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 | $6.90 | $11.28 | 204,697 | — | — |
| 1999-12-30 | $6.77 | $11.07 | 789,998 | — | — |
| 1999-12-29 | $6.60 | $10.78 | 255,655 | — | — |
| 1999-12-28 | $6.38 | $10.43 | 742,206 | — | — |
| 1999-12-27 | $6.43 | $10.50 | 527,433 | — | — |
| 1999-12-23 | $6.51 | $10.64 | 830,879 | — | — |
| 1999-12-22 | $6.17 | $10.07 | 1,450,440 | — | — |
| 1999-12-21 | $6.14 | $10.04 | 939,994 | — | — |
| 1999-12-20 | $6.06 | $9.90 | 1,566,176 | — | — |
| 1999-12-17 | $5.75 | $9.40 | 2,577,857 | — | — |
| 1999-12-16 | $5.97 | $9.32 | 1,429,136 | — | — |
| 1999-12-15 | $6.19 | $9.66 | 692,975 | — | — |
| 1999-12-14 | $6.27 | $9.80 | 399,029 | — | — |
| 1999-12-13 | $6.12 | $9.56 | 712,265 | — | — |
| 1999-12-10 | $6.25 | $9.76 | 710,537 | — | — |
| 1999-12-09 | $6.25 | $9.76 | 362,754 | — | — |
| 1999-12-08 | $6.32 | $9.86 | 773,587 | — | — |
| 1999-12-07 | $6.45 | $10.07 | 425,228 | — | — |
| 1999-12-06 | $6.40 | $10.00 | 761,208 | — | — |
| 1999-12-03 | $6.58 | $10.27 | 678,868 | — | — |
| 1999-12-02 | $6.36 | $9.93 | 633,668 | — | — |
| 1999-12-01 | $6.40 | $10.00 | 880,686 | — | — |
| 1999-11-30 | $6.38 | $9.91 | 644,896 | — | — |
| 1999-11-29 | $6.45 | $10.01 | 616,106 | — | — |
| 1999-11-26 | $6.40 | $9.95 | 214,486 | — | — |
| 1999-11-24 | $6.38 | $9.91 | 1,110,142 | — | — |
| 1999-11-23 | $6.49 | $10.08 | 1,395,739 | — | — |
| 1999-11-22 | $6.56 | $10.18 | 1,280,867 | — | — |
| 1999-11-19 | $6.47 | $10.05 | 2,511,640 | — | — |
| 1999-11-18 | $6.34 | $9.84 | 2,571,811 | — | — |
| 1999-11-17 | $6.06 | $9.41 | 1,894,094 | — | — |
| 1999-11-16 | $6.14 | $9.54 | 3,270,544 | — | — |
| 1999-11-15 | $6.40 | $9.95 | 1,093,156 | — | — |
| 1999-11-12 | $6.56 | $10.18 | 1,176,359 | — | — |
| 1999-11-11 | $6.64 | $10.32 | 1,360,615 | — | — |
| 1999-11-10 | $6.75 | $10.48 | 804,105 | — | — |
| 1999-11-09 | $6.79 | $10.55 | 501,522 | — | — |
| 1999-11-08 | $6.69 | $10.38 | 992,391 | — | — |
| 1999-11-05 | $6.97 | $10.82 | 655,548 | — | — |
| 1999-11-04 | $6.86 | $10.65 | 737,888 | — | — |
| 1999-11-03 | $6.86 | $10.65 | 825,409 | — | — |
| 1999-11-02 | $7.08 | $10.99 | 489,142 | — | — |
| 1999-11-01 | $6.90 | $10.72 | 729,251 | — | — |
| 1999-10-29 | $7.10 | $11.02 | 576,376 | — | — |
| 1999-10-28 | $6.93 | $10.75 | 561,405 | — | — |
| 1999-10-27 | $6.88 | $10.69 | 715,432 | — | — |
| 1999-10-26 | $6.97 | $10.82 | 602,575 | — | — |
| 1999-10-25 | $6.90 | $10.72 | 647,775 | — | — |
| 1999-10-22 | $6.97 | $10.82 | 2,252,242 | — | — |
| 1999-10-21 | $6.90 | $10.72 | 1,519,248 | — | — |
