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
- 1996-12-17 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 | $7.64 | $7.64 | 60,000 | — | — |
| 1999-12-30 | $7.59 | $7.59 | 128,800 | — | — |
| 1999-12-29 | $7.55 | $7.55 | 118,000 | — | — |
| 1999-12-28 | $7.47 | $7.47 | 123,200 | — | — |
| 1999-12-27 | $7.52 | $7.52 | 324,000 | — | — |
| 1999-12-23 | $7.31 | $7.31 | 88,000 | — | — |
| 1999-12-22 | $7.30 | $7.30 | 342,000 | — | — |
| 1999-12-21 | $7.44 | $7.44 | 200,000 | — | — |
| 1999-12-20 | $7.42 | $7.42 | 382,000 | — | — |
| 1999-12-17 | $7.38 | $7.38 | 397,600 | — | — |
| 1999-12-16 | $7.64 | $7.64 | 82,800 | — | — |
| 1999-12-15 | $7.59 | $7.59 | 256,000 | — | — |
| 1999-12-14 | $7.70 | $7.70 | 384,000 | — | — |
| 1999-12-13 | $7.80 | $7.80 | 290,400 | — | — |
| 1999-12-10 | $7.72 | $7.72 | 264,000 | — | — |
| 1999-12-09 | $7.78 | $7.78 | 256,000 | — | — |
| 1999-12-08 | $7.77 | $7.77 | 298,800 | — | — |
| 1999-12-07 | $7.83 | $7.83 | 780,000 | — | — |
| 1999-12-06 | $7.78 | $7.78 | 340,800 | — | — |
| 1999-12-03 | $7.69 | $7.69 | 132,800 | — | — |
| 1999-12-02 | $7.73 | $7.73 | 565,200 | — | — |
| 1999-12-01 | $7.81 | $7.81 | 1,148,800 | — | — |
| 1999-11-30 | $7.61 | $7.61 | 127,600 | — | — |
| 1999-11-29 | $7.59 | $7.59 | 164,800 | — | — |
| 1999-11-26 | $7.59 | $7.59 | 186,400 | — | — |
| 1999-11-24 | $7.56 | $7.56 | 310,400 | — | — |
| 1999-11-23 | $7.75 | $7.75 | 500,400 | — | — |
| 1999-11-22 | $7.72 | $7.72 | 301,600 | — | — |
| 1999-11-19 | $7.64 | $7.64 | 870,800 | — | — |
| 1999-11-18 | $7.75 | $7.75 | 907,600 | — | — |
| 1999-11-17 | $7.63 | $7.63 | 420,800 | — | — |
| 1999-11-16 | $7.59 | $7.59 | 857,200 | — | — |
| 1999-11-15 | $7.56 | $7.56 | 483,200 | — | — |
| 1999-11-12 | $7.50 | $7.50 | 1,224,400 | — | — |
| 1999-11-11 | $7.48 | $7.48 | 202,800 | — | — |
| 1999-11-10 | $7.50 | $7.50 | 981,600 | — | — |
| 1999-11-09 | $7.73 | $7.73 | 186,400 | — | — |
| 1999-11-08 | $7.70 | $7.70 | 164,400 | — | — |
| 1999-11-05 | $7.69 | $7.69 | 308,400 | — | — |
| 1999-11-04 | $7.73 | $7.73 | 381,200 | — | — |
| 1999-11-03 | $7.39 | $7.39 | 155,600 | — | — |
| 1999-11-02 | $7.30 | $7.30 | 458,000 | — | — |
| 1999-11-01 | $7.36 | $7.36 | 965,200 | — | — |
| 1999-10-29 | $7.00 | $7.00 | 1,823,200 | — | — |
| 1999-10-28 | $6.70 | $6.70 | 900,800 | — | — |
| 1999-10-27 | $6.06 | $6.06 | 796,000 | — | — |
| 1999-10-26 | $5.69 | $5.69 | 482,000 | — | — |
| 1999-10-25 | $5.98 | $5.98 | 78,800 | — | — |
