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 | $6.28 | $12.91 | 66,375 | — | — |
| 1999-12-30 | $6.36 | $13.08 | 24,975 | — | — |
| 1999-12-29 | $6.36 | $13.08 | 37,575 | — | — |
| 1999-12-28 | $6.30 | $12.96 | 85,050 | — | — |
| 1999-12-27 | $6.36 | $13.08 | 51,300 | — | — |
| 1999-12-23 | $6.58 | $13.54 | 72,900 | — | — |
| 1999-12-22 | $6.69 | $13.77 | 206,550 | — | — |
| 1999-12-21 | $6.22 | $12.80 | 166,950 | — | — |
| 1999-12-20 | $5.78 | $11.88 | 290,025 | — | — |
| 1999-12-17 | $5.72 | $11.77 | 270,675 | — | — |
| 1999-12-16 | $5.97 | $12.28 | 140,850 | — | — |
| 1999-12-15 | $5.97 | $12.28 | 349,200 | — | — |
| 1999-12-14 | $6.08 | $12.51 | 116,550 | — | — |
| 1999-12-13 | $6.36 | $13.08 | 106,425 | — | — |
| 1999-12-10 | $6.33 | $13.03 | 46,575 | — | — |
| 1999-12-09 | $6.36 | $13.08 | 46,125 | — | — |
| 1999-12-08 | $6.53 | $13.34 | 254,250 | — | — |
| 1999-12-07 | $6.56 | $13.39 | 110,250 | — | — |
| 1999-12-06 | $6.69 | $13.68 | 91,575 | — | — |
| 1999-12-03 | $6.72 | $13.73 | 84,150 | — | — |
| 1999-12-02 | $6.78 | $13.85 | 70,875 | — | — |
| 1999-12-01 | $6.94 | $14.19 | 20,925 | — | — |
| 1999-11-30 | $7.00 | $14.30 | 267,075 | — | — |
| 1999-11-29 | $6.75 | $13.79 | 141,750 | — | — |
| 1999-11-26 | $6.64 | $13.56 | 42,750 | — | — |
| 1999-11-24 | $6.44 | $13.16 | 228,375 | — | — |
| 1999-11-23 | $6.44 | $13.16 | 89,325 | — | — |
| 1999-11-22 | $6.78 | $13.85 | 123,075 | — | — |
| 1999-11-19 | $6.97 | $14.24 | 166,500 | — | — |
| 1999-11-18 | $7.33 | $14.98 | 164,250 | — | — |
| 1999-11-17 | $7.44 | $15.21 | 232,650 | — | — |
| 1999-11-16 | $7.81 | $15.95 | 68,400 | — | — |
| 1999-11-15 | $7.36 | $15.04 | 13,050 | — | — |
| 1999-11-12 | $7.36 | $15.04 | 53,775 | — | — |
| 1999-11-11 | $7.47 | $15.26 | 24,975 | — | — |
| 1999-11-10 | $7.47 | $15.26 | 49,500 | — | — |
| 1999-11-09 | $7.47 | $15.26 | 26,775 | — | — |
| 1999-11-08 | $7.56 | $15.43 | 31,500 | — | — |
| 1999-11-05 | $7.75 | $15.83 | 45,225 | — | — |
| 1999-11-04 | $7.83 | $16.00 | 23,850 | — | — |
| 1999-11-03 | $7.97 | $16.29 | 56,025 | — | — |
| 1999-11-02 | $7.89 | $16.12 | 38,025 | — | — |
| 1999-11-01 | $8.03 | $16.40 | 14,400 | — | — |
| 1999-10-29 | $7.92 | $16.17 | 52,200 | — | — |
| 1999-10-28 | $7.89 | $16.12 | 64,125 | — | — |
| 1999-10-27 | $7.81 | $15.95 | 24,300 | — | — |
| 1999-10-26 | $7.69 | $15.72 | 119,700 | — | — |
| 1999-10-25 | $7.97 | $16.29 | 109,800 | — | — |
| 1999-10-22 | $7.61 | $15.55 | 110,250 | — | — |
| 1999-10-21 | $7.89 | $16.12 | 33,750 | — | — |
