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
- 1987-04-22 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 | $8.42 | $10.04 | 28,950 | — | — |
| 1999-12-30 | $8.00 | $9.54 | 66,750 | — | — |
| 1999-12-29 | $8.00 | $9.54 | 141,000 | — | — |
| 1999-12-28 | $8.02 | $9.57 | 978,000 | — | — |
| 1999-12-27 | $7.40 | $8.82 | 69,000 | — | — |
| 1999-12-23 | $7.58 | $9.04 | 65,700 | — | — |
| 1999-12-22 | $7.33 | $8.75 | 204,000 | — | — |
| 1999-12-21 | $7.50 | $8.94 | 108,000 | — | — |
| 1999-12-20 | $7.92 | $9.44 | 24,600 | — | — |
| 1999-12-17 | $7.92 | $9.44 | 96,300 | — | — |
| 1999-12-16 | $7.92 | $9.44 | 122,400 | — | — |
| 1999-12-15 | $8.17 | $9.68 | 111,300 | — | — |
| 1999-12-14 | $8.17 | $9.68 | 121,800 | — | — |
| 1999-12-13 | $8.17 | $9.68 | 81,000 | — | — |
| 1999-12-10 | $8.00 | $9.48 | 30,000 | — | — |
| 1999-12-09 | $7.92 | $9.38 | 148,950 | — | — |
| 1999-12-08 | $8.17 | $9.68 | 44,850 | — | — |
| 1999-12-07 | $7.92 | $9.38 | 40,800 | — | — |
| 1999-12-06 | $8.00 | $9.48 | 444,000 | — | — |
| 1999-12-03 | $8.00 | $9.48 | 355,500 | — | — |
| 1999-12-02 | $8.33 | $9.88 | 128,100 | — | — |
| 1999-12-01 | $8.67 | $10.27 | 110,100 | — | — |
| 1999-11-30 | $8.75 | $10.37 | 110,850 | — | — |
| 1999-11-29 | $8.75 | $10.37 | 142,500 | — | — |
| 1999-11-26 | $8.17 | $9.68 | 28,050 | — | — |
| 1999-11-24 | $7.71 | $9.14 | 293,700 | — | — |
| 1999-11-23 | $7.88 | $9.33 | 210,300 | — | — |
| 1999-11-22 | $7.96 | $9.43 | 135,900 | — | — |
| 1999-11-19 | $8.38 | $9.93 | 30,150 | — | — |
| 1999-11-18 | $8.42 | $9.98 | 76,050 | — | — |
| 1999-11-17 | $8.42 | $9.98 | 110,250 | — | — |
| 1999-11-16 | $8.67 | $10.27 | 82,950 | — | — |
| 1999-11-15 | $8.33 | $9.88 | 39,750 | — | — |
| 1999-11-12 | $8.46 | $10.03 | 183,150 | — | — |
| 1999-11-11 | $8.08 | $9.58 | 310,650 | — | — |
| 1999-11-10 | $7.92 | $9.38 | 343,500 | — | — |
| 1999-11-09 | $7.94 | $9.41 | 265,200 | — | — |
| 1999-11-08 | $7.92 | $9.38 | 129,150 | — | — |
| 1999-11-05 | $8.33 | $9.88 | 108,900 | — | — |
| 1999-11-04 | $8.46 | $10.03 | 148,500 | — | — |
| 1999-11-03 | $8.38 | $9.93 | 77,100 | — | — |
| 1999-11-02 | $8.54 | $10.12 | 88,500 | — | — |
| 1999-11-01 | $8.29 | $9.83 | 132,600 | — | — |
| 1999-10-29 | $7.67 | $9.09 | 276,750 | — | — |
| 1999-10-28 | $7.67 | $9.09 | 393,900 | — | — |
| 1999-10-27 | $7.92 | $9.38 | 189,900 | — | — |
| 1999-10-26 | $8.25 | $9.78 | 199,200 | — | — |
| 1999-10-25 | $8.58 | $10.17 | 172,650 | — | — |
| 1999-10-22 | $9.21 | $10.91 | 103,950 | — | — |
