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
- 1980-04-14 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 | $5.13 | $9.20 | 457,000 | — | — |
| 1999-12-30 | $5.56 | $9.99 | 291,600 | — | — |
| 1999-12-29 | $5.25 | $9.43 | 330,400 | — | — |
| 1999-12-28 | $5.41 | $9.71 | 365,800 | — | — |
| 1999-12-27 | $5.41 | $9.71 | 320,800 | — | — |
| 1999-12-23 | $5.34 | $9.60 | 285,400 | — | — |
| 1999-12-22 | $5.47 | $9.82 | 391,000 | — | — |
| 1999-12-21 | $5.50 | $9.88 | 323,000 | — | — |
| 1999-12-20 | $5.56 | $9.99 | 363,400 | — | — |
| 1999-12-17 | $5.66 | $10.16 | 469,400 | — | — |
| 1999-12-16 | $5.72 | $10.27 | 375,600 | — | — |
| 1999-12-15 | $5.81 | $10.44 | 337,600 | — | — |
| 1999-12-14 | $5.81 | $10.44 | 344,800 | — | — |
| 1999-12-13 | $5.88 | $10.55 | 362,000 | — | — |
| 1999-12-10 | $5.88 | $10.55 | 275,600 | — | — |
| 1999-12-09 | $6.00 | $10.78 | 281,800 | — | — |
| 1999-12-08 | $5.97 | $10.72 | 388,800 | — | — |
| 1999-12-07 | $6.06 | $10.89 | 441,200 | — | — |
| 1999-12-06 | $5.78 | $10.38 | 204,000 | — | — |
| 1999-12-03 | $6.09 | $10.94 | 179,200 | — | — |
| 1999-12-02 | $6.13 | $11.00 | 201,200 | — | — |
| 1999-12-01 | $6.19 | $11.11 | 174,800 | — | — |
| 1999-11-30 | $6.31 | $11.34 | 143,200 | — | — |
| 1999-11-29 | $6.03 | $10.83 | 514,800 | — | — |
| 1999-11-26 | $6.22 | $11.17 | 371,800 | — | — |
| 1999-11-24 | $6.00 | $10.78 | 229,200 | — | — |
| 1999-11-23 | $6.19 | $11.11 | 225,000 | — | — |
| 1999-11-22 | $5.94 | $10.66 | 172,400 | — | — |
| 1999-11-19 | $5.72 | $10.27 | 214,200 | — | — |
| 1999-11-18 | $5.59 | $10.05 | 212,200 | — | — |
| 1999-11-17 | $5.75 | $10.33 | 274,200 | — | — |
| 1999-11-16 | $6.09 | $10.94 | 291,800 | — | — |
| 1999-11-15 | $6.38 | $11.45 | 429,400 | — | — |
| 1999-11-12 | $6.53 | $11.73 | 135,600 | — | — |
| 1999-11-11 | $6.69 | $12.01 | 174,200 | — | — |
| 1999-11-10 | $6.72 | $12.07 | 112,200 | — | — |
| 1999-11-09 | $6.81 | $12.23 | 407,000 | — | — |
| 1999-11-08 | $6.53 | $11.73 | 309,800 | — | — |
| 1999-11-05 | $6.66 | $11.95 | 239,600 | — | — |
| 1999-11-04 | $6.59 | $11.84 | 490,200 | — | — |
| 1999-11-03 | $6.84 | $12.29 | 347,200 | — | — |
| 1999-11-02 | $6.50 | $11.67 | 212,600 | — | — |
| 1999-11-01 | $6.69 | $12.01 | 242,800 | — | — |
| 1999-10-29 | $6.97 | $12.52 | 124,200 | — | — |
| 1999-10-28 | $6.38 | $11.45 | 238,600 | — | — |
| 1999-10-27 | $6.53 | $11.73 | 248,400 | — | — |
| 1999-10-26 | $6.75 | $12.12 | 197,200 | — | — |
| 1999-10-25 | $6.63 | $11.90 | 109,800 | — | — |