| 1999-10-20 | $8.08 | $16.51 | 49,275 | — | — |
| 1999-10-19 | $8.33 | $17.02 | 28,125 | — | — |
| 1999-10-18 | $8.22 | $16.80 | 39,825 | — | — |
| 1999-10-15 | $8.47 | $17.31 | 27,900 | — | — |
| 1999-10-14 | $8.36 | $17.08 | 18,225 | — | — |
| 1999-10-13 | $8.53 | $17.42 | 27,225 | — | — |
| 1999-10-12 | $8.56 | $17.48 | 54,450 | — | — |
| 1999-10-11 | $8.64 | $17.65 | 19,575 | — | — |
| 1999-10-08 | $8.67 | $17.70 | 65,925 | — | — |
| 1999-10-07 | $8.75 | $17.87 | 278,325 | — | — |
| 1999-10-06 | $8.53 | $17.42 | 120,150 | — | — |
| 1999-10-05 | $8.17 | $16.68 | 162,900 | — | — |
| 1999-10-04 | $8.11 | $16.57 | 34,425 | — | — |
| 1999-10-01 | $8.22 | $16.80 | 31,725 | — | — |
| 1999-09-30 | $8.14 | $16.63 | 19,575 | — | — |
| 1999-09-29 | $8.11 | $16.57 | 24,300 | — | — |
| 1999-09-28 | $8.11 | $16.57 | 43,425 | — | — |
| 1999-09-27 | $8.11 | $16.57 | 180,900 | — | — |
| 1999-09-24 | $7.72 | $15.78 | 54,675 | — | — |
| 1999-09-23 | $7.89 | $16.12 | 45,000 | — | — |
| 1999-09-22 | $8.00 | $16.34 | 68,175 | — | — |
| 1999-09-21 | $7.94 | $16.23 | 116,550 | — | — |
| 1999-09-20 | $7.89 | $16.12 | 42,975 | — | — |
| 1999-09-17 | $8.03 | $16.40 | 32,850 | — | — |
| 1999-09-16 | $8.08 | $16.51 | 75,150 | — | — |
| 1999-09-15 | $8.11 | $16.48 | 44,100 | — | — |
| 1999-09-14 | $8.11 | $16.48 | 36,225 | — | — |
| 1999-09-13 | $7.94 | $16.14 | 105,075 | — | — |
| 1999-09-10 | $7.92 | $16.08 | 21,150 | — | — |
| 1999-09-09 | $7.81 | $15.86 | 18,000 | — | — |
| 1999-09-08 | $7.86 | $15.97 | 24,525 | — | — |
| 1999-09-07 | $7.83 | $15.91 | 93,825 | — | — |
| 1999-09-03 | $7.86 | $15.97 | 100,125 | — | — |
| 1999-09-02 | $7.69 | $15.63 | 23,850 | — | — |
| 1999-09-01 | $7.72 | $15.69 | 131,175 | — | — |
| 1999-08-31 | $7.72 | $15.69 | 66,150 | — | — |
| 1999-08-30 | $7.64 | $15.52 | 73,350 | — | — |
| 1999-08-27 | $7.72 | $15.69 | 69,075 | — | — |
| 1999-08-26 | $7.92 | $16.08 | 137,700 | — | — |
| 1999-08-25 | $7.92 | $16.08 | 178,650 | — | — |
| 1999-08-24 | $7.69 | $15.63 | 531,225 | — | — |
| 1999-08-23 | $7.50 | $15.24 | 956,475 | — | — |
| 1999-08-20 | $7.61 | $15.46 | 12,150 | — | — |
| 1999-08-19 | $7.61 | $15.46 | 31,725 | — | — |
| 1999-08-18 | $7.86 | $15.97 | 9,675 | — | — |
| 1999-08-17 | $7.86 | $15.97 | 22,275 | — | — |
| 1999-08-16 | $7.78 | $15.80 | 42,075 | — | — |
| 1999-08-13 | $7.83 | $15.91 | 191,025 | — | — |
| 1999-08-12 | $7.69 | $15.63 | 248,850 | — | — |
| 1999-08-11 | $7.78 | $15.80 | 66,150 | — | — |