| 1999-10-21 | $9.38 | $11.11 | 90,300 | — | — |
| 1999-10-20 | $9.00 | $10.67 | 43,350 | — | — |
| 1999-10-19 | $9.00 | $10.67 | 31,800 | — | — |
| 1999-10-18 | $9.21 | $10.91 | 14,850 | — | — |
| 1999-10-15 | $9.46 | $11.21 | 28,350 | — | — |
| 1999-10-14 | $9.50 | $11.26 | 29,100 | — | — |
| 1999-10-13 | $9.50 | $11.26 | 33,900 | — | — |
| 1999-10-12 | $9.38 | $11.11 | 89,550 | — | — |
| 1999-10-11 | $9.50 | $11.26 | 44,400 | — | — |
| 1999-10-08 | $9.54 | $11.31 | 362,250 | — | — |
| 1999-10-07 | $9.08 | $10.77 | 550,800 | — | — |
| 1999-10-06 | $9.75 | $11.56 | 209,250 | — | — |
| 1999-10-05 | $9.71 | $11.51 | 43,200 | — | — |
| 1999-10-04 | $9.63 | $11.41 | 75,000 | — | — |
| 1999-10-01 | $9.50 | $11.26 | 86,400 | — | — |
| 1999-09-30 | $9.40 | $11.14 | 253,650 | — | — |
| 1999-09-29 | $10.00 | $11.85 | 97,200 | — | — |
| 1999-09-28 | $9.46 | $11.21 | 106,350 | — | — |
| 1999-09-27 | $9.25 | $10.96 | 105,000 | — | — |
| 1999-09-24 | $9.04 | $10.72 | 129,900 | — | — |
| 1999-09-23 | $8.96 | $10.62 | 164,850 | — | — |
| 1999-09-22 | $9.13 | $10.82 | 127,650 | — | — |
| 1999-09-21 | $9.33 | $11.06 | 99,300 | — | — |
| 1999-09-20 | $9.58 | $11.36 | 47,250 | — | — |
| 1999-09-17 | $9.50 | $11.26 | 136,800 | — | — |
| 1999-09-16 | $9.50 | $11.26 | 34,500 | — | — |
| 1999-09-15 | $10.04 | $11.90 | 90,900 | — | — |
| 1999-09-14 | $10.17 | $12.05 | 119,400 | — | — |
| 1999-09-13 | $10.04 | $11.90 | 93,300 | — | — |
| 1999-09-10 | $10.25 | $12.15 | 48,300 | — | — |
| 1999-09-09 | $10.25 | $12.15 | 304,650 | — | — |
| 1999-09-08 | $10.00 | $11.79 | 298,050 | — | — |
| 1999-09-07 | $10.00 | $11.79 | 212,550 | — | — |
| 1999-09-03 | $9.33 | $11.01 | 60,300 | — | — |
| 1999-09-02 | $9.33 | $11.01 | 106,200 | — | — |
| 1999-09-01 | $8.94 | $10.54 | 15,600 | — | — |
| 1999-08-31 | $8.96 | $10.56 | 282,000 | — | — |
| 1999-08-30 | $8.79 | $10.37 | 52,950 | — | — |
| 1999-08-27 | $8.83 | $10.42 | 103,050 | — | — |
| 1999-08-26 | $8.92 | $10.52 | 18,000 | — | — |
| 1999-08-25 | $8.71 | $10.27 | 142,650 | — | — |
| 1999-08-24 | $9.00 | $10.61 | 47,250 | — | — |
| 1999-08-23 | $9.21 | $10.86 | 132,600 | — | — |
| 1999-08-20 | $9.54 | $11.25 | 178,350 | — | — |
| 1999-08-19 | $9.29 | $10.96 | 528,000 | — | — |
| 1999-08-18 | $8.25 | $9.73 | 37,050 | — | — |
| 1999-08-17 | $8.38 | $9.88 | 412,950 | — | — |
| 1999-08-16 | $7.83 | $9.24 | 119,100 | — | — |
| 1999-08-13 | $7.83 | $9.24 | 164,550 | — | — |
| 1999-08-12 | $7.58 | $8.94 | 16,200 | — | — |
