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 | $5.50 | $6.99 | 45,763 | — | — |
| 1999-12-30 | $5.68 | $7.22 | 15,254 | — | — |
| 1999-12-29 | $5.74 | $7.30 | 26,150 | — | — |
| 1999-12-28 | $5.78 | $7.35 | 123,125 | — | — |
| 1999-12-27 | $5.74 | $7.30 | 50,122 | — | — |
| 1999-12-23 | $5.93 | $7.54 | 83,899 | — | — |
| 1999-12-22 | $5.94 | $7.56 | 40,315 | — | — |
| 1999-12-21 | $5.92 | $7.53 | 0 | — | — |
| 1999-12-20 | $5.92 | $7.53 | 20,702 | — | — |
| 1999-12-17 | $5.90 | $7.50 | 50,122 | — | — |
| 1999-12-16 | $5.83 | $7.41 | 5,448 | — | — |
| 1999-12-15 | $5.95 | $7.57 | 31,598 | — | — |
| 1999-12-14 | $5.88 | $7.48 | 1,090 | — | — |
| 1999-12-13 | $5.97 | $7.59 | 2,179 | — | — |
| 1999-12-10 | $5.87 | $7.47 | 10,896 | — | — |
| 1999-12-09 | $5.83 | $7.42 | 28,330 | — | — |
| 1999-12-08 | $6.33 | $8.05 | 2,179 | — | — |
| 1999-12-07 | $6.15 | $7.82 | 104,602 | — | — |
| 1999-12-06 | $6.03 | $7.67 | 61,018 | — | — |
| 1999-12-03 | $6.13 | $7.79 | 5,448 | — | — |
| 1999-12-02 | $6.36 | $8.08 | 0 | — | — |
| 1999-12-01 | $6.36 | $8.08 | 113,318 | — | — |
| 1999-11-30 | $6.38 | $8.11 | 55,570 | — | — |
| 1999-11-29 | $6.38 | $8.11 | 71,914 | — | — |
| 1999-11-26 | $6.41 | $8.16 | 2,179 | — | — |
| 1999-11-24 | $6.36 | $8.08 | 38,136 | — | — |
| 1999-11-23 | $6.24 | $7.94 | 13,075 | — | — |
| 1999-11-22 | $6.24 | $7.94 | 18,523 | — | — |
| 1999-11-19 | $6.24 | $7.94 | 14,165 | — | — |
| 1999-11-18 | $6.24 | $7.94 | 19,613 | — | — |
| 1999-11-17 | $6.31 | $8.03 | 5,448 | — | — |
| 1999-11-16 | $6.24 | $7.94 | 0 | — | — |
| 1999-11-15 | $6.24 | $7.94 | 13,075 | — | — |
| 1999-11-12 | $6.42 | $8.17 | 32,688 | — | — |
| 1999-11-11 | $6.33 | $8.05 | 18,523 | — | — |
| 1999-11-10 | $6.28 | $7.98 | 88,258 | — | — |
| 1999-11-09 | $6.19 | $7.83 | 78,451 | — | — |
| 1999-11-08 | $6.26 | $7.92 | 3,269 | — | — |
| 1999-11-05 | $6.42 | $8.12 | 6,538 | — | — |
| 1999-11-04 | $6.24 | $7.89 | 3,269 | — | — |
| 1999-11-03 | $6.38 | $8.06 | 21,792 | — | — |
| 1999-11-02 | $6.38 | $8.06 | 223,368 | — | — |
| 1999-11-01 | $6.33 | $8.01 | 135,110 | — | — |
| 1999-10-29 | $6.11 | $7.73 | 35,957 | — | — |
| 1999-10-28 | $6.06 | $7.66 | 14,165 | — | — |
| 1999-10-27 | $5.99 | $7.57 | 8,717 | — | — |
| 1999-10-26 | $5.99 | $7.57 | 13,075 | — | — |
| 1999-10-25 | $5.97 | $7.54 | 19,613 | — | — |
| 1999-10-22 | $5.78 | $7.31 | 4,358 | — | — |
