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 | $6.02 | $7.24 | 167,200 | — | — |
| 1999-12-30 | $5.94 | $7.15 | 445,600 | — | — |
| 1999-12-29 | $5.91 | $7.11 | 287,200 | — | — |
| 1999-12-28 | $5.94 | $7.15 | 92,000 | — | — |
| 1999-12-27 | $6.06 | $7.30 | 199,200 | — | — |
| 1999-12-23 | $5.75 | $6.92 | 194,800 | — | — |
| 1999-12-22 | $5.73 | $6.90 | 326,000 | — | — |
| 1999-12-21 | $5.77 | $6.94 | 296,000 | — | — |
| 1999-12-20 | $5.86 | $7.05 | 268,400 | — | — |
| 1999-12-17 | $5.97 | $7.18 | 452,000 | — | — |
| 1999-12-16 | $6.13 | $7.37 | 723,200 | — | — |
| 1999-12-15 | $6.13 | $7.37 | 247,600 | — | — |
| 1999-12-14 | $6.14 | $7.39 | 160,400 | — | — |
| 1999-12-13 | $6.08 | $7.32 | 384,800 | — | — |
| 1999-12-10 | $6.19 | $7.45 | 959,200 | — | — |
| 1999-12-09 | $6.20 | $7.47 | 1,164,000 | — | — |
| 1999-12-08 | $6.02 | $7.24 | 542,400 | — | — |
| 1999-12-07 | $5.84 | $7.03 | 554,400 | — | — |
| 1999-12-06 | $5.75 | $6.92 | 302,800 | — | — |
| 1999-12-03 | $5.83 | $7.01 | 144,400 | — | — |
| 1999-12-02 | $5.67 | $6.83 | 208,000 | — | — |
| 1999-12-01 | $5.56 | $6.69 | 303,200 | — | — |
| 1999-11-30 | $5.64 | $6.77 | 215,200 | — | — |
| 1999-11-29 | $5.55 | $6.66 | 282,400 | — | — |
| 1999-11-26 | $5.50 | $6.60 | 124,800 | — | — |
| 1999-11-24 | $5.53 | $6.64 | 442,400 | — | — |
| 1999-11-23 | $5.64 | $6.77 | 228,800 | — | — |
| 1999-11-22 | $5.75 | $6.90 | 186,800 | — | — |
| 1999-11-19 | $5.77 | $6.92 | 370,800 | — | — |
| 1999-11-18 | $5.97 | $7.16 | 196,000 | — | — |
| 1999-11-17 | $5.75 | $6.90 | 150,000 | — | — |
| 1999-11-16 | $5.84 | $7.01 | 249,200 | — | — |
| 1999-11-15 | $5.80 | $6.95 | 134,800 | — | — |
| 1999-11-12 | $5.73 | $6.88 | 106,000 | — | — |
| 1999-11-11 | $5.78 | $6.94 | 105,200 | — | — |
| 1999-11-10 | $5.72 | $6.86 | 183,600 | — | — |
| 1999-11-09 | $5.86 | $7.03 | 137,600 | — | — |
| 1999-11-08 | $5.94 | $7.12 | 213,200 | — | — |
| 1999-11-05 | $6.00 | $7.20 | 221,200 | — | — |
| 1999-11-04 | $5.86 | $7.03 | 188,400 | — | — |
| 1999-11-03 | $5.81 | $6.97 | 176,000 | — | — |
| 1999-11-02 | $5.84 | $7.01 | 236,000 | — | — |
| 1999-11-01 | $5.88 | $7.05 | 263,200 | — | — |
| 1999-10-29 | $5.81 | $6.97 | 292,800 | — | — |
| 1999-10-28 | $5.72 | $6.86 | 128,400 | — | — |
| 1999-10-27 | $5.69 | $6.82 | 280,000 | — | — |
| 1999-10-26 | $5.55 | $6.66 | 149,600 | — | — |
| 1999-10-25 | $5.53 | $6.64 | 71,600 | — | — |
| 1999-10-22 | $5.56 | $6.67 | 204,400 | — | — |
| 1999-10-21 | $5.47 | $6.56 | 297,200 | — | — |
