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
- 1998-03-27 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 | $7.17 | $7.17 | 42,900 | — | — |
| 1999-12-30 | $7.15 | $7.15 | 127,800 | — | — |
| 1999-12-29 | $7.17 | $7.17 | 147,300 | — | — |
| 1999-12-28 | $6.98 | $6.98 | 96,600 | — | — |
| 1999-12-27 | $6.92 | $6.92 | 149,700 | — | — |
| 1999-12-23 | $6.94 | $6.94 | 181,500 | — | — |
| 1999-12-22 | $6.83 | $6.83 | 311,100 | — | — |
| 1999-12-21 | $6.71 | $6.71 | 128,700 | — | — |
| 1999-12-20 | $6.67 | $6.67 | 114,900 | — | — |
| 1999-12-17 | $6.75 | $6.75 | 270,900 | — | — |
| 1999-12-16 | $6.40 | $6.40 | 72,900 | — | — |
| 1999-12-15 | $6.29 | $6.29 | 527,400 | — | — |
| 1999-12-14 | $6.02 | $6.02 | 80,400 | — | — |
| 1999-12-13 | $5.46 | $5.46 | 129,600 | — | — |
| 1999-12-10 | $5.63 | $5.63 | 46,200 | — | — |
| 1999-12-09 | $5.71 | $5.71 | 37,800 | — | — |
| 1999-12-08 | $5.63 | $5.63 | 49,200 | — | — |
| 1999-12-07 | $5.67 | $5.67 | 90,000 | — | — |
| 1999-12-06 | $5.91 | $5.91 | 163,200 | — | — |
| 1999-12-03 | $5.96 | $5.96 | 124,500 | — | — |
| 1999-12-02 | $5.98 | $5.98 | 114,900 | — | — |
| 1999-12-01 | $6.73 | $6.73 | 130,200 | — | — |
| 1999-11-30 | $6.79 | $6.79 | 187,200 | — | — |
| 1999-11-29 | $6.73 | $6.73 | 274,800 | — | — |
| 1999-11-26 | $6.67 | $6.67 | 17,400 | — | — |
| 1999-11-24 | $6.63 | $6.63 | 38,100 | — | — |
| 1999-11-23 | $6.50 | $6.50 | 110,700 | — | — |
| 1999-11-22 | $6.54 | $6.54 | 73,800 | — | — |
| 1999-11-19 | $6.63 | $6.63 | 73,500 | — | — |
| 1999-11-18 | $6.69 | $6.69 | 37,800 | — | — |
| 1999-11-17 | $6.67 | $6.67 | 260,100 | — | — |
| 1999-11-16 | $6.46 | $6.46 | 247,500 | — | — |
| 1999-11-15 | $6.33 | $6.33 | 278,400 | — | — |
| 1999-11-12 | $6.17 | $6.17 | 130,200 | — | — |
| 1999-11-11 | $6.25 | $6.25 | 84,600 | — | — |
| 1999-11-10 | $6.50 | $6.50 | 92,700 | — | — |
| 1999-11-09 | $6.63 | $6.63 | 213,000 | — | — |
| 1999-11-08 | $6.54 | $6.54 | 74,100 | — | — |
| 1999-11-05 | $6.65 | $6.65 | 202,200 | — | — |
| 1999-11-04 | $6.54 | $6.54 | 57,000 | — | — |
| 1999-11-03 | $6.69 | $6.69 | 76,500 | — | — |
| 1999-11-02 | $6.67 | $6.67 | 163,200 | — | — |
| 1999-11-01 | $6.67 | $6.67 | 141,000 | — | — |
| 1999-10-29 | $6.75 | $6.75 | 620,400 | — | — |
| 1999-10-28 | $6.77 | $6.77 | 424,200 | — | — |
| 1999-10-27 | $6.48 | $6.48 | 701,100 | — | — |
| 1999-10-26 | $6.00 | $6.00 | 158,100 | — | — |
| 1999-10-25 | $5.79 | $5.79 | 141,900 | — | — |
| 1999-10-22 | $5.52 | $5.52 | 61,500 | — | — |