| 1999-10-21 | $5.69 | $7.19 | 4,358 | — | — |
| 1999-10-20 | $5.90 | $7.46 | 113,318 | — | — |
| 1999-10-19 | $6.01 | $7.60 | 9,806 | — | — |
| 1999-10-18 | $5.64 | $7.14 | 38,136 | — | — |
| 1999-10-15 | $5.87 | $7.43 | 8,717 | — | — |
| 1999-10-14 | $5.95 | $7.52 | 58,838 | — | — |
| 1999-10-13 | $5.87 | $7.43 | 82,810 | — | — |
| 1999-10-12 | $5.59 | $7.06 | 62,107 | — | — |
| 1999-10-11 | $6.15 | $7.77 | 15,254 | — | — |
| 1999-10-08 | $6.22 | $7.87 | 50,122 | — | — |
| 1999-10-07 | $6.29 | $7.95 | 34,867 | — | — |
| 1999-10-06 | $6.37 | $8.05 | 6,538 | — | — |
| 1999-10-05 | $6.38 | $8.06 | 0 | — | — |
| 1999-10-04 | $6.38 | $8.06 | 4,358 | — | — |
| 1999-10-01 | $6.47 | $8.18 | 13,075 | — | — |
| 1999-09-30 | $6.75 | $8.53 | 9,806 | — | — |
| 1999-09-29 | $6.64 | $8.40 | 105,691 | — | — |
| 1999-09-28 | $6.61 | $8.35 | 0 | — | — |
| 1999-09-27 | $6.61 | $8.35 | 16,344 | — | — |
| 1999-09-24 | $6.60 | $8.34 | 126,394 | — | — |
| 1999-09-23 | $6.63 | $8.38 | 4,358 | — | — |
| 1999-09-22 | $6.70 | $8.47 | 120,946 | — | — |
| 1999-09-21 | $6.91 | $8.73 | 6,538 | — | — |
| 1999-09-20 | $6.88 | $8.70 | 8,717 | — | — |
| 1999-09-17 | $7.01 | $8.86 | 0 | — | — |
| 1999-09-16 | $7.01 | $8.86 | 94,795 | — | — |
| 1999-09-15 | $6.91 | $8.73 | 0 | — | — |
| 1999-09-14 | $6.91 | $8.73 | 28,330 | — | — |
| 1999-09-13 | $7.16 | $9.05 | 34,867 | — | — |
| 1999-09-10 | $7.14 | $9.02 | 0 | — | — |
| 1999-09-09 | $7.14 | $9.02 | 18,523 | — | — |
| 1999-09-08 | $7.26 | $9.18 | 263,683 | — | — |
| 1999-09-07 | $7.20 | $9.11 | 123,125 | — | — |
| 1999-09-03 | $7.14 | $9.02 | 50,122 | — | — |
| 1999-09-02 | $7.12 | $9.01 | 40,315 | — | — |
| 1999-09-01 | $7.14 | $9.03 | 92,616 | — | — |
| 1999-08-31 | $7.11 | $8.99 | 38,136 | — | — |
| 1999-08-30 | $7.18 | $9.08 | 106,781 | — | — |
| 1999-08-27 | $7.16 | $9.05 | 6,538 | — | — |
| 1999-08-26 | $7.17 | $9.07 | 41,405 | — | — |
| 1999-08-25 | $7.09 | $8.96 | 1,090 | — | — |
| 1999-08-24 | $7.16 | $9.05 | 0 | — | — |
| 1999-08-23 | $7.16 | $9.05 | 22,882 | — | — |
| 1999-08-20 | $7.32 | $9.26 | 33,778 | — | — |
| 1999-08-19 | $7.29 | $9.22 | 0 | — | — |
| 1999-08-18 | $7.29 | $9.22 | 13,075 | — | — |
| 1999-08-17 | $7.29 | $9.22 | 0 | — | — |
| 1999-08-16 | $7.29 | $9.22 | 19,613 | — | — |
| 1999-08-13 | $7.29 | $9.22 | 197,218 | — | — |
| 1999-08-12 | $7.11 | $8.99 | 4,358 | — | — |
| 1999-08-11 | $7.11 | $8.99 | 2,179 | — | — |