| 1999-10-20 | $7.36 | $11.43 | 501,234 | — | — |
| 1999-10-19 | $7.53 | $11.70 | 375,134 | — | — |
| 1999-10-18 | $7.51 | $11.66 | 475,899 | — | — |
| 1999-10-15 | $7.68 | $11.93 | 540,100 | — | — |
| 1999-10-14 | $7.51 | $11.66 | 951,510 | — | — |
| 1999-10-13 | $7.47 | $11.60 | 475,611 | — | — |
| 1999-10-12 | $7.75 | $12.04 | 272,641 | — | — |
| 1999-10-11 | $8.03 | $12.47 | 235,502 | — | — |
| 1999-10-08 | $7.97 | $12.37 | 315,538 | — | — |
| 1999-10-07 | $7.92 | $12.30 | 553,632 | — | — |
| 1999-10-06 | $7.82 | $12.14 | 388,089 | — | — |
| 1999-10-05 | $7.97 | $12.37 | 861,397 | — | — |
| 1999-10-04 | $8.03 | $12.47 | 792,877 | — | — |
| 1999-10-01 | $7.73 | $12.00 | 722,917 | — | — |
| 1999-09-30 | $7.79 | $12.10 | 549,889 | — | — |
| 1999-09-29 | $7.62 | $11.83 | 753,722 | — | — |
| 1999-09-28 | $7.58 | $11.77 | 282,718 | — | — |
| 1999-09-27 | $7.75 | $12.04 | 544,995 | — | — |
| 1999-09-24 | $7.58 | $11.77 | 382,907 | — | — |
| 1999-09-23 | $7.71 | $11.97 | 678,292 | — | — |
| 1999-09-22 | $7.68 | $11.93 | 884,429 | — | — |
| 1999-09-21 | $8.01 | $12.44 | 885,005 | — | — |
| 1999-09-20 | $8.05 | $12.51 | 275,808 | — | — |
| 1999-09-17 | $8.27 | $12.84 | 387,226 | — | — |
| 1999-09-16 | $8.31 | $12.91 | 714,568 | — | — |
| 1999-09-15 | $8.49 | $13.18 | 792,877 | — | — |
| 1999-09-14 | $8.47 | $13.15 | 508,144 | — | — |
| 1999-09-13 | $8.36 | $12.98 | 747,676 | — | — |
| 1999-09-10 | $7.95 | $12.34 | 422,637 | — | — |
| 1999-09-09 | $8.36 | $12.98 | 196,924 | — | — |
| 1999-09-08 | $8.31 | $12.91 | 318,705 | — | — |
| 1999-09-07 | $8.58 | $13.32 | 774,739 | — | — |
| 1999-09-03 | $8.29 | $12.88 | 587,316 | — | — |
| 1999-09-02 | $8.47 | $13.15 | 671,383 | — | — |
| 1999-09-01 | $8.29 | $12.88 | 515,053 | — | — |
| 1999-08-31 | $8.36 | $12.93 | 562,845 | — | — |
| 1999-08-30 | $8.47 | $13.09 | 1,079,049 | — | — |
| 1999-08-27 | $8.44 | $13.06 | 920,128 | — | — |
| 1999-08-26 | $8.51 | $13.16 | 566,587 | — | — |
| 1999-08-25 | $8.55 | $13.23 | 1,355,145 | — | — |
| 1999-08-24 | $8.47 | $13.09 | 813,893 | — | — |
| 1999-08-23 | $8.49 | $13.13 | 492,021 | — | — |
| 1999-08-20 | $8.58 | $13.26 | 457,185 | — | — |
| 1999-08-19 | $8.47 | $13.09 | 289,340 | — | — |
| 1999-08-18 | $8.49 | $13.13 | 432,138 | — | — |
| 1999-08-17 | $8.62 | $13.33 | 558,814 | — | — |
| 1999-08-16 | $8.49 | $13.13 | 389,817 | — | — |
| 1999-08-13 | $8.75 | $13.53 | 410,545 | — | — |
| 1999-08-12 | $8.60 | $13.29 | 590,483 | — | — |
| 1999-08-11 | $8.53 | $13.19 | 640,002 | — | — |
| 1999-08-10 | $8.71 | $13.46 | 800,938 | — | — |