| 1999-08-10 | $7.69 | $15.63 | 28,350 | — | — |
| 1999-08-09 | $8.06 | $16.37 | 29,925 | — | — |
| 1999-08-06 | $8.22 | $16.70 | 16,200 | — | — |
| 1999-08-05 | $8.33 | $16.93 | 36,000 | — | — |
| 1999-08-04 | $8.75 | $17.78 | 121,500 | — | — |
| 1999-08-03 | $8.64 | $17.55 | 36,450 | — | — |
| 1999-08-02 | $8.81 | $17.89 | 57,375 | — | — |
| 1999-07-30 | $8.86 | $18.00 | 25,650 | — | — |
| 1999-07-29 | $8.72 | $17.72 | 24,525 | — | — |
| 1999-07-28 | $8.81 | $17.89 | 65,925 | — | — |
| 1999-07-27 | $8.78 | $17.83 | 48,375 | — | — |
| 1999-07-26 | $8.67 | $17.61 | 33,075 | — | — |
| 1999-07-23 | $8.72 | $17.72 | 26,325 | — | — |
| 1999-07-22 | $8.72 | $17.72 | 55,575 | — | — |
| 1999-07-21 | $8.86 | $18.00 | 51,525 | — | — |
| 1999-07-20 | $8.89 | $18.06 | 112,950 | — | — |
| 1999-07-19 | $8.94 | $18.17 | 57,600 | — | — |
| 1999-07-16 | $8.92 | $18.12 | 89,775 | — | — |
| 1999-07-15 | $8.69 | $17.66 | 100,125 | — | — |
| 1999-07-14 | $8.42 | $17.10 | 112,725 | — | — |
| 1999-07-13 | $8.83 | $17.95 | 67,500 | — | — |
| 1999-07-12 | $8.86 | $18.00 | 39,825 | — | — |
| 1999-07-09 | $8.89 | $18.06 | 87,300 | — | — |
| 1999-07-08 | $8.89 | $18.06 | 67,050 | — | — |
| 1999-07-07 | $9.14 | $18.57 | 40,275 | — | — |
| 1999-07-06 | $9.42 | $19.13 | 96,300 | — | — |
| 1999-07-02 | $9.58 | $19.47 | 74,700 | — | — |
| 1999-07-01 | $9.64 | $19.58 | 160,425 | — | — |
| 1999-06-30 | $9.67 | $19.64 | 315,450 | — | — |
| 1999-06-29 | $9.36 | $19.02 | 253,125 | — | — |
| 1999-06-28 | $9.22 | $18.74 | 144,675 | — | — |
| 1999-06-25 | $8.97 | $18.23 | 54,000 | — | — |
| 1999-06-24 | $8.86 | $18.00 | 114,750 | — | — |
| 1999-06-23 | $8.86 | $18.00 | 59,175 | — | — |
| 1999-06-22 | $8.69 | $17.66 | 43,200 | — | — |
| 1999-06-21 | $8.78 | $17.83 | 63,000 | — | — |
| 1999-06-18 | $8.78 | $17.83 | 137,700 | — | — |
| 1999-06-17 | $8.92 | $18.12 | 122,400 | — | — |
| 1999-06-16 | $8.69 | $17.66 | 42,525 | — | — |
| 1999-06-15 | $8.47 | $17.21 | 46,800 | — | — |
| 1999-06-14 | $8.42 | $17.10 | 350,775 | — | — |
| 1999-06-11 | $8.50 | $17.27 | 107,550 | — | — |
| 1999-06-10 | $8.75 | $17.78 | 54,000 | — | — |
| 1999-06-09 | $8.92 | $18.12 | 46,575 | — | — |
| 1999-06-08 | $8.89 | $18.06 | 129,600 | — | — |
| 1999-06-07 | $9.22 | $18.74 | 622,125 | — | — |
| 1999-06-04 | $9.14 | $18.57 | 142,875 | — | — |
| 1999-06-03 | $8.69 | $17.66 | 87,525 | — | — |
| 1999-06-02 | $8.56 | $17.29 | 231,300 | — | — |
| 1999-06-01 | $8.39 | $16.95 | 601,200 | — | — |
| 1999-05-28 | $8.44 | $17.07 | 298,350 | — | — |