| 1999-08-10 | $7.11 | $8.99 | 1,090 | — | — |
| 1999-08-09 | $7.23 | $9.14 | 115,498 | — | — |
| 1999-08-06 | $7.16 | $9.05 | 1,090 | — | — |
| 1999-08-05 | $7.11 | $8.99 | 0 | — | — |
| 1999-08-04 | $7.11 | $8.99 | 0 | — | — |
| 1999-08-03 | $7.11 | $8.99 | 2,179 | — | — |
| 1999-08-02 | $7.21 | $9.11 | 7,627 | — | — |
| 1999-07-30 | $7.16 | $9.05 | 1,090 | — | — |
| 1999-07-29 | $7.28 | $9.21 | 0 | — | — |
| 1999-07-28 | $7.28 | $9.21 | 2,179 | — | — |
| 1999-07-27 | $7.07 | $8.93 | 5,448 | — | — |
| 1999-07-26 | $7.29 | $9.22 | 88,258 | — | — |
| 1999-07-23 | $7.34 | $9.28 | 0 | — | — |
| 1999-07-22 | $7.34 | $9.28 | 41,405 | — | — |
| 1999-07-21 | $7.07 | $8.93 | 128,573 | — | — |
| 1999-07-20 | $7.07 | $8.93 | 0 | — | — |
| 1999-07-19 | $7.07 | $8.93 | 1,090 | — | — |
| 1999-07-16 | $7.25 | $9.17 | 5,448 | — | — |
| 1999-07-15 | $7.34 | $9.28 | 0 | — | — |
| 1999-07-14 | $7.34 | $9.28 | 0 | — | — |
| 1999-07-13 | $7.34 | $9.28 | 0 | — | — |
| 1999-07-12 | $7.34 | $9.28 | 0 | — | — |
| 1999-07-09 | $7.34 | $9.28 | 0 | — | — |
| 1999-07-08 | $7.34 | $9.28 | 3,269 | — | — |
| 1999-07-07 | $7.25 | $9.17 | 13,075 | — | — |
| 1999-07-06 | $7.14 | $9.02 | 37,046 | — | — |
| 1999-07-02 | $6.99 | $8.83 | 230,995 | — | — |
| 1999-07-01 | $7.07 | $8.93 | 18,523 | — | — |
| 1999-06-30 | $7.34 | $9.28 | 68,645 | — | — |
| 1999-06-29 | $7.16 | $9.06 | 0 | — | — |
| 1999-06-28 | $7.16 | $9.06 | 68,645 | — | — |
| 1999-06-25 | $7.16 | $9.05 | 142,738 | — | — |
| 1999-06-24 | $7.02 | $8.88 | 67,555 | — | — |
| 1999-06-23 | $7.32 | $9.26 | 1,090 | — | — |
| 1999-06-22 | $7.07 | $8.93 | 0 | — | — |
| 1999-06-21 | $7.07 | $8.93 | 32,688 | — | — |
| 1999-06-18 | $7.27 | $9.20 | 5,448 | — | — |
| 1999-06-17 | $7.35 | $9.30 | 84,989 | — | — |
| 1999-06-16 | $7.11 | $8.99 | 0 | — | — |
| 1999-06-15 | $7.11 | $8.99 | 8,717 | — | — |
| 1999-06-14 | $7.11 | $8.99 | 50,122 | — | — |
| 1999-06-11 | $7.16 | $9.05 | 5,448 | — | — |
| 1999-06-10 | $7.25 | $9.17 | 1,090 | — | — |
| 1999-06-09 | $7.07 | $8.93 | 3,269 | — | — |
| 1999-06-08 | $7.07 | $8.93 | 69,734 | — | — |
| 1999-06-07 | $7.20 | $9.11 | 22,882 | — | — |
| 1999-06-04 | $7.23 | $9.14 | 45,763 | — | — |
| 1999-06-03 | $7.23 | $9.14 | 305,088 | — | — |
| 1999-06-02 | $7.16 | $9.05 | 18,523 | — | — |
| 1999-06-01 | $7.22 | $9.13 | 47,942 | — | — |
| 1999-05-28 | $7.12 | $9.01 | 7,627 | — | — |
