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
- 1983-08-30 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 | $6.31 | $7.30 | 18,200 | — | — |
| 1999-12-30 | $6.19 | $7.16 | 10,800 | — | — |
| 1999-12-29 | $5.94 | $6.87 | 19,600 | — | — |
| 1999-12-28 | $5.94 | $6.87 | 28,600 | — | — |
| 1999-12-27 | $6.00 | $6.94 | 45,800 | — | — |
| 1999-12-23 | $6.13 | $7.09 | 19,700 | — | — |
| 1999-12-22 | $6.13 | $7.05 | 11,000 | — | — |
| 1999-12-21 | $6.06 | $6.97 | 10,400 | — | — |
| 1999-12-20 | $6.00 | $6.90 | 68,700 | — | — |
| 1999-12-17 | $6.13 | $7.05 | 9,400 | — | — |
| 1999-12-16 | $6.13 | $7.05 | 31,900 | — | — |
| 1999-12-15 | $6.25 | $7.19 | 7,300 | — | — |
| 1999-12-14 | $6.50 | $7.48 | 27,700 | — | — |
| 1999-12-13 | $6.50 | $7.48 | 10,300 | — | — |
| 1999-12-10 | $6.56 | $7.55 | 7,500 | — | — |
| 1999-12-09 | $6.56 | $7.55 | 12,100 | — | — |
| 1999-12-08 | $6.50 | $7.48 | 11,100 | — | — |
| 1999-12-07 | $6.63 | $7.62 | 8,800 | — | — |
| 1999-12-06 | $6.50 | $7.48 | 9,600 | — | — |
| 1999-12-03 | $6.44 | $7.41 | 1,500 | — | — |
| 1999-12-02 | $6.50 | $7.48 | 6,200 | — | — |
| 1999-12-01 | $6.50 | $7.48 | 9,100 | — | — |
| 1999-11-30 | $6.25 | $7.19 | 9,000 | — | — |
| 1999-11-29 | $6.88 | $7.91 | 10,800 | — | — |
| 1999-11-26 | $6.81 | $7.84 | 1,000 | — | — |
| 1999-11-24 | $6.63 | $7.62 | 10,700 | — | — |
| 1999-11-23 | $6.25 | $7.19 | 17,700 | — | — |
| 1999-11-22 | $6.31 | $7.26 | 7,800 | — | — |
| 1999-11-19 | $6.50 | $7.48 | 22,300 | — | — |
| 1999-11-18 | $6.56 | $7.55 | 32,800 | — | — |
| 1999-11-17 | $6.63 | $7.62 | 8,500 | — | — |
| 1999-11-16 | $7.00 | $8.05 | 6,600 | — | — |
| 1999-11-15 | $6.75 | $7.77 | 10,200 | — | — |
| 1999-11-12 | $7.00 | $8.05 | 1,900 | — | — |
| 1999-11-11 | $7.00 | $8.05 | 4,100 | — | — |
| 1999-11-10 | $7.13 | $8.20 | 2,200 | — | — |
| 1999-11-09 | $7.25 | $8.34 | 1,100 | — | — |
| 1999-11-08 | $7.19 | $8.27 | 1,400 | — | — |
| 1999-11-05 | $7.31 | $8.41 | 4,400 | — | — |
| 1999-11-04 | $7.25 | $8.34 | 2,200 | — | — |
| 1999-11-03 | $7.44 | $8.56 | 5,800 | — | — |
| 1999-11-02 | $7.44 | $8.56 | 8,600 | — | — |
| 1999-11-01 | $7.06 | $8.13 | 6,000 | — | — |
| 1999-10-29 | $6.94 | $7.98 | 2,300 | — | — |
| 1999-10-28 | $6.94 | $7.98 | 2,200 | — | — |
| 1999-10-27 | $6.94 | $7.98 | 11,000 | — | — |
| 1999-10-26 | $7.06 | $8.13 | 1,000 | — | — |
| 1999-10-25 | $7.00 | $8.05 | 8,700 | — | — |
| 1999-10-22 | $7.00 | $8.05 | 9,700 | — | — |