| 1999-10-21 | $5.46 | $5.46 | 140,400 | — | — |
| 1999-10-20 | $5.81 | $5.81 | 53,100 | — | — |
| 1999-10-19 | $5.63 | $5.63 | 39,000 | — | — |
| 1999-10-18 | $5.58 | $5.58 | 111,300 | — | — |
| 1999-10-15 | $5.58 | $5.58 | 83,400 | — | — |
| 1999-10-14 | $5.77 | $5.77 | 61,200 | — | — |
| 1999-10-13 | $5.58 | $5.58 | 64,200 | — | — |
| 1999-10-12 | $5.60 | $5.60 | 71,700 | — | — |
| 1999-10-11 | $5.38 | $5.38 | 35,700 | — | — |
| 1999-10-08 | $5.23 | $5.23 | 73,800 | — | — |
| 1999-10-07 | $5.08 | $5.08 | 31,500 | — | — |
| 1999-10-06 | $5.04 | $5.04 | 159,900 | — | — |
| 1999-10-05 | $5.17 | $5.17 | 317,100 | — | — |
| 1999-10-04 | $5.19 | $5.19 | 167,400 | — | — |
| 1999-10-01 | $5.38 | $5.38 | 329,400 | — | — |
| 1999-09-30 | $4.75 | $4.75 | 778,800 | — | — |
| 1999-09-29 | $5.33 | $5.33 | 209,400 | — | — |
| 1999-09-28 | $5.83 | $5.83 | 66,300 | — | — |
| 1999-09-27 | $5.73 | $5.73 | 16,800 | — | — |
| 1999-09-24 | $5.79 | $5.79 | 29,700 | — | — |
| 1999-09-23 | $5.92 | $5.92 | 49,800 | — | — |
| 1999-09-22 | $5.79 | $5.79 | 49,200 | — | — |
| 1999-09-21 | $5.88 | $5.88 | 101,700 | — | — |
| 1999-09-20 | $6.21 | $6.21 | 130,800 | — | — |
| 1999-09-17 | $6.25 | $6.25 | 348,600 | — | — |
| 1999-09-16 | $6.31 | $6.31 | 44,700 | — | — |
| 1999-09-15 | $6.33 | $6.33 | 149,100 | — | — |
| 1999-09-14 | $6.33 | $6.33 | 223,800 | — | — |
| 1999-09-13 | $6.38 | $6.38 | 81,900 | — | — |
| 1999-09-10 | $6.38 | $6.38 | 54,600 | — | — |
| 1999-09-09 | $6.33 | $6.33 | 241,800 | — | — |
| 1999-09-08 | $6.31 | $6.31 | 409,500 | — | — |
| 1999-09-07 | $6.38 | $6.38 | 28,800 | — | — |
| 1999-09-03 | $6.33 | $6.33 | 342,900 | — | — |
| 1999-09-02 | $6.33 | $6.33 | 198,900 | — | — |
| 1999-09-01 | $6.13 | $6.13 | 109,800 | — | — |
| 1999-08-31 | $5.98 | $5.98 | 206,700 | — | — |
| 1999-08-30 | $5.83 | $5.83 | 137,100 | — | — |
| 1999-08-27 | $5.83 | $5.83 | 72,900 | — | — |
| 1999-08-26 | $5.75 | $5.75 | 34,800 | — | — |
| 1999-08-25 | $5.71 | $5.71 | 238,800 | — | — |
| 1999-08-24 | $5.75 | $5.75 | 213,900 | — | — |
| 1999-08-23 | $5.77 | $5.77 | 92,400 | — | — |
| 1999-08-20 | $5.58 | $5.58 | 97,200 | — | — |
| 1999-08-19 | $5.63 | $5.63 | 77,400 | — | — |
| 1999-08-18 | $5.33 | $5.33 | 56,400 | — | — |
| 1999-08-17 | $5.50 | $5.50 | 24,600 | — | — |
| 1999-08-16 | $5.27 | $5.27 | 38,100 | — | — |
| 1999-08-13 | $5.38 | $5.38 | 56,100 | — | — |
| 1999-08-12 | $5.33 | $5.33 | 17,100 | — | — |
| 1999-08-11 | $5.27 | $5.27 | 60,900 | — | — |