| 1999-10-20 | $5.58 | $6.69 | 177,200 | — | — |
| 1999-10-19 | $5.44 | $6.52 | 106,400 | — | — |
| 1999-10-18 | $5.59 | $6.71 | 114,400 | — | — |
| 1999-10-15 | $5.83 | $6.99 | 256,000 | — | — |
| 1999-10-14 | $5.84 | $7.01 | 224,400 | — | — |
| 1999-10-13 | $5.84 | $7.01 | 263,200 | — | — |
| 1999-10-12 | $5.77 | $6.92 | 238,800 | — | — |
| 1999-10-11 | $5.84 | $7.01 | 278,400 | — | — |
| 1999-10-08 | $5.52 | $6.62 | 113,200 | — | — |
| 1999-10-07 | $5.73 | $6.88 | 133,600 | — | — |
| 1999-10-06 | $5.50 | $6.60 | 86,800 | — | — |
| 1999-10-05 | $5.58 | $6.69 | 99,600 | — | — |
| 1999-10-04 | $5.59 | $6.71 | 220,400 | — | — |
| 1999-10-01 | $5.45 | $6.54 | 198,400 | — | — |
| 1999-09-30 | $5.80 | $6.95 | 382,400 | — | — |
| 1999-09-29 | $5.75 | $6.90 | 306,400 | — | — |
| 1999-09-28 | $5.44 | $6.52 | 241,200 | — | — |
| 1999-09-27 | $5.48 | $6.58 | 133,600 | — | — |
| 1999-09-24 | $5.30 | $6.36 | 295,200 | — | — |
| 1999-09-23 | $5.11 | $6.13 | 236,800 | — | — |
| 1999-09-22 | $5.45 | $6.54 | 234,000 | — | — |
| 1999-09-21 | $5.53 | $6.64 | 283,200 | — | — |
| 1999-09-20 | $5.53 | $6.64 | 215,600 | — | — |
| 1999-09-17 | $5.53 | $6.64 | 689,200 | — | — |
| 1999-09-16 | $5.55 | $6.66 | 532,000 | — | — |
| 1999-09-15 | $5.41 | $6.49 | 382,400 | — | — |
| 1999-09-14 | $5.17 | $6.21 | 731,600 | — | — |
| 1999-09-13 | $5.06 | $6.07 | 382,000 | — | — |
| 1999-09-10 | $5.03 | $6.04 | 288,400 | — | — |
| 1999-09-09 | $5.06 | $6.07 | 86,800 | — | — |
| 1999-09-08 | $4.91 | $5.89 | 92,400 | — | — |
| 1999-09-07 | $5.06 | $6.07 | 101,600 | — | — |
| 1999-09-03 | $5.03 | $6.04 | 189,600 | — | — |
| 1999-09-02 | $4.92 | $5.91 | 378,800 | — | — |
| 1999-09-01 | $4.94 | $5.92 | 419,600 | — | — |
| 1999-08-31 | $4.91 | $5.89 | 282,800 | — | — |
| 1999-08-30 | $4.92 | $5.91 | 399,200 | — | — |
| 1999-08-27 | $4.88 | $5.85 | 250,000 | — | — |
| 1999-08-26 | $5.00 | $6.00 | 194,800 | — | — |
| 1999-08-25 | $5.06 | $6.07 | 100,800 | — | — |
| 1999-08-24 | $5.13 | $6.13 | 156,000 | — | — |
| 1999-08-23 | $5.25 | $6.28 | 137,600 | — | — |
| 1999-08-20 | $5.16 | $6.17 | 90,400 | — | — |
| 1999-08-19 | $5.14 | $6.15 | 224,400 | — | — |
| 1999-08-18 | $5.16 | $6.17 | 174,000 | — | — |
| 1999-08-17 | $5.25 | $6.28 | 325,600 | — | — |
| 1999-08-16 | $5.31 | $6.36 | 144,000 | — | — |
| 1999-08-13 | $5.42 | $6.49 | 122,800 | — | — |
| 1999-08-12 | $5.36 | $6.41 | 140,800 | — | — |
| 1999-08-11 | $5.48 | $6.56 | 215,200 | — | — |