| 1999-10-22 | $6.09 | $6.09 | 100,400 | — | — |
| 1999-10-21 | $6.06 | $6.06 | 291,600 | — | — |
| 1999-10-20 | $6.19 | $6.19 | 150,400 | — | — |
| 1999-10-19 | $5.95 | $5.95 | 48,400 | — | — |
| 1999-10-18 | $5.95 | $5.95 | 224,800 | — | — |
| 1999-10-15 | $5.92 | $5.92 | 182,800 | — | — |
| 1999-10-14 | $6.08 | $6.08 | 54,400 | — | — |
| 1999-10-13 | $6.09 | $6.09 | 181,600 | — | — |
| 1999-10-12 | $6.19 | $6.19 | 104,800 | — | — |
| 1999-10-11 | $6.27 | $6.27 | 284,400 | — | — |
| 1999-10-08 | $6.20 | $6.20 | 191,600 | — | — |
| 1999-10-07 | $6.22 | $6.22 | 351,200 | — | — |
| 1999-10-06 | $6.33 | $6.33 | 42,400 | — | — |
| 1999-10-05 | $6.36 | $6.36 | 519,200 | — | — |
| 1999-10-04 | $6.38 | $6.37 | 112,000 | — | — |
| 1999-10-01 | $6.48 | $6.48 | 268,000 | — | — |
| 1999-09-30 | $6.50 | $6.50 | 150,800 | — | — |
| 1999-09-29 | $6.42 | $6.42 | 152,800 | — | — |
| 1999-09-28 | $6.58 | $6.58 | 384,000 | — | — |
| 1999-09-27 | $6.56 | $6.56 | 335,600 | — | — |
| 1999-09-24 | $6.50 | $6.50 | 180,400 | — | — |
| 1999-09-23 | $6.67 | $6.67 | 202,400 | — | — |
| 1999-09-22 | $6.86 | $6.86 | 131,600 | — | — |
| 1999-09-21 | $6.95 | $6.95 | 264,000 | — | — |
| 1999-09-20 | $6.92 | $6.92 | 60,800 | — | — |
| 1999-09-17 | $6.92 | $6.92 | 124,400 | — | — |
| 1999-09-16 | $6.75 | $6.75 | 155,200 | — | — |
| 1999-09-15 | $6.88 | $6.87 | 493,200 | — | — |
| 1999-09-14 | $6.89 | $6.89 | 228,800 | — | — |
| 1999-09-13 | $6.88 | $6.87 | 271,600 | — | — |
| 1999-09-10 | $6.77 | $6.77 | 132,400 | — | — |
| 1999-09-09 | $6.75 | $6.75 | 26,000 | — | — |
| 1999-09-08 | $6.78 | $6.78 | 111,600 | — | — |
| 1999-09-07 | $6.77 | $6.77 | 27,200 | — | — |
| 1999-09-03 | $6.72 | $6.72 | 149,200 | — | — |
| 1999-09-02 | $6.61 | $6.61 | 104,800 | — | — |
| 1999-09-01 | $6.48 | $6.48 | 110,800 | — | — |
| 1999-08-31 | $6.61 | $6.61 | 106,000 | — | — |
| 1999-08-30 | $6.58 | $6.58 | 88,400 | — | — |
| 1999-08-27 | $6.77 | $6.77 | 158,400 | — | — |
| 1999-08-26 | $6.83 | $6.83 | 131,600 | — | — |
| 1999-08-25 | $6.80 | $6.80 | 168,400 | — | — |
| 1999-08-24 | $6.72 | $6.72 | 72,800 | — | — |
| 1999-08-23 | $6.81 | $6.81 | 156,400 | — | — |
| 1999-08-20 | $6.75 | $6.75 | 194,400 | — | — |
| 1999-08-19 | $6.75 | $6.75 | 31,600 | — | — |
| 1999-08-18 | $6.81 | $6.81 | 105,200 | — | — |
| 1999-08-17 | $6.75 | $6.75 | 298,000 | — | — |
| 1999-08-16 | $6.61 | $6.61 | 102,000 | — | — |
| 1999-08-13 | $6.53 | $6.53 | 288,800 | — | — |
| 1999-08-12 | $6.47 | $6.47 | 78,000 | — | — |