| 1999-05-27 | $7.11 | $8.99 | 2,179 | — | — |
| 1999-05-26 | $7.34 | $9.28 | 0 | — | — |
| 1999-05-25 | $7.34 | $9.28 | 26,150 | — | — |
| 1999-05-24 | $7.09 | $8.96 | 5,448 | — | — |
| 1999-05-21 | $7.20 | $9.11 | 0 | — | — |
| 1999-05-20 | $7.20 | $9.11 | 17,434 | — | — |
| 1999-05-19 | $7.09 | $8.96 | 266,952 | — | — |
| 1999-05-18 | $7.07 | $8.93 | 6,538 | — | — |
| 1999-05-17 | $7.53 | $9.51 | 0 | — | — |
| 1999-05-14 | $7.53 | $9.51 | 10,896 | — | — |
| 1999-05-13 | $7.53 | $9.51 | 0 | — | — |
| 1999-05-12 | $7.53 | $9.51 | 15,254 | — | — |
| 1999-05-11 | $7.34 | $9.26 | 10,896 | — | — |
| 1999-05-10 | $7.00 | $8.83 | 67,555 | — | — |
| 1999-05-07 | $7.17 | $9.04 | 21,792 | — | — |
| 1999-05-06 | $7.22 | $9.10 | 1,090 | — | — |
| 1999-05-05 | $7.03 | $8.87 | 4,358 | — | — |
| 1999-05-04 | $7.07 | $8.91 | 38,136 | — | — |
| 1999-05-03 | $7.03 | $8.87 | 13,075 | — | — |
| 1999-04-30 | $7.03 | $8.87 | 17,434 | — | — |
| 1999-04-29 | $7.02 | $8.85 | 28,330 | — | — |
| 1999-04-28 | $7.07 | $8.91 | 1,090 | — | — |
| 1999-04-27 | $7.07 | $8.91 | 30,509 | — | — |
| 1999-04-26 | $6.98 | $8.80 | 54,480 | — | — |
| 1999-04-23 | $6.94 | $8.75 | 45,763 | — | — |
| 1999-04-22 | $6.94 | $8.75 | 70,824 | — | — |
| 1999-04-21 | $6.97 | $8.79 | 1,090 | — | — |
| 1999-04-20 | $6.93 | $8.74 | 8,717 | — | — |
| 1999-04-19 | $6.91 | $8.71 | 6,538 | — | — |
| 1999-04-16 | $6.84 | $8.62 | 92,616 | — | — |
| 1999-04-15 | $6.75 | $8.51 | 20,702 | — | — |
| 1999-04-14 | $6.75 | $8.51 | 0 | — | — |
| 1999-04-13 | $6.75 | $8.51 | 41,405 | — | — |
| 1999-04-12 | $6.79 | $8.57 | 80,630 | — | — |
| 1999-04-09 | $6.65 | $8.39 | 9,806 | — | — |
| 1999-04-08 | $6.61 | $8.33 | 0 | — | — |
| 1999-04-07 | $6.61 | $8.33 | 1,090 | — | — |
| 1999-04-06 | $6.63 | $8.36 | 147,096 | — | — |
| 1999-04-05 | $6.79 | $8.57 | 51,211 | — | — |
| 1999-04-01 | $6.70 | $8.45 | 11,986 | — | — |
| 1999-03-31 | $6.70 | $8.45 | 86,078 | — | — |
| 1999-03-30 | $6.70 | $8.45 | 47,942 | — | — |
| 1999-03-29 | $6.49 | $8.19 | 53,390 | — | — |
| 1999-03-26 | $6.42 | $8.10 | 35,957 | — | — |
| 1999-03-25 | $6.52 | $8.22 | 21,792 | — | — |
| 1999-03-24 | $6.33 | $7.99 | 8,717 | — | — |
| 1999-03-23 | $6.33 | $7.99 | 10,896 | — | — |
| 1999-03-22 | $6.45 | $8.13 | 17,434 | — | — |
| 1999-03-19 | $6.52 | $8.22 | 70,824 | — | — |
| 1999-03-18 | $6.88 | $8.68 | 11,986 | — | — |
| 1999-03-17 | $7.18 | $9.06 | 20,702 | — | — |