| 1999-08-10 | $5.33 | $6.37 | 152,000 | — | — |
| 1999-08-09 | $5.48 | $6.56 | 187,600 | — | — |
| 1999-08-06 | $5.45 | $6.52 | 163,200 | — | — |
| 1999-08-05 | $5.50 | $6.58 | 200,400 | — | — |
| 1999-08-04 | $5.59 | $6.69 | 417,200 | — | — |
| 1999-08-03 | $5.59 | $6.69 | 304,800 | — | — |
| 1999-08-02 | $5.88 | $7.03 | 99,600 | — | — |
| 1999-07-30 | $6.20 | $7.42 | 254,400 | — | — |
| 1999-07-29 | $5.91 | $7.07 | 432,000 | — | — |
| 1999-07-28 | $6.19 | $7.40 | 168,000 | — | — |
| 1999-07-27 | $6.34 | $7.59 | 260,400 | — | — |
| 1999-07-26 | $6.22 | $7.44 | 138,000 | — | — |
| 1999-07-23 | $6.33 | $7.57 | 137,600 | — | — |
| 1999-07-22 | $6.45 | $7.72 | 266,400 | — | — |
| 1999-07-21 | $6.41 | $7.66 | 252,400 | — | — |
| 1999-07-20 | $6.38 | $7.63 | 551,200 | — | — |
| 1999-07-19 | $6.25 | $7.48 | 143,600 | — | — |
| 1999-07-16 | $6.23 | $7.46 | 183,200 | — | — |
| 1999-07-15 | $6.16 | $7.36 | 135,600 | — | — |
| 1999-07-14 | $6.25 | $7.48 | 170,400 | — | — |
| 1999-07-13 | $6.14 | $7.35 | 130,800 | — | — |
| 1999-07-12 | $6.30 | $7.53 | 374,400 | — | — |
| 1999-07-09 | $6.19 | $7.40 | 174,800 | — | — |
| 1999-07-08 | $6.34 | $7.59 | 431,600 | — | — |
| 1999-07-07 | $6.14 | $7.35 | 91,200 | — | — |
| 1999-07-06 | $6.19 | $7.40 | 124,000 | — | — |
| 1999-07-02 | $6.25 | $7.48 | 119,200 | — | — |
| 1999-07-01 | $6.28 | $7.51 | 500,400 | — | — |
| 1999-06-30 | $6.13 | $7.33 | 659,600 | — | — |
| 1999-06-29 | $6.31 | $7.55 | 406,400 | — | — |
| 1999-06-28 | $6.31 | $7.55 | 189,600 | — | — |
| 1999-06-25 | $6.34 | $7.59 | 186,800 | — | — |
| 1999-06-24 | $6.16 | $7.36 | 269,600 | — | — |
| 1999-06-23 | $6.47 | $7.74 | 270,400 | — | — |
| 1999-06-22 | $6.36 | $7.61 | 107,200 | — | — |
| 1999-06-21 | $6.34 | $7.59 | 587,600 | — | — |
| 1999-06-18 | $6.31 | $7.55 | 375,600 | — | — |
| 1999-06-17 | $6.20 | $7.42 | 223,600 | — | — |
| 1999-06-16 | $6.17 | $7.38 | 144,000 | — | — |
| 1999-06-15 | $6.09 | $7.29 | 157,200 | — | — |
| 1999-06-14 | $6.13 | $7.33 | 72,000 | — | — |
| 1999-06-11 | $6.13 | $7.33 | 301,600 | — | — |
| 1999-06-10 | $6.25 | $7.48 | 103,200 | — | — |
| 1999-06-09 | $6.17 | $7.38 | 102,800 | — | — |
| 1999-06-08 | $6.23 | $7.46 | 245,600 | — | — |
| 1999-06-07 | $6.44 | $7.70 | 361,600 | — | — |
| 1999-06-04 | $6.06 | $7.25 | 257,600 | — | — |
| 1999-06-03 | $6.09 | $7.29 | 286,000 | — | — |
| 1999-06-02 | $6.06 | $7.25 | 250,800 | — | — |
| 1999-06-01 | $6.05 | $7.22 | 357,600 | — | — |
| 1999-05-28 | $6.05 | $7.22 | 214,400 | — | — |