| 1999-08-11 | $7.63 | $8.99 | 35,700 | — | — |
| 1999-08-10 | $7.50 | $8.84 | 376,050 | — | — |
| 1999-08-09 | $7.88 | $9.29 | 38,850 | — | — |
| 1999-08-06 | $8.17 | $9.63 | 25,650 | — | — |
| 1999-08-05 | $8.33 | $9.83 | 231,750 | — | — |
| 1999-08-04 | $7.98 | $9.41 | 78,900 | — | — |
| 1999-08-03 | $7.75 | $9.14 | 203,100 | — | — |
| 1999-08-02 | $8.33 | $9.83 | 225,450 | — | — |
| 1999-07-30 | $8.38 | $9.88 | 372,600 | — | — |
| 1999-07-29 | $7.92 | $9.34 | 112,800 | — | — |
| 1999-07-28 | $7.67 | $9.04 | 136,650 | — | — |
| 1999-07-27 | $7.46 | $8.80 | 74,400 | — | — |
| 1999-07-26 | $7.50 | $8.84 | 79,350 | — | — |
| 1999-07-23 | $7.92 | $9.34 | 38,400 | — | — |
| 1999-07-22 | $7.71 | $9.09 | 52,950 | — | — |
| 1999-07-21 | $7.79 | $9.19 | 184,200 | — | — |
| 1999-07-20 | $8.21 | $9.68 | 136,650 | — | — |
| 1999-07-19 | $8.33 | $9.83 | 105,150 | — | — |
| 1999-07-16 | $8.33 | $9.83 | 46,950 | — | — |
| 1999-07-15 | $8.46 | $9.98 | 325,200 | — | — |
| 1999-07-14 | $7.67 | $9.04 | 142,650 | — | — |
| 1999-07-13 | $7.75 | $9.14 | 27,300 | — | — |
| 1999-07-12 | $7.75 | $9.14 | 51,150 | — | — |
| 1999-07-09 | $7.92 | $9.34 | 89,400 | — | — |
| 1999-07-08 | $7.92 | $9.34 | 173,400 | — | — |
| 1999-07-07 | $7.52 | $8.87 | 97,050 | — | — |
| 1999-07-06 | $7.38 | $8.70 | 259,950 | — | — |
| 1999-07-02 | $7.33 | $8.65 | 216,150 | — | — |
| 1999-07-01 | $7.54 | $8.89 | 148,650 | — | — |
| 1999-06-30 | $7.75 | $9.14 | 114,900 | — | — |
| 1999-06-29 | $7.96 | $9.39 | 453,150 | — | — |
| 1999-06-28 | $7.75 | $9.14 | 123,600 | — | — |
| 1999-06-25 | $8.13 | $9.58 | 61,350 | — | — |
| 1999-06-24 | $8.17 | $9.63 | 53,550 | — | — |
| 1999-06-23 | $8.21 | $9.68 | 35,700 | — | — |
| 1999-06-22 | $8.58 | $10.12 | 53,700 | — | — |
| 1999-06-21 | $8.71 | $10.27 | 44,100 | — | — |
| 1999-06-18 | $8.33 | $9.83 | 32,850 | — | — |
| 1999-06-17 | $8.67 | $10.22 | 3,900 | — | — |
| 1999-06-16 | $8.33 | $9.83 | 45,900 | — | — |
| 1999-06-15 | $8.33 | $9.83 | 212,700 | — | — |
| 1999-06-14 | $8.29 | $9.78 | 60,000 | — | — |
| 1999-06-11 | $8.73 | $10.29 | 67,200 | — | — |
| 1999-06-10 | $8.94 | $10.54 | 48,900 | — | — |
| 1999-06-09 | $8.96 | $10.56 | 52,200 | — | — |
| 1999-06-08 | $9.00 | $10.61 | 79,200 | — | — |
| 1999-06-07 | $9.04 | $10.66 | 79,500 | — | — |
| 1999-06-04 | $9.04 | $10.66 | 251,850 | — | — |
| 1999-06-03 | $8.83 | $10.42 | 230,850 | — | — |
| 1999-06-02 | $9.17 | $10.75 | 320,850 | — | — |
| 1999-06-01 | $8.83 | $10.36 | 137,250 | — | — |
