — | — |
| 1999-09-23 | $8.16 | $9.27 | 228,579 | — | — |
| 1999-09-22 | $7.92 | $9.00 | 96,777 | — | — |
| 1999-09-21 | $8.00 | $9.09 | 219,362 | — | — |
| 1999-09-20 | $7.97 | $9.06 | 62,905 | — | — |
| 1999-09-17 | $7.92 | $9.00 | 394,483 | — | — |
| 1999-09-16 | $7.87 | $8.94 | 109,912 | — | — |
| 1999-09-15 | $7.95 | $9.03 | 335,956 | — | — |
| 1999-09-14 | $7.81 | $8.87 | 124,198 | — | — |
| 1999-09-13 | $7.78 | $8.84 | 113,598 | — | — |
| 1999-09-10 | $7.65 | $8.69 | 84,104 | — | — |
| 1999-09-09 | $7.68 | $8.72 | 80,417 | — | — |
| 1999-09-08 | $7.76 | $8.81 | 231,114 | — | — |
| 1999-09-07 | $7.62 | $8.66 | 453,702 | — | — |
| 1999-09-03 | $7.27 | $8.26 | 193,324 | — | — |
| 1999-09-02 | $7.00 | $7.95 | 227,427 | — | — |
| 1999-09-01 | $7.19 | $8.17 | 36,407 | — | — |
| 1999-08-31 | $7.32 | $8.32 | 110,603 | — | — |
| 1999-08-30 | $7.19 | $8.17 | 74,426 | — | — |
| 1999-08-27 | $7.13 | $8.10 | 287,567 | — | — |
| 1999-08-26 | $7.27 | $8.26 | 224,201 | — | — |
| 1999-08-25 | $7.32 | $8.32 | 411,995 | — | — |
| 1999-08-24 | $7.81 | $8.87 | 138,023 | — | — |
| 1999-08-23 | $7.97 | $9.06 | 102,538 | — | — |
| 1999-08-20 | $7.76 | $8.81 | 332,730 | — | — |
| 1999-08-19 | $7.73 | $8.78 | 145,166 | — | — |
| 1999-08-18 | $7.87 | $8.94 | 186,642 | — | — |
| 1999-08-17 | $7.81 | $8.87 | 206,228 | — | — |
| 1999-08-16 | $7.78 | $8.84 | 401,396 | — | — |
| 1999-08-13 | $7.49 | $8.50 | 645,413 | — | — |
| 1999-08-12 | $7.11 | $8.07 | 579,513 | — | — |
| 1999-08-11 | $7.13 | $8.10 | 437,803 | — | — |
| 1999-08-10 | $7.40 | $8.41 | 530,663 | — | — |
| 1999-08-09 | $7.43 | $8.44 | 1,017,315 | — | — |
| 1999-08-06 | $7.32 | $8.32 | 1,075,612 | — | — |
| 1999-08-05 | $7.92 | $9.00 | 2,807,698 | — | — |
| 1999-08-04 | $12.23 | $13.90 | 172,817 | — | — |
| 1999-08-03 | $12.53 | $14.24 | 40,785 | — | — |
| 1999-08-02 | $12.37 | $14.05 | 81,339 | — | — |
| 1999-07-30 | $13.13 | $14.91 | 94,243 | — | — |
| 1999-07-29 | $12.21 | $13.87 | 102,768 | — | — |
| 1999-07-28 | $12.75 | $14.48 | 81,339 | — | — |
| 1999-07-27 | $12.42 | $14.11 | 129,037 | — | — |
| 1999-07-26 | $11.85 | $13.47 | 79,265 | — | — |
| 1999-07-23 | $12.37 | $14.05 | 44,932 | — | — |
| 1999-07-22 | $12.69 | $14.42 | 57,606 | — | — |
| 1999-07-21 | $13.16 | $14.94 | 23,042 | — | — |
| 1999-07-20 | $13.45 | $15.28 | 65,901 | — | — |
| 1999-07-19 | $13.48 | $15.31 | 25,346 | — | — |
| 1999-07-16 | $13.40 | $15.22 | 125,350 | — | — |
| 1999-07-15 | $13.62 | $15.47 | 49,771 | — | — |
| 1999-07-14 | $13.43 | $15.25 | 20,508 | — | — |
| 1999-07-13 | $13.48 | $15.31 | 319,366 | — | — |
| 1999-07-12 | $13.67 | $15.53 | 222,588 | — | — |
| 1999-07-09 | $13.59 | $15.44 | 130,650 | — | — |
| 1999-07-08 | $13.32 | $15.13 | 162,678 | — | — |
| 1999-07-07 | $13.43 | $15.25 | 305,771 | — | — |
| 1999-07-06 | $13.40 | $15.22 | 369,828 | — | — |
| 1999-07-02 | $12.40 | $14.08 | 30,185 | — | — |
| 1999-07-01 | $12.34 | $14.02 | 59,449 | — | — |
| 1999-06-30 | $12.48 | $14.17 | 366,602 | — | — |
| 1999-06-29 | $12.26 | $13.93 | 129,267 | — | — |