| 1999-05-27 | $6.05 | $7.22 | 125,600 | — | — |
| 1999-05-26 | $6.03 | $7.20 | 78,400 | — | — |
| 1999-05-25 | $6.09 | $7.27 | 139,200 | — | — |
| 1999-05-24 | $6.06 | $7.23 | 217,600 | — | — |
| 1999-05-21 | $6.05 | $7.22 | 124,000 | — | — |
| 1999-05-20 | $5.97 | $7.12 | 278,400 | — | — |
| 1999-05-19 | $5.88 | $7.01 | 197,600 | — | — |
| 1999-05-18 | $5.75 | $6.86 | 362,400 | — | — |
| 1999-05-17 | $5.48 | $6.54 | 277,200 | — | — |
| 1999-05-14 | $5.69 | $6.79 | 215,600 | — | — |
| 1999-05-13 | $5.98 | $7.14 | 300,800 | — | — |
| 1999-05-12 | $5.97 | $7.12 | 118,000 | — | — |
| 1999-05-11 | $5.97 | $7.12 | 330,000 | — | — |
| 1999-05-10 | $5.69 | $6.79 | 127,600 | — | — |
| 1999-05-07 | $5.64 | $6.73 | 271,600 | — | — |
| 1999-05-06 | $5.69 | $6.79 | 411,600 | — | — |
| 1999-05-05 | $5.63 | $6.71 | 408,800 | — | — |
| 1999-05-04 | $5.59 | $6.68 | 208,800 | — | — |
| 1999-05-03 | $5.55 | $6.62 | 469,600 | — | — |
| 1999-04-30 | $5.59 | $6.68 | 326,400 | — | — |
| 1999-04-29 | $5.64 | $6.73 | 280,000 | — | — |
| 1999-04-28 | $5.61 | $6.69 | 247,600 | — | — |
| 1999-04-27 | $5.42 | $6.47 | 145,200 | — | — |
| 1999-04-26 | $5.31 | $6.34 | 92,800 | — | — |
| 1999-04-23 | $5.36 | $6.40 | 178,400 | — | — |
| 1999-04-22 | $5.23 | $6.25 | 207,200 | — | — |
| 1999-04-21 | $5.34 | $6.38 | 106,400 | — | — |
| 1999-04-20 | $5.41 | $6.45 | 516,800 | — | — |
| 1999-04-19 | $5.88 | $7.01 | 647,600 | — | — |
| 1999-04-16 | $5.63 | $6.71 | 589,600 | — | — |
| 1999-04-15 | $5.42 | $6.47 | 447,600 | — | — |
| 1999-04-14 | $5.17 | $6.17 | 515,200 | — | — |
| 1999-04-13 | $4.86 | $5.80 | 257,600 | — | — |
| 1999-04-12 | $4.91 | $5.85 | 534,000 | — | — |
| 1999-04-09 | $4.55 | $5.43 | 155,200 | — | — |
| 1999-04-08 | $4.50 | $5.37 | 122,000 | — | — |
| 1999-04-07 | $4.47 | $5.33 | 110,800 | — | — |
| 1999-04-06 | $4.52 | $5.39 | 177,200 | — | — |
| 1999-04-05 | $4.48 | $5.35 | 220,000 | — | — |
| 1999-04-01 | $4.47 | $5.33 | 152,000 | — | — |
| 1999-03-31 | $4.50 | $5.37 | 290,800 | — | — |
| 1999-03-30 | $4.39 | $5.24 | 220,400 | — | — |
| 1999-03-29 | $4.58 | $5.46 | 123,600 | — | — |
| 1999-03-26 | $4.48 | $5.35 | 150,400 | — | — |
| 1999-03-25 | $4.48 | $5.35 | 232,800 | — | — |
| 1999-03-24 | $4.48 | $5.35 | 164,400 | — | — |
| 1999-03-23 | $4.36 | $5.20 | 280,000 | — | — |
| 1999-03-22 | $4.41 | $5.26 | 320,400 | — | — |
| 1999-03-19 | $4.41 | $5.26 | 411,200 | — | — |
| 1999-03-18 | $4.47 | $5.33 | 98,000 | — | — |