| 1999-05-28 | $8.75 | $10.26 | 231,450 | — | — |
| 1999-05-27 | $8.33 | $9.77 | 217,200 | — | — |
| 1999-05-26 | $8.38 | $9.82 | 64,650 | — | — |
| 1999-05-25 | $8.46 | $9.92 | 122,100 | — | — |
| 1999-05-24 | $8.92 | $10.46 | 472,050 | — | — |
| 1999-05-21 | $8.58 | $10.07 | 70,500 | — | — |
| 1999-05-20 | $8.63 | $10.12 | 85,350 | — | — |
| 1999-05-19 | $8.50 | $9.97 | 136,350 | — | — |
| 1999-05-18 | $8.00 | $9.38 | 95,850 | — | — |
| 1999-05-17 | $8.40 | $9.85 | 218,550 | — | — |
| 1999-05-14 | $8.58 | $10.07 | 87,300 | — | — |
| 1999-05-13 | $8.54 | $10.02 | 58,650 | — | — |
| 1999-05-12 | $8.67 | $10.17 | 197,850 | — | — |
| 1999-05-11 | $8.33 | $9.77 | 237,000 | — | — |
| 1999-05-10 | $8.50 | $9.97 | 248,700 | — | — |
| 1999-05-07 | $8.17 | $9.58 | 476,850 | — | — |
| 1999-05-06 | $7.71 | $9.04 | 234,300 | — | — |
| 1999-05-05 | $7.50 | $8.80 | 39,300 | — | — |
| 1999-05-04 | $7.50 | $8.80 | 256,350 | — | — |
| 1999-05-03 | $7.83 | $9.19 | 309,750 | — | — |
| 1999-04-30 | $7.50 | $8.80 | 262,350 | — | — |
| 1999-04-29 | $7.33 | $8.60 | 204,450 | — | — |
| 1999-04-28 | $7.13 | $8.36 | 119,250 | — | — |
| 1999-04-27 | $7.29 | $8.55 | 77,100 | — | — |
| 1999-04-26 | $7.17 | $8.41 | 222,600 | — | — |
| 1999-04-23 | $7.04 | $8.26 | 211,950 | — | — |
| 1999-04-22 | $6.83 | $8.01 | 73,650 | — | — |
| 1999-04-21 | $6.96 | $8.16 | 113,550 | — | — |
| 1999-04-20 | $6.58 | $7.72 | 94,500 | — | — |
| 1999-04-19 | $6.67 | $7.82 | 250,800 | — | — |
| 1999-04-16 | $6.92 | $8.11 | 288,450 | — | — |
| 1999-04-15 | $6.65 | $7.79 | 256,050 | — | — |
| 1999-04-14 | $6.67 | $7.82 | 173,700 | — | — |
| 1999-04-13 | $6.29 | $7.38 | 188,550 | — | — |
| 1999-04-12 | $6.08 | $7.14 | 135,600 | — | — |
| 1999-04-09 | $6.17 | $7.23 | 90,150 | — | — |
| 1999-04-08 | $6.13 | $7.18 | 42,450 | — | — |
| 1999-04-07 | $6.25 | $7.33 | 52,050 | — | — |
| 1999-04-06 | $6.21 | $7.28 | 27,450 | — | — |
| 1999-04-05 | $6.19 | $7.26 | 176,250 | — | — |
| 1999-04-01 | $6.50 | $7.62 | 396,450 | — | — |
| 1999-03-31 | $6.21 | $7.28 | 254,550 | — | — |
| 1999-03-30 | $5.83 | $6.84 | 122,550 | — | — |
| 1999-03-29 | $6.17 | $7.23 | 241,950 | — | — |
| 1999-03-26 | $6.42 | $7.53 | 84,750 | — | — |
| 1999-03-25 | $6.44 | $7.55 | 281,100 | — | — |
| 1999-03-24 | $6.00 | $7.04 | 80,550 | — | — |
| 1999-03-23 | $5.81 | $6.82 | 125,100 | — | — |
| 1999-03-22 | $5.54 | $6.50 | 250,050 | — | — |
| 1999-03-19 | $5.67 | $6.65 | 365,100 | — | — |
| 1999-03-18 | $5.50 | $6.45 | 871,350 | — | — |