| 1999-10-21 | $6.94 | $7.98 | 4,000 | — | — |
| 1999-10-20 | $7.00 | $8.05 | 3,900 | — | — |
| 1999-10-19 | $6.88 | $7.91 | 36,200 | — | — |
| 1999-10-18 | $7.00 | $8.05 | 5,200 | — | — |
| 1999-10-15 | $7.31 | $8.41 | 600 | — | — |
| 1999-10-14 | $7.25 | $8.34 | 7,400 | — | — |
| 1999-10-13 | $7.38 | $8.48 | 8,800 | — | — |
| 1999-10-12 | $7.00 | $8.05 | 14,700 | — | — |
| 1999-10-11 | $7.00 | $8.05 | 2,600 | — | — |
| 1999-10-08 | $7.00 | $8.05 | 119,800 | — | — |
| 1999-10-07 | $7.13 | $8.20 | 3,300 | — | — |
| 1999-10-06 | $7.00 | $8.05 | 9,200 | — | — |
| 1999-10-05 | $7.31 | $8.41 | 500 | — | — |
| 1999-10-04 | $7.44 | $8.56 | 3,900 | — | — |
| 1999-10-01 | $7.44 | $8.56 | 5,400 | — | — |
| 1999-09-30 | $7.25 | $8.30 | 3,400 | — | — |
| 1999-09-29 | $7.25 | $8.30 | 8,600 | — | — |
| 1999-09-28 | $7.25 | $8.30 | 302,700 | — | — |
| 1999-09-27 | $7.06 | $8.05 | 12,100 | — | — |
| 1999-09-24 | $7.75 | $8.83 | 10,500 | — | — |
| 1999-09-23 | $7.63 | $8.69 | 8,400 | — | — |
| 1999-09-22 | $7.50 | $8.54 | 13,700 | — | — |
| 1999-09-21 | $7.50 | $8.54 | 21,800 | — | — |
| 1999-09-20 | $8.00 | $9.11 | 1,700 | — | — |
| 1999-09-17 | $8.00 | $9.11 | 1,900 | — | — |
| 1999-09-16 | $8.06 | $9.18 | 1,600 | — | — |
| 1999-09-15 | $7.94 | $9.04 | 1,100 | — | — |
| 1999-09-14 | $7.94 | $9.04 | 3,100 | — | — |
| 1999-09-13 | $8.19 | $9.33 | 700 | — | — |
| 1999-09-10 | $8.25 | $9.40 | 8,300 | — | — |
| 1999-09-09 | $8.50 | $9.68 | 174,200 | — | — |
| 1999-09-08 | $9.06 | $10.32 | 36,200 | — | — |
| 1999-09-07 | $9.00 | $10.25 | 6,000 | — | — |
| 1999-09-03 | $8.94 | $10.18 | 1,700 | — | — |
| 1999-09-02 | $8.94 | $10.18 | 7,700 | — | — |
| 1999-09-01 | $9.06 | $10.32 | 3,100 | — | — |
| 1999-08-31 | $9.06 | $10.32 | 7,100 | — | — |
| 1999-08-30 | $8.94 | $10.18 | 4,200 | — | — |
| 1999-08-27 | $8.94 | $10.18 | 14,200 | — | — |
| 1999-08-26 | $8.63 | $9.83 | 143,200 | — | — |
| 1999-08-25 | $8.63 | $9.83 | 1,500 | — | — |
| 1999-08-24 | $8.69 | $9.90 | 11,600 | — | — |
| 1999-08-23 | $8.75 | $9.97 | 400 | — | — |
| 1999-08-20 | $8.75 | $9.97 | 6,900 | — | — |
| 1999-08-19 | $8.75 | $9.97 | 8,100 | — | — |
| 1999-08-18 | $8.75 | $9.97 | 9,300 | — | — |
| 1999-08-17 | $9.13 | $10.40 | 8,200 | — | — |
| 1999-08-16 | $8.88 | $10.11 | 19,800 | — | — |
| 1999-08-13 | $8.25 | $9.40 | 21,500 | — | — |
| 1999-08-12 | $8.44 | $9.61 | 10,100 | — | — |
| 1999-08-11 | $8.75 | $9.97 | 8,600 | — | — |