| 1999-10-22 | $6.72 | $12.07 | 158,800 | — | — |
| 1999-10-21 | $7.03 | $12.63 | 191,000 | — | — |
| 1999-10-20 | $7.56 | $13.58 | 83,200 | — | — |
| 1999-10-19 | $7.69 | $13.81 | 71,400 | — | — |
| 1999-10-18 | $7.28 | $13.08 | 139,400 | — | — |
| 1999-10-15 | $7.38 | $13.24 | 106,600 | — | — |
| 1999-10-14 | $7.94 | $14.26 | 96,800 | — | — |
| 1999-10-13 | $8.06 | $14.48 | 92,800 | — | — |
| 1999-10-12 | $8.22 | $14.76 | 158,000 | — | — |
| 1999-10-11 | $8.41 | $15.10 | 128,000 | — | — |
| 1999-10-08 | $8.50 | $15.27 | 191,000 | — | — |
| 1999-10-07 | $8.56 | $15.38 | 78,000 | — | — |
| 1999-10-06 | $8.84 | $15.88 | 124,400 | — | — |
| 1999-10-05 | $8.75 | $15.71 | 78,800 | — | — |
| 1999-10-04 | $8.91 | $15.99 | 61,200 | — | — |
| 1999-10-01 | $8.72 | $15.66 | 47,600 | — | — |
| 1999-09-30 | $8.69 | $15.60 | 57,800 | — | — |
| 1999-09-29 | $8.56 | $15.38 | 204,800 | — | — |
| 1999-09-28 | $8.25 | $14.82 | 77,200 | — | — |
| 1999-09-27 | $8.03 | $14.42 | 98,000 | — | — |
| 1999-09-24 | $7.91 | $14.20 | 127,000 | — | — |
| 1999-09-23 | $7.94 | $14.26 | 192,000 | — | — |
| 1999-09-22 | $8.00 | $14.37 | 138,600 | — | — |
| 1999-09-21 | $8.41 | $15.10 | 220,800 | — | — |
| 1999-09-20 | $8.66 | $15.55 | 212,200 | — | — |
| 1999-09-17 | $8.50 | $15.27 | 54,200 | — | — |
| 1999-09-16 | $8.47 | $15.21 | 149,800 | — | — |
| 1999-09-15 | $8.56 | $15.38 | 128,200 | — | — |
| 1999-09-14 | $8.56 | $15.38 | 84,400 | — | — |
| 1999-09-13 | $8.63 | $15.49 | 74,600 | — | — |
| 1999-09-10 | $8.78 | $15.77 | 87,600 | — | — |
| 1999-09-09 | $8.88 | $15.94 | 205,400 | — | — |
| 1999-09-08 | $8.75 | $15.71 | 167,400 | — | — |
| 1999-09-07 | $8.50 | $15.27 | 56,000 | — | — |
| 1999-09-03 | $8.63 | $15.49 | 91,200 | — | — |
| 1999-09-02 | $8.56 | $15.38 | 226,800 | — | — |
| 1999-09-01 | $8.63 | $15.49 | 398,200 | — | — |
| 1999-08-31 | $8.63 | $15.49 | 79,600 | — | — |
| 1999-08-30 | $8.78 | $15.77 | 189,600 | — | — |
| 1999-08-27 | $8.78 | $15.77 | 90,000 | — | — |
| 1999-08-26 | $8.53 | $15.32 | 68,600 | — | — |
| 1999-08-25 | $8.19 | $14.70 | 65,000 | — | — |
| 1999-08-24 | $8.13 | $14.59 | 182,000 | — | — |
| 1999-08-23 | $8.31 | $14.93 | 89,000 | — | — |
| 1999-08-20 | $8.22 | $14.76 | 80,600 | — | — |
| 1999-08-19 | $8.16 | $14.65 | 214,400 | — | — |
| 1999-08-18 | $8.06 | $14.48 | 140,600 | — | — |
| 1999-08-17 | $8.13 | $14.59 | 249,600 | — | — |
| 1999-08-16 | $8.31 | $14.93 | 50,000 | — | — |
| 1999-08-13 | $8.50 | $15.27 | 94,800 | — | — |
| 1999-08-12 | $8.53 | $15.32 | 129,400 | — | — |