| 1999-08-09 | $8.73 | $13.50 | 784,240 | — | — |
| 1999-08-06 | $8.55 | $13.23 | 458,049 | — | — |
| 1999-08-05 | $8.55 | $13.23 | 801,514 | — | — |
| 1999-08-04 | $8.47 | $13.09 | 720,902 | — | — |
| 1999-08-03 | $8.60 | $13.29 | 796,044 | — | — |
| 1999-08-02 | $8.73 | $13.50 | 691,536 | — | — |
| 1999-07-30 | $8.81 | $13.63 | 782,512 | — | — |
| 1999-07-29 | $9.03 | $13.97 | 941,433 | — | — |
| 1999-07-28 | $9.14 | $14.13 | 245,867 | — | — |
| 1999-07-27 | $9.27 | $14.34 | 1,205,149 | — | — |
| 1999-07-26 | $9.03 | $13.97 | 436,169 | — | — |
| 1999-07-23 | $9.01 | $13.93 | 466,686 | — | — |
| 1999-07-22 | $9.12 | $14.10 | 297,977 | — | — |
| 1999-07-21 | $9.20 | $14.23 | 591,059 | — | — |
| 1999-07-20 | $9.07 | $14.03 | 378,301 | — | — |
| 1999-07-19 | $9.33 | $14.44 | 511,886 | — | — |
| 1999-07-16 | $9.29 | $14.37 | 342,889 | — | — |
| 1999-07-15 | $9.07 | $14.03 | 671,959 | — | — |
| 1999-07-14 | $9.20 | $14.23 | 866,003 | — | — |
| 1999-07-13 | $9.16 | $14.17 | 788,270 | — | — |
| 1999-07-12 | $9.40 | $14.54 | 721,765 | — | — |
| 1999-07-09 | $9.53 | $14.74 | 1,407,543 | — | — |
| 1999-07-08 | $9.68 | $14.97 | 658,139 | — | — |
| 1999-07-07 | $9.99 | $15.44 | 772,724 | — | — |
| 1999-07-06 | $9.88 | $15.28 | 1,151,600 | — | — |
| 1999-07-02 | $10.12 | $15.64 | 1,284,610 | — | — |
| 1999-07-01 | $10.96 | $16.95 | 333,388 | — | — |
| 1999-06-30 | $10.92 | $16.89 | 703,340 | — | — |
| 1999-06-29 | $10.79 | $16.69 | 625,895 | — | — |
| 1999-06-28 | $10.83 | $16.75 | 230,032 | — | — |
| 1999-06-25 | $10.75 | $16.62 | 230,320 | — | — |
| 1999-06-24 | $10.90 | $16.85 | 493,461 | — | — |
| 1999-06-23 | $11.11 | $17.19 | 541,540 | — | — |
| 1999-06-22 | $11.07 | $17.12 | 1,850,621 | — | — |
| 1999-06-21 | $10.42 | $16.11 | 331,661 | — | — |
| 1999-06-18 | $10.55 | $16.32 | 473,596 | — | — |
| 1999-06-17 | $10.66 | $16.48 | 196,348 | — | — |
| 1999-06-16 | $10.62 | $16.42 | 397,590 | — | — |
| 1999-06-15 | $10.59 | $16.38 | 498,643 | — | — |
| 1999-06-14 | $10.31 | $15.95 | 146,253 | — | — |
| 1999-06-11 | $10.33 | $15.98 | 227,153 | — | — |
| 1999-06-10 | $10.33 | $15.98 | 211,894 | — | — |
| 1999-06-09 | $10.38 | $16.05 | 310,356 | — | — |
| 1999-06-08 | $10.51 | $16.25 | 313,235 | — | — |
| 1999-06-07 | $10.42 | $16.11 | 358,148 | — | — |
| 1999-06-04 | $10.79 | $16.69 | 295,961 | — | — |
| 1999-06-03 | $10.42 | $16.11 | 425,228 | — | — |
| 1999-06-02 | $10.44 | $16.15 | 216,213 | — | — |
| 1999-06-01 | $10.49 | $16.16 | 271,490 | — | — |
| 1999-05-28 | $10.44 | $16.09 | 218,804 | — | — |