| 1999-08-10 | $5.21 | $5.21 | 241,800 | — | — |
| 1999-08-09 | $5.46 | $5.46 | 83,100 | — | — |
| 1999-08-06 | $5.54 | $5.54 | 13,500 | — | — |
| 1999-08-05 | $5.58 | $5.58 | 24,000 | — | — |
| 1999-08-04 | $5.65 | $5.65 | 72,300 | — | — |
| 1999-08-03 | $5.58 | $5.58 | 69,000 | — | — |
| 1999-08-02 | $5.67 | $5.67 | 97,200 | — | — |
| 1999-07-30 | $5.79 | $5.79 | 80,700 | — | — |
| 1999-07-29 | $5.58 | $5.58 | 107,700 | — | — |
| 1999-07-28 | $5.90 | $5.90 | 326,100 | — | — |
| 1999-07-27 | $5.92 | $5.92 | 167,400 | — | — |
| 1999-07-26 | $5.79 | $5.79 | 35,700 | — | — |
| 1999-07-23 | $5.75 | $5.75 | 39,900 | — | — |
| 1999-07-22 | $5.79 | $5.79 | 94,500 | — | — |
| 1999-07-21 | $5.77 | $5.77 | 73,500 | — | — |
| 1999-07-20 | $5.77 | $5.77 | 90,000 | — | — |
| 1999-07-19 | $5.77 | $5.77 | 121,500 | — | — |
| 1999-07-16 | $5.73 | $5.73 | 177,300 | — | — |
| 1999-07-15 | $5.75 | $5.75 | 152,400 | — | — |
| 1999-07-14 | $5.67 | $5.67 | 41,400 | — | — |
| 1999-07-13 | $5.71 | $5.71 | 75,900 | — | — |
| 1999-07-12 | $5.81 | $5.81 | 137,700 | — | — |
| 1999-07-09 | $5.77 | $5.77 | 165,600 | — | — |
| 1999-07-08 | $5.63 | $5.63 | 274,500 | — | — |
| 1999-07-07 | $5.54 | $5.54 | 35,400 | — | — |
| 1999-07-06 | $5.58 | $5.58 | 151,500 | — | — |
| 1999-07-02 | $5.58 | $5.58 | 256,500 | — | — |
| 1999-07-01 | $5.40 | $5.40 | 228,300 | — | — |
| 1999-06-30 | $5.13 | $5.13 | 170,700 | — | — |
| 1999-06-29 | $4.75 | $4.75 | 87,600 | — | — |
| 1999-06-28 | $4.75 | $4.75 | 28,800 | — | — |
| 1999-06-25 | $4.71 | $4.71 | 110,700 | — | — |
| 1999-06-24 | $4.69 | $4.69 | 268,500 | — | — |
| 1999-06-23 | $4.63 | $4.62 | 57,900 | — | — |
| 1999-06-22 | $4.71 | $4.71 | 57,600 | — | — |
| 1999-06-21 | $4.67 | $4.67 | 144,600 | — | — |
| 1999-06-18 | $4.69 | $4.69 | 81,000 | — | — |
| 1999-06-17 | $4.71 | $4.71 | 87,000 | — | — |
| 1999-06-16 | $4.67 | $4.67 | 99,900 | — | — |
| 1999-06-15 | $4.75 | $4.75 | 101,400 | — | — |
| 1999-06-14 | $4.79 | $4.79 | 75,900 | — | — |
| 1999-06-11 | $4.71 | $4.71 | 90,300 | — | — |
| 1999-06-10 | $4.92 | $4.92 | 431,700 | — | — |
| 1999-06-09 | $4.67 | $4.67 | 121,800 | — | — |
| 1999-06-08 | $4.83 | $4.83 | 21,300 | — | — |
| 1999-06-07 | $4.81 | $4.81 | 28,500 | — | — |
| 1999-06-04 | $4.92 | $4.92 | 19,500 | — | — |
| 1999-06-03 | $4.83 | $4.83 | 48,900 | — | — |
| 1999-06-02 | $4.94 | $4.94 | 61,200 | — | — |
| 1999-06-01 | $5.08 | $5.08 | 82,200 | — | — |
| 1999-05-28 | $4.88 | $4.88 | 268,800 | — | — |