| 1999-08-11 | $8.44 | $15.15 | 113,200 | — | — |
| 1999-08-10 | $8.50 | $15.12 | 181,000 | — | — |
| 1999-08-09 | $8.75 | $15.57 | 153,600 | — | — |
| 1999-08-06 | $8.63 | $15.35 | 193,200 | — | — |
| 1999-08-05 | $8.66 | $15.40 | 64,600 | — | — |
| 1999-08-04 | $8.75 | $15.57 | 100,400 | — | — |
| 1999-08-03 | $8.59 | $15.29 | 126,200 | — | — |
| 1999-08-02 | $8.75 | $15.57 | 112,000 | — | — |
| 1999-07-30 | $8.81 | $15.68 | 315,000 | — | — |
| 1999-07-29 | $8.69 | $15.46 | 220,400 | — | — |
| 1999-07-28 | $8.56 | $15.24 | 89,200 | — | — |
| 1999-07-27 | $8.44 | $15.01 | 53,200 | — | — |
| 1999-07-26 | $8.22 | $14.62 | 39,600 | — | — |
| 1999-07-23 | $8.38 | $14.90 | 106,200 | — | — |
| 1999-07-22 | $8.31 | $14.79 | 127,800 | — | — |
| 1999-07-21 | $8.34 | $14.85 | 78,600 | — | — |
| 1999-07-20 | $8.25 | $14.68 | 311,600 | — | — |
| 1999-07-19 | $8.81 | $15.68 | 146,800 | — | — |
| 1999-07-16 | $9.16 | $16.29 | 64,000 | — | — |
| 1999-07-15 | $9.19 | $16.35 | 44,600 | — | — |
| 1999-07-14 | $8.91 | $15.85 | 121,400 | — | — |
| 1999-07-13 | $8.72 | $15.51 | 71,000 | — | — |
| 1999-07-12 | $8.72 | $15.51 | 43,400 | — | — |
| 1999-07-09 | $9.00 | $16.01 | 74,200 | — | — |
| 1999-07-08 | $8.88 | $15.79 | 179,800 | — | — |
| 1999-07-07 | $9.16 | $16.29 | 104,800 | — | — |
| 1999-07-06 | $9.34 | $16.63 | 101,000 | — | — |
| 1999-07-02 | $9.97 | $17.74 | 193,600 | — | — |
| 1999-07-01 | $9.94 | $17.68 | 124,600 | — | — |
| 1999-06-30 | $9.63 | $17.13 | 53,600 | — | — |
| 1999-06-29 | $9.69 | $17.24 | 57,600 | — | — |
| 1999-06-28 | $9.63 | $17.13 | 211,800 | — | — |
| 1999-06-25 | $9.84 | $17.52 | 72,600 | — | — |
| 1999-06-24 | $9.41 | $16.74 | 66,600 | — | — |
| 1999-06-23 | $9.75 | $17.35 | 107,400 | — | — |
| 1999-06-22 | $9.63 | $17.13 | 50,800 | — | — |
| 1999-06-21 | $9.63 | $17.13 | 43,200 | — | — |
| 1999-06-18 | $9.72 | $17.29 | 56,800 | — | — |
| 1999-06-17 | $9.25 | $16.46 | 75,200 | — | — |
| 1999-06-16 | $9.66 | $17.18 | 42,800 | — | — |
| 1999-06-15 | $9.78 | $17.40 | 61,000 | — | — |
| 1999-06-14 | $9.94 | $17.68 | 191,000 | — | — |
| 1999-06-11 | $9.88 | $17.57 | 82,800 | — | — |
| 1999-06-10 | $9.88 | $17.57 | 157,600 | — | — |
| 1999-06-09 | $10.09 | $17.96 | 68,800 | — | — |
| 1999-06-08 | $10.03 | $17.85 | 121,400 | — | — |
| 1999-06-07 | $10.06 | $17.90 | 59,400 | — | — |
| 1999-06-04 | $9.94 | $17.68 | 154,800 | — | — |
| 1999-06-03 | $9.81 | $17.46 | 65,600 | — | — |
| 1999-06-02 | $10.19 | $18.13 | 120,200 | — | — |
| 1999-06-01 | $9.56 | $17.01 | 79,000 | — | — |