| 1999-03-17 | $4.53 | $5.41 | 117,200 | — | — |
| 1999-03-16 | $4.47 | $5.33 | 168,000 | — | — |
| 1999-03-15 | $4.58 | $5.46 | 119,600 | — | — |
| 1999-03-12 | $4.59 | $5.48 | 200,000 | — | — |
| 1999-03-11 | $4.56 | $5.44 | 107,600 | — | — |
| 1999-03-10 | $4.50 | $5.37 | 91,600 | — | — |
| 1999-03-09 | $4.48 | $5.35 | 281,200 | — | — |
| 1999-03-08 | $4.41 | $5.26 | 366,800 | — | — |
| 1999-03-05 | $4.31 | $5.15 | 417,200 | — | — |
| 1999-03-04 | $4.34 | $5.18 | 254,400 | — | — |
| 1999-03-03 | $4.31 | $5.15 | 334,000 | — | — |
| 1999-03-02 | $4.42 | $5.28 | 392,000 | — | — |
| 1999-03-01 | $4.42 | $5.28 | 356,400 | — | — |
| 1999-02-26 | $4.52 | $5.39 | 359,600 | — | — |
| 1999-02-25 | $4.63 | $5.52 | 216,400 | — | — |
| 1999-02-24 | $4.56 | $5.44 | 176,400 | — | — |
| 1999-02-23 | $4.58 | $5.45 | 194,800 | — | — |
| 1999-02-22 | $4.64 | $5.52 | 164,400 | — | — |
| 1999-02-19 | $4.66 | $5.54 | 67,600 | — | — |
| 1999-02-18 | $4.53 | $5.39 | 420,000 | — | — |
| 1999-02-17 | $4.55 | $5.41 | 509,600 | — | — |
| 1999-02-16 | $4.59 | $5.46 | 473,600 | — | — |
| 1999-02-12 | $4.63 | $5.50 | 259,200 | — | — |
| 1999-02-11 | $4.66 | $5.54 | 175,200 | — | — |
| 1999-02-10 | $4.63 | $5.50 | 211,600 | — | — |
| 1999-02-09 | $4.64 | $5.52 | 147,600 | — | — |
| 1999-02-08 | $4.73 | $5.63 | 257,200 | — | — |
| 1999-02-05 | $4.63 | $5.50 | 263,200 | — | — |
| 1999-02-04 | $4.53 | $5.39 | 90,400 | — | — |
| 1999-02-03 | $4.53 | $5.39 | 74,400 | — | — |
| 1999-02-02 | $4.52 | $5.37 | 232,000 | — | — |
| 1999-02-01 | $4.55 | $5.41 | 100,400 | — | — |
| 1999-01-29 | $4.58 | $5.45 | 168,800 | — | — |
| 1999-01-28 | $4.55 | $5.41 | 336,000 | — | — |
| 1999-01-27 | $4.58 | $5.45 | 164,000 | — | — |
| 1999-01-26 | $4.64 | $5.52 | 134,000 | — | — |
| 1999-01-25 | $4.58 | $5.45 | 148,000 | — | — |
| 1999-01-22 | $4.42 | $5.26 | 206,000 | — | — |
| 1999-01-21 | $4.44 | $5.28 | 322,800 | — | — |
| 1999-01-20 | $4.63 | $5.50 | 247,600 | — | — |
| 1999-01-19 | $4.83 | $5.74 | 123,200 | — | — |
| 1999-01-15 | $4.75 | $5.65 | 202,000 | — | — |
| 1999-01-14 | $4.69 | $5.58 | 214,000 | — | — |
| 1999-01-13 | $4.75 | $5.65 | 379,600 | — | — |
| 1999-01-12 | $4.73 | $5.63 | 197,200 | — | — |
| 1999-01-11 | $4.92 | $5.85 | 272,400 | — | — |
| 1999-01-08 | $4.97 | $5.91 | 333,600 | — | — |
| 1999-01-07 | $5.00 | $5.95 | 125,600 | — | — |
| 1999-01-06 | $5.00 | $5.95 | 222,800 | — | — |
| 1999-01-05 | $4.95 | $5.89 | 135,200 | — | — |
| 1999-01-04 | $5.03 | $5.98 | 388,800 | — | — |