| 1999-08-11 | $6.48 | $6.48 | 179,200 | — | — |
| 1999-08-10 | $6.45 | $6.45 | 162,000 | — | — |
| 1999-08-09 | $6.39 | $6.39 | 754,400 | — | — |
| 1999-08-06 | $6.13 | $6.13 | 133,200 | — | — |
| 1999-08-05 | $6.25 | $6.25 | 83,200 | — | — |
| 1999-08-04 | $6.30 | $6.30 | 210,800 | — | — |
| 1999-08-03 | $6.25 | $6.25 | 178,800 | — | — |
| 1999-08-02 | $6.36 | $6.36 | 142,000 | — | — |
| 1999-07-30 | $6.44 | $6.44 | 112,800 | — | — |
| 1999-07-29 | $6.56 | $6.56 | 28,400 | — | — |
| 1999-07-28 | $6.59 | $6.59 | 115,600 | — | — |
| 1999-07-27 | $6.56 | $6.56 | 75,600 | — | — |
| 1999-07-26 | $6.50 | $6.50 | 150,800 | — | — |
| 1999-07-23 | $6.59 | $6.59 | 130,400 | — | — |
| 1999-07-22 | $6.63 | $6.63 | 215,600 | — | — |
| 1999-07-21 | $6.61 | $6.61 | 120,000 | — | — |
| 1999-07-20 | $6.61 | $6.61 | 183,600 | — | — |
| 1999-07-19 | $6.63 | $6.63 | 856,400 | — | — |
| 1999-07-16 | $6.52 | $6.52 | 90,800 | — | — |
| 1999-07-15 | $6.52 | $6.52 | 405,600 | — | — |
| 1999-07-14 | $6.14 | $6.14 | 64,400 | — | — |
| 1999-07-13 | $6.11 | $6.11 | 750,400 | — | — |
| 1999-07-12 | $6.06 | $6.06 | 608,000 | — | — |
| 1999-07-09 | $6.13 | $6.13 | 106,800 | — | — |
| 1999-07-08 | $6.11 | $6.11 | 241,200 | — | — |
| 1999-07-07 | $6.03 | $6.03 | 223,200 | — | — |
| 1999-07-06 | $6.17 | $6.17 | 358,800 | — | — |
| 1999-07-02 | $6.00 | $6.00 | 481,600 | — | — |
| 1999-07-01 | $6.80 | $6.80 | 105,600 | — | — |
| 1999-06-30 | $6.84 | $6.84 | 299,600 | — | — |
| 1999-06-29 | $6.73 | $6.73 | 193,600 | — | — |
| 1999-06-28 | $6.61 | $6.61 | 503,200 | — | — |
| 1999-06-25 | $6.63 | $6.63 | 316,400 | — | — |
| 1999-06-24 | $6.38 | $6.37 | 228,400 | — | — |
| 1999-06-23 | $6.34 | $6.34 | 114,800 | — | — |
| 1999-06-22 | $6.34 | $6.34 | 64,800 | — | — |
| 1999-06-21 | $6.41 | $6.41 | 98,400 | — | — |
| 1999-06-18 | $6.42 | $6.42 | 99,600 | — | — |
| 1999-06-17 | $6.48 | $6.48 | 128,800 | — | — |
| 1999-06-16 | $6.36 | $6.36 | 97,200 | — | — |
| 1999-06-15 | $6.34 | $6.34 | 89,600 | — | — |
| 1999-06-14 | $6.34 | $6.34 | 95,200 | — | — |
| 1999-06-11 | $6.34 | $6.34 | 34,800 | — | — |
| 1999-06-10 | $6.41 | $6.41 | 435,200 | — | — |
| 1999-06-09 | $6.45 | $6.45 | 216,400 | — | — |
| 1999-06-08 | $6.50 | $6.50 | 73,200 | — | — |
| 1999-06-07 | $6.73 | $6.73 | 68,800 | — | — |
| 1999-06-04 | $6.81 | $6.81 | 578,000 | — | — |
| 1999-06-03 | $6.83 | $6.83 | 680,400 | — | — |
| 1999-06-02 | $6.70 | $6.70 | 401,600 | — | — |
| 1999-06-01 | $6.66 | $6.66 | 836,800 | — | — |