| 1999-08-10 | $8.75 | $9.97 | 27,600 | — | — |
| 1999-08-09 | $9.31 | $10.61 | 5,900 | — | — |
| 1999-08-06 | $9.63 | $10.97 | 21,600 | — | — |
| 1999-08-05 | $9.50 | $10.82 | 12,400 | — | — |
| 1999-08-04 | $9.75 | $11.11 | 4,800 | — | — |
| 1999-08-03 | $10.13 | $11.53 | 15,900 | — | — |
| 1999-08-02 | $10.19 | $11.61 | 10,500 | — | — |
| 1999-07-30 | $10.13 | $11.53 | 95,200 | — | — |
| 1999-07-29 | $10.63 | $12.10 | 600 | — | — |
| 1999-07-28 | $10.75 | $12.25 | 4,400 | — | — |
| 1999-07-27 | $10.63 | $12.10 | 2,100 | — | — |
| 1999-07-26 | $10.63 | $12.10 | 6,200 | — | — |
| 1999-07-23 | $10.88 | $12.39 | 2,100 | — | — |
| 1999-07-22 | $11.00 | $12.53 | 24,900 | — | — |
| 1999-07-21 | $11.00 | $12.53 | 12,800 | — | — |
| 1999-07-20 | $10.81 | $12.32 | 9,300 | — | — |
| 1999-07-19 | $10.94 | $12.46 | 8,200 | — | — |
| 1999-07-16 | $10.94 | $12.46 | 17,200 | — | — |
| 1999-07-15 | $10.88 | $12.39 | 11,700 | — | — |
| 1999-07-14 | $10.63 | $12.10 | 18,100 | — | — |
| 1999-07-13 | $10.44 | $11.89 | 20,100 | — | — |
| 1999-07-12 | $10.31 | $11.75 | 37,600 | — | — |
| 1999-07-09 | $10.13 | $11.53 | 34,300 | — | — |
| 1999-07-08 | $10.13 | $11.53 | 22,500 | — | — |
| 1999-07-07 | $10.25 | $11.68 | 14,800 | — | — |
| 1999-07-06 | $10.44 | $11.89 | 16,200 | — | — |
| 1999-07-02 | $10.25 | $11.68 | 12,100 | — | — |
| 1999-07-01 | $10.50 | $11.96 | 23,400 | — | — |
| 1999-06-30 | $10.50 | $11.96 | 114,200 | — | — |
| 1999-06-29 | $9.69 | $11.04 | 50,100 | — | — |
| 1999-06-28 | $9.13 | $10.40 | 28,200 | — | — |
| 1999-06-25 | $9.00 | $10.25 | 51,900 | — | — |
| 1999-06-24 | $9.13 | $10.35 | 6,700 | — | — |
| 1999-06-23 | $9.00 | $10.21 | 58,000 | — | — |
| 1999-06-22 | $8.38 | $9.50 | 39,800 | — | — |
| 1999-06-21 | $8.88 | $10.07 | 1,100 | — | — |
| 1999-06-18 | $8.94 | $10.14 | 23,600 | — | — |
| 1999-06-17 | $8.88 | $10.07 | 5,400 | — | — |
| 1999-06-16 | $8.81 | $10.00 | 8,200 | — | — |
| 1999-06-15 | $8.75 | $9.93 | 16,100 | — | — |
| 1999-06-14 | $8.69 | $9.86 | 14,400 | — | — |
| 1999-06-11 | $8.31 | $9.43 | 58,700 | — | — |
| 1999-06-10 | $8.56 | $9.72 | 23,500 | — | — |
| 1999-06-09 | $8.75 | $9.93 | 18,400 | — | — |
| 1999-06-08 | $8.69 | $9.86 | 24,200 | — | — |
| 1999-06-07 | $8.69 | $9.86 | 29,900 | — | — |
| 1999-06-04 | $8.69 | $9.86 | 60,000 | — | — |
| 1999-06-03 | $8.75 | $9.93 | 88,800 | — | — |
| 1999-06-02 | $8.25 | $9.36 | 12,000 | — | — |
| 1999-06-01 | $8.25 | $9.36 | 80,900 | — | — |