| 1999-05-27 | $10.14 | $15.63 | 293,082 | — | — |
| 1999-05-26 | $10.40 | $16.03 | 480,793 | — | — |
| 1999-05-25 | $10.72 | $16.53 | 335,404 | — | — |
| 1999-05-24 | $10.66 | $16.43 | 259,398 | — | — |
| 1999-05-21 | $10.66 | $16.43 | 335,404 | — | — |
| 1999-05-20 | $10.79 | $16.63 | 192,029 | — | — |
| 1999-05-19 | $10.68 | $16.46 | 348,935 | — | — |
| 1999-05-18 | $10.70 | $16.50 | 337,131 | — | — |
| 1999-05-17 | $10.77 | $16.60 | 231,472 | — | — |
| 1999-05-14 | $10.88 | $16.76 | 352,965 | — | — |
| 1999-05-13 | $10.92 | $16.83 | 239,821 | — | — |
| 1999-05-12 | $11.03 | $17.00 | 545,858 | — | — |
| 1999-05-11 | $11.14 | $17.17 | 398,454 | — | — |
| 1999-05-10 | $11.09 | $17.10 | 656,988 | — | — |
| 1999-05-07 | $10.98 | $16.93 | 589,907 | — | — |
| 1999-05-06 | $10.77 | $16.60 | 304,310 | — | — |
| 1999-05-05 | $10.88 | $16.76 | 885,868 | — | — |
| 1999-05-04 | $10.62 | $16.36 | 874,352 | — | — |
| 1999-05-03 | $10.33 | $15.93 | 572,345 | — | — |
| 1999-04-30 | $10.05 | $15.49 | 474,459 | — | — |
| 1999-04-29 | $10.05 | $15.49 | 545,858 | — | — |
| 1999-04-28 | $9.96 | $15.36 | 685,202 | — | — |
| 1999-04-27 | $9.94 | $15.33 | 650,942 | — | — |
| 1999-04-26 | $9.88 | $15.22 | 418,319 | — | — |
| 1999-04-23 | $10.16 | $15.66 | 366,497 | — | — |
| 1999-04-22 | $10.33 | $15.93 | 427,532 | — | — |
| 1999-04-21 | $10.51 | $16.20 | 622,728 | — | — |
| 1999-04-20 | $10.14 | $15.63 | 796,044 | — | — |
| 1999-04-19 | $10.55 | $16.26 | 563,420 | — | — |
| 1999-04-16 | $10.36 | $15.96 | 552,480 | — | — |
| 1999-04-15 | $10.40 | $16.03 | 646,336 | — | — |
| 1999-04-14 | $9.77 | $15.06 | 609,196 | — | — |
| 1999-04-13 | $9.25 | $14.25 | 422,061 | — | — |
| 1999-04-12 | $9.49 | $14.62 | 631,941 | — | — |
| 1999-04-09 | $8.97 | $13.82 | 768,117 | — | — |
| 1999-04-08 | $9.40 | $14.49 | 1,603,891 | — | — |
| 1999-04-07 | $8.49 | $13.08 | 475,323 | — | — |
| 1999-04-06 | $8.55 | $13.18 | 579,543 | — | — |
| 1999-04-05 | $8.42 | $12.98 | 453,443 | — | — |
| 1999-04-01 | $8.34 | $12.85 | 539,525 | — | — |
| 1999-03-31 | $8.40 | $12.95 | 787,982 | — | — |
| 1999-03-30 | $8.14 | $12.55 | 841,820 | — | — |
| 1999-03-29 | $8.16 | $12.58 | 775,027 | — | — |
| 1999-03-26 | $8.08 | $12.45 | 2,180,843 | — | — |
| 1999-03-25 | $8.08 | $12.45 | 463,231 | — | — |
| 1999-03-24 | $8.08 | $12.45 | 478,778 | — | — |
| 1999-03-23 | $8.23 | $12.68 | 844,411 | — | — |
| 1999-03-22 | $8.29 | $12.78 | 976,269 | — | — |
| 1999-03-19 | $8.40 | $12.95 | 695,854 | — | — |
| 1999-03-18 | $8.53 | $13.15 | 872,049 | — | — |