| 1999-03-16 | $7.23 | $9.11 | 3,269 | — | — |
| 1999-03-15 | $7.30 | $9.20 | 0 | — | — |
| 1999-03-12 | $7.30 | $9.20 | 13,075 | — | — |
| 1999-03-11 | $7.34 | $9.26 | 25,061 | — | — |
| 1999-03-10 | $7.48 | $9.43 | 3,269 | — | — |
| 1999-03-09 | $7.39 | $9.32 | 13,075 | — | — |
| 1999-03-08 | $7.34 | $9.26 | 4,358 | — | — |
| 1999-03-05 | $7.37 | $9.29 | 7,627 | — | — |
| 1999-03-04 | $7.43 | $9.38 | 8,717 | — | — |
| 1999-03-03 | $7.37 | $9.29 | 20,702 | — | — |
| 1999-03-02 | $7.37 | $9.29 | 57,749 | — | — |
| 1999-03-01 | $7.57 | $9.55 | 7,627 | — | — |
| 1999-02-26 | $7.57 | $9.55 | 5,448 | — | — |
| 1999-02-25 | $7.57 | $9.55 | 2,179 | — | — |
| 1999-02-24 | $7.57 | $9.55 | 1,090 | — | — |
| 1999-02-23 | $7.66 | $9.66 | 92,616 | — | — |
| 1999-02-22 | $7.76 | $9.78 | 41,405 | — | — |
| 1999-02-19 | $7.73 | $9.75 | 14,165 | — | — |
| 1999-02-18 | $7.73 | $9.75 | 29,419 | — | — |
| 1999-02-17 | $7.85 | $9.90 | 0 | — | — |
| 1999-02-16 | $7.85 | $9.90 | 70,824 | — | — |
| 1999-02-12 | $7.80 | $9.84 | 9,806 | — | — |
| 1999-02-11 | $7.76 | $9.78 | 20,702 | — | — |
| 1999-02-10 | $7.80 | $9.84 | 2,179 | — | — |
| 1999-02-09 | $7.73 | $9.75 | 0 | — | — |
| 1999-02-08 | $7.73 | $9.75 | 4,358 | — | — |
| 1999-02-05 | $7.85 | $9.90 | 2,179 | — | — |
| 1999-02-04 | $7.92 | $9.98 | 0 | — | — |
| 1999-02-03 | $7.92 | $9.98 | 46,853 | — | — |
| 1999-02-02 | $7.74 | $9.77 | 4,358 | — | — |
| 1999-02-01 | $7.76 | $9.78 | 51,211 | — | — |
| 1999-01-29 | $7.98 | $10.07 | 4,358 | — | — |
| 1999-01-28 | $7.71 | $9.72 | 30,509 | — | — |
| 1999-01-27 | $7.76 | $9.78 | 18,523 | — | — |
| 1999-01-26 | $7.85 | $9.90 | 43,584 | — | — |
| 1999-01-25 | $7.89 | $9.95 | 42,494 | — | — |
| 1999-01-22 | $7.92 | $9.98 | 20,702 | — | — |
| 1999-01-21 | $7.89 | $9.95 | 39,226 | — | — |
| 1999-01-20 | $7.89 | $9.95 | 34,867 | — | — |
| 1999-01-19 | $7.89 | $9.95 | 1,090 | — | — |
| 1999-01-15 | $7.80 | $9.84 | 80,630 | — | — |
| 1999-01-14 | $7.89 | $9.95 | 9,806 | — | — |
| 1999-01-13 | $7.80 | $9.84 | 2,179 | — | — |
| 1999-01-12 | $7.98 | $10.07 | 61,018 | — | — |
| 1999-01-11 | $8.11 | $10.23 | 114,408 | — | — |
| 1999-01-08 | $8.04 | $10.14 | 5,448 | — | — |
| 1999-01-07 | $8.13 | $10.26 | 0 | — | — |
| 1999-01-06 | $8.13 | $10.26 | 25,061 | — | — |
| 1999-01-05 | $8.01 | $10.10 | 108,960 | — | — |
| 1999-01-04 | $8.03 | $10.13 | 35,957 | — | — |