| 1999-05-28 | $8.25 | $9.36 | 13,500 | — | — |
| 1999-05-27 | $8.38 | $9.50 | 7,200 | — | — |
| 1999-05-26 | $8.44 | $9.57 | 4,700 | — | — |
| 1999-05-25 | $8.44 | $9.57 | 32,000 | — | — |
| 1999-05-24 | $8.13 | $9.22 | 28,700 | — | — |
| 1999-05-21 | $8.25 | $9.36 | 30,100 | — | — |
| 1999-05-20 | $8.06 | $9.15 | 25,900 | — | — |
| 1999-05-19 | $7.50 | $8.51 | 4,500 | — | — |
| 1999-05-18 | $7.56 | $8.58 | 41,200 | — | — |
| 1999-05-17 | $7.38 | $8.37 | 36,800 | — | — |
| 1999-05-14 | $7.63 | $8.65 | 64,900 | — | — |
| 1999-05-13 | $7.50 | $8.51 | 6,800 | — | — |
| 1999-05-12 | $7.63 | $8.65 | 15,700 | — | — |
| 1999-05-11 | $7.56 | $8.58 | 16,200 | — | — |
| 1999-05-10 | $8.13 | $9.22 | 17,800 | — | — |
| 1999-05-07 | $7.63 | $8.65 | 18,200 | — | — |
| 1999-05-06 | $7.63 | $8.65 | 8,000 | — | — |
| 1999-05-05 | $7.75 | $8.79 | 28,600 | — | — |
| 1999-05-04 | $8.00 | $9.08 | 30,100 | — | — |
| 1999-05-03 | $8.13 | $9.22 | 16,500 | — | — |
| 1999-04-30 | $8.25 | $9.36 | 10,200 | — | — |
| 1999-04-29 | $8.13 | $9.22 | 20,500 | — | — |
| 1999-04-28 | $8.00 | $9.08 | 24,300 | — | — |
| 1999-04-27 | $8.25 | $9.36 | 16,400 | — | — |
| 1999-04-26 | $8.38 | $9.50 | 38,400 | — | — |
| 1999-04-23 | $8.44 | $9.57 | 19,400 | — | — |
| 1999-04-22 | $8.13 | $9.22 | 30,600 | — | — |
| 1999-04-21 | $8.19 | $9.29 | 22,000 | — | — |
| 1999-04-20 | $8.00 | $9.08 | 38,100 | — | — |
| 1999-04-19 | $7.75 | $8.79 | 33,700 | — | — |
| 1999-04-16 | $7.50 | $8.51 | 24,900 | — | — |
| 1999-04-15 | $7.00 | $7.94 | 12,400 | — | — |
| 1999-04-14 | $6.94 | $7.87 | 28,800 | — | — |
| 1999-04-13 | $6.63 | $7.52 | 20,600 | — | — |
| 1999-04-12 | $6.50 | $7.38 | 12,200 | — | — |
| 1999-04-09 | $6.50 | $7.38 | 7,800 | — | — |
| 1999-04-08 | $6.38 | $7.19 | 37,500 | — | — |
| 1999-04-07 | $6.44 | $7.26 | 53,400 | — | — |
| 1999-04-06 | $6.25 | $7.05 | 19,100 | — | — |
| 1999-04-05 | $6.13 | $6.91 | 19,200 | — | — |
| 1999-04-01 | $6.00 | $6.77 | 80,700 | — | — |
| 1999-03-31 | $5.81 | $6.56 | 10,900 | — | — |
| 1999-03-30 | $6.00 | $6.77 | 21,800 | — | — |
| 1999-03-29 | $6.00 | $6.77 | 480,700 | — | — |
| 1999-03-26 | $6.00 | $6.77 | 48,000 | — | — |
| 1999-03-25 | $5.63 | $6.35 | 37,600 | — | — |
| 1999-03-24 | $5.13 | $5.78 | 54,000 | — | — |
| 1999-03-23 | $5.25 | $5.92 | 35,600 | — | — |
| 1999-03-22 | $5.44 | $6.14 | 32,600 | — | — |
| 1999-03-19 | $5.56 | $6.28 | 19,500 | — | — |
| 1999-03-18 | $5.88 | $6.63 | 22,400 | — | — |