| 1999-05-28 | $6.39 | $6.39 | 426,400 | — | — |
| 1999-05-27 | $6.19 | $6.19 | 185,200 | — | — |
| 1999-05-26 | $5.98 | $5.98 | 202,000 | — | — |
| 1999-05-25 | $5.86 | $5.86 | 111,200 | — | — |
| 1999-05-24 | $5.97 | $5.97 | 403,600 | — | — |
| 1999-05-21 | $5.98 | $5.98 | 250,800 | — | — |
| 1999-05-20 | $6.06 | $6.06 | 75,200 | — | — |
| 1999-05-19 | $6.11 | $6.11 | 88,000 | — | — |
| 1999-05-18 | $6.08 | $6.08 | 185,600 | — | — |
| 1999-05-17 | $6.03 | $6.03 | 110,000 | — | — |
| 1999-05-14 | $6.03 | $6.03 | 343,600 | — | — |
| 1999-05-13 | $6.09 | $6.09 | 292,800 | — | — |
| 1999-05-12 | $6.09 | $6.09 | 172,800 | — | — |
| 1999-05-11 | $6.05 | $6.05 | 100,800 | — | — |
| 1999-05-10 | $6.08 | $6.08 | 182,800 | — | — |
| 1999-05-07 | $6.09 | $6.09 | 279,600 | — | — |
| 1999-05-06 | $5.88 | $5.88 | 302,400 | — | — |
| 1999-05-05 | $5.73 | $5.73 | 239,200 | — | — |
| 1999-05-04 | $5.78 | $5.78 | 456,400 | — | — |
| 1999-05-03 | $5.77 | $5.77 | 465,600 | — | — |
| 1999-04-30 | $5.72 | $5.72 | 470,000 | — | — |
| 1999-04-29 | $5.72 | $5.72 | 153,600 | — | — |
| 1999-04-28 | $5.75 | $5.75 | 53,600 | — | — |
| 1999-04-27 | $5.70 | $5.70 | 148,800 | — | — |
| 1999-04-26 | $5.84 | $5.84 | 97,600 | — | — |
| 1999-04-23 | $5.72 | $5.72 | 150,000 | — | — |
| 1999-04-22 | $5.75 | $5.75 | 487,600 | — | — |
| 1999-04-21 | $5.69 | $5.69 | 338,000 | — | — |
| 1999-04-20 | $5.67 | $5.67 | 103,600 | — | — |
| 1999-04-19 | $5.80 | $5.80 | 82,800 | — | — |
| 1999-04-16 | $5.67 | $5.67 | 362,800 | — | — |
| 1999-04-15 | $5.63 | $5.63 | 293,200 | — | — |
| 1999-04-14 | $5.81 | $5.81 | 213,200 | — | — |
| 1999-04-13 | $5.84 | $5.84 | 296,800 | — | — |
| 1999-04-12 | $5.66 | $5.66 | 142,000 | — | — |
| 1999-04-09 | $5.63 | $5.63 | 287,200 | — | — |
| 1999-04-08 | $5.50 | $5.50 | 98,000 | — | — |
| 1999-04-07 | $5.41 | $5.41 | 111,600 | — | — |
| 1999-04-06 | $5.55 | $5.55 | 58,000 | — | — |
| 1999-04-05 | $5.55 | $5.55 | 122,000 | — | — |
| 1999-04-01 | $5.48 | $5.48 | 51,200 | — | — |
| 1999-03-31 | $5.56 | $5.56 | 333,200 | — | — |
| 1999-03-30 | $5.63 | $5.63 | 303,200 | — | — |
| 1999-03-29 | $5.28 | $5.28 | 161,600 | — | — |
| 1999-03-26 | $5.16 | $5.16 | 54,800 | — | — |
| 1999-03-25 | $5.11 | $5.11 | 36,800 | — | — |
| 1999-03-24 | $5.08 | $5.08 | 69,600 | — | — |
| 1999-03-23 | $5.13 | $5.13 | 445,600 | — | — |
| 1999-03-22 | $5.13 | $5.13 | 248,400 | — | — |
| 1999-03-19 | $5.09 | $5.09 | 230,800 | — | — |
| 1999-03-18 | $5.16 | $5.16 | 530,800 | — | — |