| 1999-05-27 | $8.86 | $17.91 | 176,850 | — | — |
| 1999-05-26 | $8.92 | $18.02 | 92,475 | — | — |
| 1999-05-25 | $8.97 | $18.13 | 467,325 | — | — |
| 1999-05-24 | $9.22 | $18.64 | 501,975 | — | — |
| 1999-05-21 | $9.11 | $18.41 | 485,775 | — | — |
| 1999-05-20 | $8.67 | $17.52 | 468,225 | — | — |
| 1999-05-19 | $8.36 | $16.90 | 53,550 | — | — |
| 1999-05-18 | $8.31 | $16.79 | 145,575 | — | — |
| 1999-05-17 | $8.36 | $16.90 | 178,650 | — | — |
| 1999-05-14 | $8.44 | $17.07 | 481,050 | — | — |
| 1999-05-13 | $8.33 | $16.84 | 87,975 | — | — |
| 1999-05-12 | $8.31 | $16.79 | 953,325 | — | — |
| 1999-05-11 | $8.06 | $16.28 | 171,225 | — | — |
| 1999-05-10 | $7.67 | $15.49 | 210,825 | — | — |
| 1999-05-07 | $7.58 | $15.33 | 68,400 | — | — |
| 1999-05-06 | $7.50 | $15.16 | 158,175 | — | — |
| 1999-05-05 | $6.89 | $13.92 | 112,500 | — | — |
| 1999-05-04 | $6.92 | $13.98 | 215,100 | — | — |
| 1999-05-03 | $7.06 | $14.26 | 326,250 | — | — |
| 1999-04-30 | $7.25 | $14.65 | 91,800 | — | — |
| 1999-04-29 | $7.11 | $14.37 | 549,225 | — | — |
| 1999-04-28 | $7.11 | $14.37 | 222,525 | — | — |
| 1999-04-27 | $7.17 | $14.48 | 109,350 | — | — |
| 1999-04-26 | $7.42 | $14.99 | 248,850 | — | — |
| 1999-04-23 | $6.97 | $14.09 | 266,625 | — | — |
| 1999-04-22 | $6.86 | $13.87 | 63,225 | — | — |
| 1999-04-21 | $6.64 | $13.42 | 81,000 | — | — |
| 1999-04-20 | $6.64 | $13.42 | 98,100 | — | — |
| 1999-04-19 | $6.53 | $13.19 | 264,150 | — | — |
| 1999-04-16 | $6.67 | $13.47 | 117,225 | — | — |
| 1999-04-15 | $6.53 | $13.19 | 84,375 | — | — |
| 1999-04-14 | $6.75 | $13.64 | 97,425 | — | — |
| 1999-04-13 | $6.72 | $13.59 | 167,400 | — | — |
| 1999-04-12 | $6.89 | $13.92 | 286,650 | — | — |
| 1999-04-09 | $6.72 | $13.59 | 253,350 | — | — |
| 1999-04-08 | $6.42 | $12.97 | 96,750 | — | — |
| 1999-04-07 | $6.22 | $12.58 | 186,300 | — | — |
| 1999-04-06 | $6.11 | $12.35 | 166,275 | — | — |
| 1999-04-05 | $6.03 | $12.18 | 160,200 | — | — |
| 1999-04-01 | $5.94 | $12.01 | 385,875 | — | — |
| 1999-03-31 | $5.86 | $11.85 | 35,550 | — | — |
| 1999-03-30 | $5.94 | $12.01 | 121,050 | — | — |
| 1999-03-29 | $5.83 | $11.79 | 90,675 | — | — |
| 1999-03-26 | $5.83 | $11.79 | 70,425 | — | — |
| 1999-03-25 | $5.92 | $11.96 | 90,450 | — | — |
| 1999-03-24 | $5.94 | $12.01 | 48,150 | — | — |
| 1999-03-23 | $5.94 | $12.01 | 71,100 | — | — |
| 1999-03-22 | $5.94 | $12.01 | 98,100 | — | — |
| 1999-03-19 | $5.94 | $12.01 | 148,275 | — | — |
| 1999-03-18 | $6.00 | $12.13 | 143,325 | — | — |