| 1999-03-17 | $5.88 | $6.63 | 36,200 | — | — |
| 1999-03-16 | $5.56 | $6.28 | 48,000 | — | — |
| 1999-03-15 | $5.38 | $6.07 | 10,300 | — | — |
| 1999-03-12 | $5.50 | $6.21 | 56,500 | — | — |
| 1999-03-11 | $5.44 | $6.14 | 32,900 | — | — |
| 1999-03-10 | $5.25 | $5.92 | 240,500 | — | — |
| 1999-03-09 | $5.31 | $6.00 | 61,100 | — | — |
| 1999-03-08 | $5.25 | $5.92 | 19,300 | — | — |
| 1999-03-05 | $5.44 | $6.14 | 45,100 | — | — |
| 1999-03-04 | $5.44 | $6.14 | 57,600 | — | — |
| 1999-03-03 | $5.75 | $6.49 | 53,300 | — | — |
| 1999-03-02 | $5.94 | $6.70 | 82,100 | — | — |
| 1999-03-01 | $6.00 | $6.77 | 37,400 | — | — |
| 1999-02-26 | $6.31 | $7.12 | 9,000 | — | — |
| 1999-02-25 | $6.38 | $7.19 | 15,000 | — | — |
| 1999-02-24 | $6.31 | $7.12 | 16,800 | — | — |
| 1999-02-23 | $6.38 | $7.19 | 14,500 | — | — |
| 1999-02-22 | $6.44 | $7.26 | 14,000 | — | — |
| 1999-02-19 | $6.50 | $7.34 | 10,700 | — | — |
| 1999-02-18 | $6.56 | $7.41 | 40,700 | — | — |
| 1999-02-17 | $6.50 | $7.34 | 11,900 | — | — |
| 1999-02-16 | $6.50 | $7.34 | 18,500 | — | — |
| 1999-02-12 | $6.13 | $6.91 | 25,700 | — | — |
| 1999-02-11 | $6.38 | $7.19 | 12,800 | — | — |
| 1999-02-10 | $6.69 | $7.55 | 34,300 | — | — |
| 1999-02-09 | $6.50 | $7.34 | 33,000 | — | — |
| 1999-02-08 | $6.00 | $6.77 | 41,000 | — | — |
| 1999-02-05 | $6.13 | $6.91 | 44,900 | — | — |
| 1999-02-04 | $6.38 | $7.19 | 87,000 | — | — |
| 1999-02-03 | $6.00 | $6.77 | 25,900 | — | — |
| 1999-02-02 | $6.13 | $6.91 | 43,200 | — | — |
| 1999-02-01 | $6.38 | $7.19 | 73,200 | — | — |
| 1999-01-29 | $6.56 | $7.41 | 30,400 | — | — |
| 1999-01-28 | $7.38 | $8.32 | 1,400 | — | — |
| 1999-01-27 | $7.25 | $8.18 | 48,400 | — | — |
| 1999-01-26 | $7.69 | $8.68 | 4,700 | — | — |
| 1999-01-25 | $7.81 | $8.82 | 4,800 | — | — |
| 1999-01-22 | $7.75 | $8.75 | 15,000 | — | — |
| 1999-01-21 | $7.88 | $8.89 | 12,000 | — | — |
| 1999-01-20 | $7.75 | $8.75 | 26,100 | — | — |
| 1999-01-19 | $8.00 | $9.03 | 19,500 | — | — |
| 1999-01-15 | $8.13 | $9.17 | 20,500 | — | — |
| 1999-01-14 | $8.06 | $9.10 | 5,500 | — | — |
| 1999-01-13 | $8.06 | $9.10 | 12,700 | — | — |
| 1999-01-12 | $8.19 | $9.24 | 6,100 | — | — |
| 1999-01-11 | $8.13 | $9.17 | 6,300 | — | — |
| 1999-01-08 | $8.25 | $9.31 | 25,200 | — | — |
| 1999-01-07 | $8.25 | $9.31 | 4,800 | — | — |
| 1999-01-06 | $8.19 | $9.24 | 20,000 | — | — |
| 1999-01-05 | $8.13 | $9.17 | 2,600 | — | — |
| 1999-01-04 | $8.06 | $9.10 | 7,000 | — | — |