| 1999-06-28 | $12.59 | $14.30 | 196,781 | — | — |
| 1999-06-25 | $11.93 | $13.56 | 114,981 | — | — |
| 1999-06-24 | $11.88 | $13.50 | 45,393 | — | — |
| 1999-06-23 | $11.64 | $13.22 | 32,029 | — | — |
| 1999-06-22 | $11.61 | $13.19 | 81,109 | — | — |
| 1999-06-21 | $11.83 | $13.43 | 18,664 | — | — |
| 1999-06-18 | $11.66 | $13.25 | 57,836 | — | — |
| 1999-06-17 | $11.42 | $12.97 | 134,336 | — | — |
| 1999-06-16 | $11.26 | $12.79 | 114,520 | — | — |
| 1999-06-15 | $11.15 | $12.66 | 74,196 | — | — |
| 1999-06-14 | $10.90 | $12.39 | 57,375 | — | — |
| 1999-06-11 | $11.18 | $12.69 | 239,870 | — | — |
| 1999-06-10 | $10.96 | $12.45 | 803,944 | — | — |
| 1999-06-09 | $11.39 | $12.94 | 69,588 | — | — |
| 1999-06-08 | $11.61 | $13.19 | 233,418 | — | — |
| 1999-06-07 | $11.53 | $13.10 | 81,570 | — | — |
| 1999-06-04 | $11.77 | $13.37 | 66,823 | — | — |
| 1999-06-03 | $11.72 | $13.31 | 351,394 | — | — |
| 1999-06-02 | $12.10 | $13.74 | 379,736 | — | — |
| 1999-06-01 | $12.15 | $13.80 | 363,376 | — | — |
| 1999-05-28 | $12.02 | $13.65 | 214,984 | — | — |
| 1999-05-27 | $11.20 | $12.73 | 121,433 | — | — |
| 1999-05-26 | $11.04 | $12.54 | 39,172 | — | — |
| 1999-05-25 | $10.99 | $12.48 | 120,511 | — | — |
| 1999-05-24 | $11.28 | $12.82 | 123,737 | — | — |
| 1999-05-21 | $11.50 | $13.06 | 239,409 | — | — |
| 1999-05-20 | $11.47 | $13.03 | 317,292 | — | — |
| 1999-05-19 | $10.63 | $12.08 | 79,726 | — | — |
| 1999-05-18 | $10.63 | $12.08 | 320,518 | — | — |
| 1999-05-17 | $10.47 | $11.89 | 319,366 | — | — |
| 1999-05-14 | $9.68 | $11.00 | 422,364 | — | — |
| 1999-05-13 | $9.22 | $10.48 | 589,882 | — | — |
| 1999-05-12 | $8.68 | $9.86 | 620,297 | — | — |
| 1999-05-11 | $8.79 | $9.98 | 952,797 | — | — |
| 1999-05-10 | $9.09 | $10.32 | 126,963 | — | — |
| 1999-05-07 | $9.03 | $10.26 | 615,458 | — | — |
| 1999-05-06 | $9.66 | $10.97 | 590,342 | — | — |
| 1999-05-05 | $9.98 | $11.34 | 204,154 | — | — |
| 1999-05-04 | $10.69 | $12.14 | 135,488 | — | — |
| 1999-05-03 | $10.39 | $11.80 | 77,422 | — | — |
| 1999-04-30 | $10.14 | $11.52 | 523,520 | — | — |
| 1999-04-29 | $10.63 | $12.08 | 696,337 | — | — |
| 1999-04-28 | $11.28 | $12.82 | 138,484 | — | — |
| 1999-04-27 | $11.18 | $12.69 | 148,392 | — | — |
| 1999-04-26 | $10.80 | $12.26 | 145,397 | — | — |
| 1999-04-23 | $10.77 | $12.23 | 31,337 | — | — |
| 1999-04-22 | $10.77 | $12.23 | 480,661 | — | — |
| 1999-04-21 | $10.63 | $12.08 | 191,712 | — | — |
| 1999-04-20 | $10.50 | $11.92 | 299,319 | — | — |
| 1999-04-19 | $10.63 | $12.08 | 297,475 | — | — |
| 1999-04-16 | $10.31 | $11.71 | 275,816 | — | — |
| 1999-04-15 | $9.85 | $11.18 | 258,534 | — | — |
| 1999-04-14 | $9.36 | $10.63 | 358,307 | — | — |
| 1999-04-13 | $8.68 | $9.86 | 422,825 | — | — |
| 1999-04-12 | $8.30 | $9.43 | 349,321 | — | — |
| 1999-04-09 | $8.14 | $9.24 | 244,248 | — | — |
| 1999-04-08 | $8.30 | $9.43 | 723,296 | — | — |
| 1999-04-07 | $9.49 | $10.78 | 430,890 | — | — |
| 1999-04-06 | $8.65 | $9.83 | 402,548 | — | — |
| 1999-04-05 | $9.25 | $10.51 | 182,495 | — | — |
| 1999-04-01 | $9.55 | $10.85 | 65,670 | — | — |