| 1999-05-28 | $9.28 | $16.51 | 79,600 | — | — |
| 1999-05-27 | $9.50 | $16.90 | 184,200 | — | — |
| 1999-05-26 | $9.72 | $17.29 | 56,000 | — | — |
| 1999-05-25 | $9.25 | $16.46 | 43,800 | — | — |
| 1999-05-24 | $9.19 | $16.35 | 50,400 | — | — |
| 1999-05-21 | $9.44 | $16.79 | 91,600 | — | — |
| 1999-05-20 | $8.94 | $15.90 | 321,800 | — | — |
| 1999-05-19 | $9.00 | $16.01 | 51,400 | — | — |
| 1999-05-18 | $9.09 | $16.18 | 55,200 | — | — |
| 1999-05-17 | $9.06 | $16.13 | 69,000 | — | — |
| 1999-05-14 | $9.03 | $16.07 | 367,600 | — | — |
| 1999-05-13 | $9.63 | $17.13 | 271,600 | — | — |
| 1999-05-12 | $9.06 | $16.13 | 70,000 | — | — |
| 1999-05-11 | $9.13 | $16.24 | 56,800 | — | — |
| 1999-05-10 | $9.09 | $16.18 | 204,600 | — | — |
| 1999-05-07 | $8.81 | $15.68 | 115,400 | — | — |
| 1999-05-06 | $9.00 | $16.01 | 281,000 | — | — |
| 1999-05-05 | $9.19 | $16.35 | 132,400 | — | — |
| 1999-05-04 | $8.75 | $15.57 | 91,800 | — | — |
| 1999-05-03 | $8.94 | $15.90 | 151,000 | — | — |
| 1999-04-30 | $8.75 | $15.57 | 120,800 | — | — |
| 1999-04-29 | $8.75 | $15.57 | 101,000 | — | — |
| 1999-04-28 | $8.19 | $14.57 | 88,800 | — | — |
| 1999-04-27 | $7.88 | $14.01 | 38,200 | — | — |
| 1999-04-26 | $8.09 | $14.40 | 88,000 | — | — |
| 1999-04-23 | $8.31 | $14.79 | 51,800 | — | — |
| 1999-04-22 | $8.09 | $14.40 | 67,200 | — | — |
| 1999-04-21 | $8.25 | $14.68 | 93,800 | — | — |
| 1999-04-20 | $7.72 | $13.73 | 64,600 | — | — |
| 1999-04-19 | $7.69 | $13.68 | 93,600 | — | — |
| 1999-04-16 | $7.91 | $14.07 | 25,200 | — | — |
| 1999-04-15 | $7.97 | $14.18 | 80,600 | — | — |
| 1999-04-14 | $8.38 | $14.90 | 392,600 | — | — |
| 1999-04-13 | $8.63 | $15.35 | 249,800 | — | — |
| 1999-04-12 | $8.31 | $14.79 | 67,200 | — | — |
| 1999-04-09 | $8.19 | $14.57 | 129,800 | — | — |
| 1999-04-08 | $8.25 | $14.68 | 117,200 | — | — |
| 1999-04-07 | $8.41 | $14.96 | 137,800 | — | — |
| 1999-04-06 | $8.38 | $14.90 | 216,800 | — | — |
| 1999-04-05 | $8.34 | $14.85 | 53,400 | — | — |
| 1999-04-01 | $8.41 | $14.96 | 50,200 | — | — |
| 1999-03-31 | $8.94 | $15.15 | 160,200 | — | — |
| 1999-03-30 | $9.03 | $15.31 | 69,200 | — | — |
| 1999-03-29 | $9.00 | $15.26 | 66,400 | — | — |
| 1999-03-26 | $9.03 | $15.31 | 78,600 | — | — |
| 1999-03-25 | $9.13 | $15.47 | 92,800 | — | — |
| 1999-03-24 | $9.13 | $15.47 | 41,600 | — | — |
| 1999-03-23 | $9.13 | $15.47 | 67,000 | — | — |
| 1999-03-22 | $8.97 | $15.21 | 18,800 | — | — |
| 1999-03-19 | $8.81 | $14.94 | 364,600 | — | — |
| 1999-03-18 | $8.84 | $14.99 | 181,600 | — | — |