| 1999-03-17 | $6.17 | $12.46 | 44,775 | — | — |
| 1999-03-16 | $6.17 | $12.46 | 31,950 | — | — |
| 1999-03-15 | $6.25 | $12.63 | 151,875 | — | — |
| 1999-03-12 | $6.36 | $12.86 | 60,750 | — | — |
| 1999-03-11 | $6.42 | $12.97 | 163,800 | — | — |
| 1999-03-10 | $6.44 | $12.93 | 120,375 | — | — |
| 1999-03-09 | $6.11 | $12.27 | 99,225 | — | — |
| 1999-03-08 | $6.25 | $12.54 | 135,225 | — | — |
| 1999-03-05 | $6.31 | $12.66 | 45,000 | — | — |
| 1999-03-04 | $6.44 | $12.93 | 122,400 | — | — |
| 1999-03-03 | $6.61 | $13.27 | 55,125 | — | — |
| 1999-03-02 | $6.61 | $13.27 | 71,325 | — | — |
| 1999-03-01 | $6.89 | $13.83 | 36,225 | — | — |
| 1999-02-26 | $6.94 | $13.94 | 66,150 | — | — |
| 1999-02-25 | $6.67 | $13.38 | 82,125 | — | — |
| 1999-02-24 | $6.75 | $13.55 | 78,975 | — | — |
| 1999-02-23 | $6.78 | $13.60 | 114,300 | — | — |
| 1999-02-22 | $6.89 | $13.83 | 60,525 | — | — |
| 1999-02-19 | $6.89 | $13.83 | 114,075 | — | — |
| 1999-02-18 | $6.72 | $13.49 | 85,725 | — | — |
| 1999-02-17 | $6.36 | $12.77 | 34,875 | — | — |
| 1999-02-16 | $6.81 | $13.66 | 110,700 | — | — |
| 1999-02-12 | $6.89 | $13.83 | 67,950 | — | — |
| 1999-02-11 | $6.83 | $13.72 | 60,300 | — | — |
| 1999-02-10 | $6.78 | $13.60 | 63,225 | — | — |
| 1999-02-09 | $7.03 | $14.11 | 45,675 | — | — |
| 1999-02-08 | $7.03 | $14.11 | 81,900 | — | — |
| 1999-02-05 | $6.94 | $13.94 | 82,800 | — | — |
| 1999-02-04 | $7.08 | $14.22 | 51,525 | — | — |
| 1999-02-03 | $6.86 | $13.77 | 95,175 | — | — |
| 1999-02-02 | $6.86 | $13.77 | 121,500 | — | — |
| 1999-02-01 | $6.92 | $13.88 | 82,350 | — | — |
| 1999-01-29 | $7.14 | $14.33 | 222,075 | — | — |
| 1999-01-28 | $7.08 | $14.22 | 168,750 | — | — |
| 1999-01-27 | $7.17 | $14.38 | 36,450 | — | — |
| 1999-01-26 | $7.33 | $14.72 | 32,175 | — | — |
| 1999-01-25 | $7.28 | $14.61 | 63,450 | — | — |
| 1999-01-22 | $7.06 | $14.16 | 71,100 | — | — |
| 1999-01-21 | $7.06 | $14.16 | 83,475 | — | — |
| 1999-01-20 | $7.42 | $14.89 | 69,975 | — | — |
| 1999-01-19 | $7.50 | $15.05 | 37,125 | — | — |
| 1999-01-15 | $7.53 | $15.11 | 290,475 | — | — |
| 1999-01-14 | $7.53 | $15.11 | 92,700 | — | — |
| 1999-01-13 | $7.33 | $14.72 | 104,400 | — | — |
| 1999-01-12 | $7.56 | $15.16 | 187,425 | — | — |
| 1999-01-11 | $7.50 | $15.05 | 107,325 | — | — |
| 1999-01-08 | $7.56 | $15.16 | 77,850 | — | — |
| 1999-01-07 | $7.69 | $15.44 | 78,525 | — | — |
| 1999-01-06 | $7.89 | $15.83 | 105,075 | — | — |
| 1999-01-05 | $7.89 | $15.83 | 82,800 | — | — |
| 1999-01-04 | $7.89 | $15.83 | 278,325 | — | — |