| 1999-03-31 | $9.76 | $11.09 | 79,496 | — | — |
| 1999-03-30 | $10.17 | $11.55 | 57,836 | — | — |
| 1999-03-29 | $10.42 | $11.83 | 71,201 | — | — |
| 1999-03-26 | $10.04 | $11.40 | 29,494 | — | — |
| 1999-03-25 | $9.93 | $11.28 | 66,823 | — | — |
| 1999-03-24 | $9.49 | $10.78 | 79,726 | — | — |
| 1999-03-23 | $9.28 | $10.54 | 43,089 | — | — |
| 1999-03-22 | $9.82 | $11.15 | 96,777 | — | — |
| 1999-03-19 | $10.17 | $11.55 | 67,744 | — | — |
| 1999-03-18 | $10.52 | $11.96 | 50,923 | — | — |
| 1999-03-17 | $10.09 | $11.46 | 75,348 | — | — |
| 1999-03-16 | $10.52 | $11.96 | 25,807 | — | — |
| 1999-03-15 | $10.85 | $12.32 | 91,478 | — | — |
| 1999-03-12 | $10.66 | $12.11 | 27,651 | — | — |
| 1999-03-11 | $10.66 | $12.11 | 52,536 | — | — |
| 1999-03-10 | $10.74 | $12.20 | 128,115 | — | — |
| 1999-03-09 | $10.14 | $11.52 | 89,634 | — | — |
| 1999-03-08 | $10.14 | $11.52 | 109,912 | — | — |
| 1999-03-05 | $10.47 | $11.89 | 78,113 | — | — |
| 1999-03-04 | $10.47 | $11.89 | 58,297 | — | — |
| 1999-03-03 | $10.58 | $12.02 | 97,699 | — | — |
| 1999-03-02 | $10.85 | $12.32 | 130,880 | — | — |
| 1999-03-01 | $10.69 | $12.14 | 98,160 | — | — |
| 1999-02-26 | $10.61 | $12.05 | 154,844 | — | — |
| 1999-02-25 | $10.17 | $11.55 | 110,833 | — | — |
| 1999-02-24 | $10.17 | $11.55 | 400,705 | — | — |
| 1999-02-23 | $10.66 | $12.11 | 123,046 | — | — |
| 1999-02-22 | $10.85 | $12.32 | 150,927 | — | — |
| 1999-02-19 | $11.45 | $13.00 | 41,476 | — | — |
| 1999-02-18 | $11.66 | $13.25 | 94,704 | — | — |
| 1999-02-17 | $12.23 | $13.90 | 69,588 | — | — |
| 1999-02-16 | $12.40 | $14.08 | 57,375 | — | — |
| 1999-02-12 | $12.40 | $14.08 | 49,080 | — | — |
| 1999-02-11 | $12.21 | $13.87 | 52,536 | — | — |
| 1999-02-10 | $12.12 | $13.77 | 135,719 | — | — |
| 1999-02-09 | $12.53 | $14.24 | 115,211 | — | — |
| 1999-02-08 | $12.64 | $14.36 | 82,030 | — | — |
| 1999-02-05 | $12.48 | $14.17 | 237,335 | — | — |
| 1999-02-04 | $12.69 | $14.42 | 261,990 | — | — |
| 1999-02-03 | $12.53 | $14.24 | 60,601 | — | — |
| 1999-02-02 | $12.48 | $14.17 | 193,094 | — | — |
| 1999-02-01 | $12.18 | $13.83 | 216,828 | — | — |
| 1999-01-29 | $11.61 | $13.19 | 99,773 | — | — |
| 1999-01-28 | $11.47 | $13.03 | 80,417 | — | — |
| 1999-01-27 | $11.69 | $13.28 | 46,085 | — | — |
| 1999-01-26 | $12.04 | $13.68 | 60,832 | — | — |
| 1999-01-25 | $12.21 | $13.87 | 36,176 | — | — |
| 1999-01-22 | $12.59 | $14.30 | 53,458 | — | — |
| 1999-01-21 | $12.91 | $14.67 | 53,458 | — | — |
| 1999-01-20 | $12.97 | $14.73 | 167,978 | — | — |
| 1999-01-19 | $12.69 | $14.42 | 65,901 | — | — |
| 1999-01-15 | $12.42 | $14.11 | 222,358 | — | — |
| 1999-01-14 | $12.21 | $13.87 | 70,740 | — | — |
| 1999-01-13 | $12.04 | $13.68 | 119,589 | — | — |
| 1999-01-12 | $12.26 | $13.93 | 58,297 | — | — |
| 1999-01-11 | $12.15 | $13.80 | 79,957 | — | — |
| 1999-01-08 | $12.29 | $13.96 | 213,141 | — | — |
| 1999-01-07 | $12.69 | $14.42 | 250,700 | — | — |
| 1999-01-06 | $12.42 | $14.11 | 524,442 | — | — |
| 1999-01-05 | $10.61 | $12.05 | 87,330 | — | — |
| 1999-01-04 | $10.33 | $11.74 | 94,012 | — | — |