| 1999-03-17 | $5.06 | $5.06 | 469,200 | — | — |
| 1999-03-16 | $5.17 | $5.17 | 252,800 | — | — |
| 1999-03-15 | $5.27 | $5.27 | 234,800 | — | — |
| 1999-03-12 | $5.28 | $5.28 | 228,000 | — | — |
| 1999-03-11 | $5.48 | $5.48 | 178,400 | — | — |
| 1999-03-10 | $5.42 | $5.42 | 109,200 | — | — |
| 1999-03-09 | $5.44 | $5.44 | 528,400 | — | — |
| 1999-03-08 | $5.27 | $5.27 | 375,600 | — | — |
| 1999-03-05 | $5.39 | $5.39 | 77,600 | — | — |
| 1999-03-04 | $5.34 | $5.34 | 140,400 | — | — |
| 1999-03-03 | $5.41 | $5.41 | 358,800 | — | — |
| 1999-03-02 | $5.47 | $5.47 | 543,600 | — | — |
| 1999-03-01 | $5.44 | $5.44 | 322,800 | — | — |
| 1999-02-26 | $5.34 | $5.34 | 420,000 | — | — |
| 1999-02-25 | $5.34 | $5.34 | 464,400 | — | — |
| 1999-02-24 | $5.36 | $5.36 | 120,000 | — | — |
| 1999-02-23 | $5.39 | $5.39 | 168,800 | — | — |
| 1999-02-22 | $5.36 | $5.36 | 69,600 | — | — |
| 1999-02-19 | $5.34 | $5.34 | 203,200 | — | — |
| 1999-02-18 | $5.38 | $5.38 | 336,400 | — | — |
| 1999-02-17 | $5.14 | $5.14 | 246,400 | — | — |
| 1999-02-16 | $5.42 | $5.42 | 490,800 | — | — |
| 1999-02-12 | $5.53 | $5.53 | 346,000 | — | — |
| 1999-02-11 | $5.58 | $5.58 | 422,800 | — | — |
| 1999-02-10 | $5.50 | $5.50 | 994,000 | — | — |
| 1999-02-09 | $5.53 | $5.53 | 1,353,200 | — | — |
| 1999-02-08 | $4.86 | $4.86 | 192,400 | — | — |
| 1999-02-05 | $4.83 | $4.83 | 640,800 | — | — |
| 1999-02-04 | $4.83 | $4.83 | 163,200 | — | — |
| 1999-02-03 | $4.81 | $4.81 | 405,200 | — | — |
| 1999-02-02 | $4.73 | $4.73 | 160,800 | — | — |
| 1999-02-01 | $4.67 | $4.67 | 107,600 | — | — |
| 1999-01-29 | $4.73 | $4.73 | 1,026,000 | — | — |
| 1999-01-28 | $4.81 | $4.81 | 196,000 | — | — |
| 1999-01-27 | $4.75 | $4.75 | 100,400 | — | — |
| 1999-01-26 | $4.80 | $4.80 | 282,800 | — | — |
| 1999-01-25 | $4.80 | $4.80 | 133,200 | — | — |
| 1999-01-22 | $4.77 | $4.77 | 206,400 | — | — |
| 1999-01-21 | $4.78 | $4.78 | 49,200 | — | — |
| 1999-01-20 | $4.88 | $4.88 | 387,600 | — | — |
| 1999-01-19 | $4.94 | $4.94 | 454,000 | — | — |
| 1999-01-15 | $4.97 | $4.97 | 297,200 | — | — |
| 1999-01-14 | $4.69 | $4.69 | 308,400 | — | — |
| 1999-01-13 | $4.61 | $4.61 | 103,200 | — | — |
| 1999-01-12 | $4.66 | $4.66 | 511,600 | — | — |
| 1999-01-11 | $4.63 | $4.62 | 606,800 | — | — |
| 1999-01-08 | $4.59 | $4.59 | 402,000 | — | — |
| 1999-01-07 | $4.50 | $4.50 | 421,600 | — | — |
| 1999-01-06 | $4.53 | $4.53 | 446,000 | — | — |
| 1999-01-05 | $4.58 | $4.58 | 429,600 | — | — |
| 1999-01-04 | $4.55 | $4.55 | 643,200 | — | — |