| 1999-03-17 | $5.08 | $5.96 | 2,073,900 | — | — |
| 1999-03-16 | $5.88 | $6.89 | 644,850 | — | — |
| 1999-03-15 | $6.67 | $7.82 | 245,850 | — | — |
| 1999-03-12 | $7.04 | $8.26 | 172,500 | — | — |
| 1999-03-11 | $6.92 | $8.11 | 149,850 | — | — |
| 1999-03-10 | $6.83 | $7.97 | 84,150 | — | — |
| 1999-03-09 | $6.33 | $7.39 | 165,600 | — | — |
| 1999-03-08 | $6.79 | $7.92 | 160,200 | — | — |
| 1999-03-05 | $7.17 | $8.36 | 257,700 | — | — |
| 1999-03-04 | $7.15 | $8.34 | 579,150 | — | — |
| 1999-03-03 | $6.83 | $7.97 | 84,150 | — | — |
| 1999-03-02 | $6.75 | $7.87 | 235,950 | — | — |
| 1999-03-01 | $6.58 | $7.68 | 125,400 | — | — |
| 1999-02-26 | $6.33 | $7.39 | 67,650 | — | — |
| 1999-02-25 | $6.31 | $7.36 | 25,050 | — | — |
| 1999-02-24 | $6.33 | $7.39 | 80,250 | — | — |
| 1999-02-23 | $6.42 | $7.49 | 153,900 | — | — |
| 1999-02-22 | $6.19 | $7.22 | 50,250 | — | — |
| 1999-02-19 | $6.21 | $7.24 | 245,550 | — | — |
| 1999-02-18 | $5.83 | $6.81 | 83,550 | — | — |
| 1999-02-17 | $5.71 | $6.66 | 218,100 | — | — |
| 1999-02-16 | $5.71 | $6.66 | 131,100 | — | — |
| 1999-02-12 | $5.54 | $6.46 | 231,150 | — | — |
| 1999-02-11 | $5.54 | $6.46 | 211,200 | — | — |
| 1999-02-10 | $5.58 | $6.51 | 143,550 | — | — |
| 1999-02-09 | $5.71 | $6.66 | 184,950 | — | — |
| 1999-02-08 | $5.50 | $6.42 | 94,050 | — | — |
| 1999-02-05 | $5.67 | $6.61 | 51,300 | — | — |
| 1999-02-04 | $5.54 | $6.46 | 36,150 | — | — |
| 1999-02-03 | $5.71 | $6.66 | 236,850 | — | — |
| 1999-02-02 | $5.46 | $6.37 | 44,700 | — | — |
| 1999-02-01 | $5.58 | $6.51 | 42,300 | — | — |
| 1999-01-29 | $5.73 | $6.68 | 148,500 | — | — |
| 1999-01-28 | $5.63 | $6.56 | 796,350 | — | — |
| 1999-01-27 | $5.46 | $6.37 | 652,200 | — | — |
| 1999-01-26 | $5.58 | $6.51 | 706,950 | — | — |
| 1999-01-25 | $5.46 | $6.37 | 484,500 | — | — |
| 1999-01-22 | $5.42 | $6.32 | 606,750 | — | — |
| 1999-01-21 | $5.33 | $6.22 | 573,000 | — | — |
| 1999-01-20 | $5.38 | $6.27 | 313,050 | — | — |
| 1999-01-19 | $5.33 | $6.22 | 418,500 | — | — |
| 1999-01-15 | $5.67 | $6.61 | 238,650 | — | — |
| 1999-01-14 | $5.71 | $6.66 | 560,400 | — | — |
| 1999-01-13 | $5.88 | $6.85 | 574,650 | — | — |
| 1999-01-12 | $5.83 | $6.81 | 103,650 | — | — |
| 1999-01-11 | $6.38 | $7.44 | 86,400 | — | — |
| 1999-01-08 | $6.33 | $7.39 | 152,700 | — | — |
| 1999-01-07 | $6.58 | $7.68 | 755,250 | — | — |
| 1999-01-06 | $6.38 | $7.44 | 58,650 | — | — |
| 1999-01-05 | $6.38 | $7.44 | 66,300 | — | — |
| 1999-01-04 | $6.25 | $7.29 | 84,450 | — | — |