| 1999-05-27 | $4.71 | $4.71 | 417,600 | — | — |
| 1999-05-26 | $4.79 | $4.79 | 188,400 | — | — |
| 1999-05-25 | $4.46 | $4.46 | 97,500 | — | — |
| 1999-05-24 | $4.46 | $4.46 | 177,600 | — | — |
| 1999-05-21 | $4.71 | $4.71 | 131,100 | — | — |
| 1999-05-20 | $4.67 | $4.67 | 45,900 | — | — |
| 1999-05-19 | $4.63 | $4.62 | 190,200 | — | — |
| 1999-05-18 | $4.67 | $4.67 | 192,300 | — | — |
| 1999-05-17 | $4.71 | $4.71 | 85,500 | — | — |
| 1999-05-14 | $4.71 | $4.71 | 26,700 | — | — |
| 1999-05-13 | $4.71 | $4.71 | 119,400 | — | — |
| 1999-05-12 | $4.75 | $4.75 | 87,900 | — | — |
| 1999-05-11 | $4.71 | $4.71 | 202,500 | — | — |
| 1999-05-10 | $4.75 | $4.75 | 129,000 | — | — |
| 1999-05-07 | $4.69 | $4.69 | 144,600 | — | — |
| 1999-05-06 | $4.63 | $4.62 | 19,800 | — | — |
| 1999-05-05 | $4.75 | $4.75 | 218,100 | — | — |
| 1999-05-04 | $4.58 | $4.58 | 656,700 | — | — |
| 1999-05-03 | $4.58 | $4.58 | 66,900 | — | — |
| 1999-04-30 | $4.52 | $4.52 | 271,200 | — | — |
| 1999-04-29 | $4.67 | $4.67 | 258,600 | — | — |
| 1999-04-28 | $4.83 | $4.83 | 792,300 | — | — |
| 1999-04-27 | $5.29 | $5.29 | 96,600 | — | — |
| 1999-04-26 | $5.31 | $5.31 | 42,000 | — | — |
| 1999-04-23 | $5.33 | $5.33 | 83,100 | — | — |
| 1999-04-22 | $5.31 | $5.31 | 81,900 | — | — |
| 1999-04-21 | $4.88 | $4.88 | 51,300 | — | — |
| 1999-04-20 | $4.88 | $4.88 | 99,300 | — | — |
| 1999-04-19 | $4.88 | $4.88 | 160,200 | — | — |
| 1999-04-16 | $5.58 | $5.58 | 68,700 | — | — |
| 1999-04-15 | $5.63 | $5.63 | 174,900 | — | — |
| 1999-04-14 | $5.33 | $5.33 | 143,400 | — | — |
| 1999-04-13 | $5.38 | $5.38 | 149,400 | — | — |
| 1999-04-12 | $5.23 | $5.23 | 42,600 | — | — |
| 1999-04-09 | $5.17 | $5.17 | 144,300 | — | — |
| 1999-04-08 | $4.92 | $4.92 | 90,000 | — | — |
| 1999-04-07 | $5.08 | $5.08 | 51,900 | — | — |
| 1999-04-06 | $5.08 | $5.08 | 57,600 | — | — |
| 1999-04-05 | $5.29 | $5.29 | 133,800 | — | — |
| 1999-04-01 | $5.46 | $5.46 | 595,200 | — | — |
| 1999-03-31 | $6.54 | $6.54 | 1,771,500 | — | — |
| 1999-03-30 | $4.77 | $4.77 | 62,100 | — | — |
| 1999-03-29 | $4.75 | $4.75 | 287,400 | — | — |
| 1999-03-26 | $4.53 | $4.53 | 311,400 | — | — |
| 1999-03-25 | $4.21 | $4.21 | 117,600 | — | — |
| 1999-03-24 | $3.99 | $3.99 | 88,800 | — | — |
| 1999-03-23 | $3.92 | $3.92 | 165,600 | — | — |
| 1999-03-22 | $4.06 | $4.06 | 27,900 | — | — |
| 1999-03-19 | $4.13 | $4.12 | 231,900 | — | — |
| 1999-03-18 | $4.06 | $4.06 | 126,300 | — | — |