| 1999-03-17 | $8.55 | $13.18 | 586,164 | — | — |
| 1999-03-16 | $8.71 | $13.42 | 603,438 | — | — |
| 1999-03-15 | $8.60 | $13.25 | 657,564 | — | — |
| 1999-03-12 | $9.05 | $13.95 | 715,719 | — | — |
| 1999-03-11 | $8.84 | $13.62 | 551,616 | — | — |
| 1999-03-10 | $8.86 | $13.65 | 386,650 | — | — |
| 1999-03-09 | $8.94 | $13.79 | 346,632 | — | — |
| 1999-03-08 | $9.25 | $14.25 | 489,430 | — | — |
| 1999-03-05 | $9.25 | $14.25 | 322,448 | — | — |
| 1999-03-04 | $9.16 | $14.12 | 366,785 | — | — |
| 1999-03-03 | $9.03 | $13.92 | 603,151 | — | — |
| 1999-03-02 | $9.07 | $13.93 | 528,009 | — | — |
| 1999-03-01 | $9.29 | $14.27 | 578,391 | — | — |
| 1999-02-26 | $9.53 | $14.63 | 721,765 | — | — |
| 1999-02-25 | $9.53 | $14.63 | 556,799 | — | — |
| 1999-02-24 | $9.79 | $15.03 | 1,531,916 | — | — |
| 1999-02-23 | $9.60 | $14.73 | 690,960 | — | — |
| 1999-02-22 | $9.49 | $14.57 | 989,224 | — | — |
| 1999-02-19 | $8.90 | $13.67 | 1,227,318 | — | — |
| 1999-02-18 | $8.97 | $13.77 | 649,790 | — | — |
| 1999-02-17 | $9.18 | $14.10 | 390,105 | — | — |
| 1999-02-16 | $9.42 | $14.47 | 354,693 | — | — |
| 1999-02-12 | $9.16 | $14.07 | 1,391,421 | — | — |
| 1999-02-11 | $9.73 | $14.93 | 557,374 | — | — |
| 1999-02-10 | $9.64 | $14.80 | 392,984 | — | — |
| 1999-02-09 | $9.75 | $14.97 | 358,148 | — | — |
| 1999-02-08 | $9.83 | $15.10 | 637,123 | — | — |
| 1999-02-05 | $9.86 | $15.13 | 584,725 | — | — |
| 1999-02-04 | $9.81 | $15.07 | 706,795 | — | — |
| 1999-02-03 | $10.05 | $15.43 | 302,583 | — | — |
| 1999-02-02 | $9.73 | $14.93 | 521,675 | — | — |
| 1999-02-01 | $9.90 | $15.20 | 726,948 | — | — |
| 1999-01-29 | $9.44 | $14.50 | 623,591 | — | — |
| 1999-01-28 | $9.75 | $14.97 | 891,626 | — | — |
| 1999-01-27 | $9.92 | $15.23 | 438,184 | — | — |
| 1999-01-26 | $9.90 | $15.20 | 1,218,969 | — | — |
| 1999-01-25 | $10.09 | $15.50 | 504,977 | — | — |
| 1999-01-22 | $10.09 | $15.50 | 292,794 | — | — |
| 1999-01-21 | $9.99 | $15.33 | 383,483 | — | — |
| 1999-01-20 | $10.16 | $15.60 | 435,593 | — | — |
| 1999-01-19 | $10.12 | $15.53 | 492,309 | — | — |
| 1999-01-15 | $10.31 | $15.83 | 365,057 | — | — |
| 1999-01-14 | $10.09 | $15.50 | 438,184 | — | — |
| 1999-01-13 | $10.25 | $15.73 | 343,177 | — | — |
| 1999-01-12 | $10.38 | $15.93 | 448,548 | — | — |
| 1999-01-11 | $10.36 | $15.90 | 566,299 | — | — |
| 1999-01-08 | $10.55 | $16.20 | 388,953 | — | — |
| 1999-01-07 | $10.70 | $16.43 | 318,993 | — | — |
| 1999-01-06 | $10.92 | $16.77 | 763,223 | — | — |
| 1999-01-05 | $10.68 | $16.40 | 658,427 | — | — |
| 1999-01-04 | $10.40 | $15.97 | 653,821 | — | — |