| 1999-03-17 | $8.69 | $14.73 | 41,800 | — | — |
| 1999-03-16 | $8.75 | $14.83 | 38,800 | — | — |
| 1999-03-15 | $8.84 | $14.99 | 41,400 | — | — |
| 1999-03-12 | $8.91 | $15.10 | 58,400 | — | — |
| 1999-03-11 | $9.16 | $15.52 | 43,200 | — | — |
| 1999-03-10 | $9.16 | $15.52 | 35,800 | — | — |
| 1999-03-09 | $9.19 | $15.58 | 73,200 | — | — |
| 1999-03-08 | $9.31 | $15.79 | 47,200 | — | — |
| 1999-03-05 | $9.44 | $16.00 | 94,600 | — | — |
| 1999-03-04 | $9.34 | $15.84 | 346,000 | — | — |
| 1999-03-03 | $9.19 | $15.58 | 269,000 | — | — |
| 1999-03-02 | $9.25 | $15.68 | 317,800 | — | — |
| 1999-03-01 | $9.41 | $15.95 | 134,200 | — | — |
| 1999-02-26 | $9.09 | $15.42 | 76,600 | — | — |
| 1999-02-25 | $9.09 | $15.42 | 25,000 | — | — |
| 1999-02-24 | $9.19 | $15.58 | 57,200 | — | — |
| 1999-02-23 | $9.31 | $15.79 | 27,200 | — | — |
| 1999-02-22 | $9.38 | $15.89 | 54,800 | — | — |
| 1999-02-19 | $9.28 | $15.74 | 72,400 | — | — |
| 1999-02-18 | $9.69 | $16.42 | 36,000 | — | — |
| 1999-02-17 | $9.66 | $16.37 | 33,800 | — | — |
| 1999-02-16 | $9.84 | $16.69 | 73,800 | — | — |
| 1999-02-12 | $9.28 | $15.74 | 58,600 | — | — |
| 1999-02-11 | $9.50 | $16.11 | 191,600 | — | — |
| 1999-02-10 | $9.78 | $16.58 | 42,800 | — | — |
| 1999-02-09 | $10.22 | $17.33 | 55,400 | — | — |
| 1999-02-08 | $10.06 | $17.06 | 133,600 | — | — |
| 1999-02-05 | $9.63 | $16.32 | 44,800 | — | — |
| 1999-02-04 | $9.88 | $16.74 | 81,400 | — | — |
| 1999-02-03 | $9.94 | $16.85 | 29,200 | — | — |
| 1999-02-02 | $10.00 | $16.95 | 51,200 | — | — |
| 1999-02-01 | $10.06 | $17.06 | 12,800 | — | — |
| 1999-01-29 | $10.13 | $17.17 | 53,600 | — | — |
| 1999-01-28 | $10.06 | $17.06 | 28,400 | — | — |
| 1999-01-27 | $10.03 | $17.01 | 18,000 | — | — |
| 1999-01-26 | $10.25 | $17.38 | 102,200 | — | — |
| 1999-01-25 | $9.91 | $16.80 | 31,400 | — | — |
| 1999-01-22 | $9.63 | $16.32 | 369,600 | — | — |
| 1999-01-21 | $9.88 | $16.74 | 219,200 | — | — |
| 1999-01-20 | $10.28 | $17.43 | 362,800 | — | — |
| 1999-01-19 | $10.88 | $18.44 | 124,800 | — | — |
| 1999-01-15 | $10.88 | $18.44 | 238,000 | — | — |
| 1999-01-14 | $10.56 | $17.91 | 42,200 | — | — |
| 1999-01-13 | $10.44 | $17.70 | 171,600 | — | — |
| 1999-01-12 | $10.72 | $18.17 | 70,400 | — | — |
| 1999-01-11 | $10.31 | $17.48 | 220,400 | — | — |
| 1999-01-08 | $8.97 | $15.21 | 72,600 | — | — |
| 1999-01-07 | $8.75 | $14.83 | 196,000 | — | — |
| 1999-01-06 | $8.69 | $14.73 | 77,400 | — | — |
| 1999-01-05 | $8.69 | $14.73 | 172,800 | — | — |
| 1999-01-04 | $8.66 | $14.68 | 198,000 | — | — |