| 1999-03-17 | $4.08 | $4.08 | 339,600 | — | — |
| 1999-03-16 | $4.00 | $4.00 | 98,100 | — | — |
| 1999-03-15 | $4.00 | $4.00 | 42,300 | — | — |
| 1999-03-12 | $4.00 | $4.00 | 135,900 | — | — |
| 1999-03-11 | $4.04 | $4.04 | 231,600 | — | — |
| 1999-03-10 | $4.04 | $4.04 | 178,500 | — | — |
| 1999-03-09 | $4.06 | $4.06 | 122,100 | — | — |
| 1999-03-08 | $4.04 | $4.04 | 95,400 | — | — |
| 1999-03-05 | $4.00 | $4.00 | 467,400 | — | — |
| 1999-03-04 | $4.25 | $4.25 | 188,700 | — | — |
| 1999-03-03 | $4.48 | $4.48 | 228,000 | — | — |
| 1999-03-02 | $4.63 | $4.62 | 306,000 | — | — |
| 1999-03-01 | $4.08 | $4.08 | 152,100 | — | — |
| 1999-02-26 | $4.00 | $4.00 | 240,600 | — | — |
| 1999-02-25 | $4.00 | $4.00 | 361,800 | — | — |
| 1999-02-24 | $3.96 | $3.96 | 318,900 | — | — |
| 1999-02-23 | $4.06 | $4.06 | 536,400 | — | — |
| 1999-02-22 | $4.08 | $4.08 | 990,600 | — | — |
| 1999-02-19 | $3.98 | $3.98 | 814,200 | — | — |
| 1999-02-18 | $3.98 | $3.98 | 440,400 | — | — |
| 1999-02-17 | $4.04 | $4.04 | 282,600 | — | — |
| 1999-02-16 | $4.13 | $4.12 | 429,900 | — | — |
| 1999-02-12 | $4.13 | $4.12 | 667,200 | — | — |
| 1999-02-11 | $4.16 | $4.16 | 1,280,100 | — | — |
| 1999-02-10 | $4.17 | $4.17 | 3,247,200 | — | — |
| 1999-02-09 | $5.25 | $5.25 | 170,700 | — | — |
| 1999-02-08 | $5.15 | $5.15 | 210,900 | — | — |
| 1999-02-05 | $5.29 | $5.29 | 86,700 | — | — |
| 1999-02-04 | $5.29 | $5.29 | 387,000 | — | — |
| 1999-02-03 | $5.54 | $5.54 | 317,700 | — | — |
| 1999-02-02 | $5.83 | $5.83 | 762,000 | — | — |
| 1999-02-01 | $5.83 | $5.83 | 340,200 | — | — |
| 1999-01-29 | $5.79 | $5.79 | 79,200 | — | — |
| 1999-01-28 | $5.63 | $5.63 | 181,200 | — | — |
| 1999-01-27 | $5.67 | $5.67 | 189,600 | — | — |
| 1999-01-26 | $5.67 | $5.67 | 34,200 | — | — |
| 1999-01-25 | $5.63 | $5.63 | 958,800 | — | — |
| 1999-01-22 | $5.50 | $5.50 | 36,900 | — | — |
| 1999-01-21 | $5.50 | $5.50 | 387,600 | — | — |
| 1999-01-20 | $5.46 | $5.46 | 109,800 | — | — |
| 1999-01-19 | $5.71 | $5.71 | 205,800 | — | — |
| 1999-01-15 | $5.58 | $5.58 | 295,500 | — | — |
| 1999-01-14 | $5.42 | $5.42 | 230,100 | — | — |
| 1999-01-13 | $5.54 | $5.54 | 156,000 | — | — |
| 1999-01-12 | $5.75 | $5.75 | 111,300 | — | — |
| 1999-01-11 | $5.75 | $5.75 | 156,000 | — | — |
| 1999-01-08 | $5.92 | $5.92 | 175,200 | — | — |
| 1999-01-07 | $5.92 | $5.92 | 153,300 | — | — |
| 1999-01-06 | $6.02 | $6.02 | 357,900 | — | — |
| 1999-01-05 | $6.04 | $6.04 | 162,600 | — | — |
| 1999-01-04 | $6.00 | $6.00 | 187,800 | — | — |