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
- 1986-11-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $7.38 | $9.58 | 106,200 |
| 1999-12-30 | $7.38 | $9.58 | 31,000 |
| 1999-12-29 | $7.06 | $9.17 | 48,800 |
| 1999-12-28 | $6.94 | $9.01 | 47,700 |
| 1999-12-27 | $6.88 | $8.93 | 21,900 |
| 1999-12-23 | $7.00 | $9.09 | 56,700 |
| 1999-12-22 | $6.81 | $8.85 | 76,100 |
| 1999-12-21 | $5.75 | $7.47 | 25,200 |
| 1999-12-20 | $5.94 | $7.71 | 19,300 |
| 1999-12-17 | $5.94 | $7.71 | 28,900 |
| 1999-12-16 | $6.00 | $7.79 | 21,600 |
| 1999-12-15 | $5.28 | $6.86 | 72,300 |
| 1999-12-14 | $5.69 | $7.39 | 178,200 |
| 1999-12-13 | $6.13 | $7.96 | 22,300 |
| 1999-12-10 | $6.50 | $8.44 | 35,900 |
| 1999-12-09 | $6.00 | $7.79 | 157,100 |
| 1999-12-08 | $6.13 | $7.96 | 41,500 |
| 1999-12-07 | $6.50 | $8.44 | 49,100 |
| 1999-12-06 | $6.44 | $8.36 | 38,100 |
| 1999-12-03 | $6.50 | $8.44 | 14,600 |
| 1999-12-02 | $6.50 | $8.44 | 6,100 |
| 1999-12-01 | $6.69 | $8.69 | 23,800 |
| 1999-11-30 | $6.94 | $9.01 | 24,000 |
| 1999-11-29 | $6.94 | $9.01 | 11,300 |
| 1999-11-26 | $6.81 | $8.85 | 11,900 |
| 1999-11-24 | $7.00 | $9.09 | 61,900 |
| 1999-11-23 | $6.94 | $9.01 | 13,200 |
| 1999-11-22 | $6.84 | $8.89 | 28,500 |
| 1999-11-19 | $6.81 | $8.85 | 23,800 |
| 1999-11-18 | $7.00 | $9.09 | 18,200 |
| 1999-11-17 | $7.19 | $9.34 | 20,800 |
| 1999-11-16 | $7.38 | $9.58 | 17,900 |
| 1999-11-15 | $7.38 | $9.58 | 218,100 |
| 1999-11-12 | $6.88 | $8.93 | 21,100 |
| 1999-11-11 | $6.88 | $8.93 | 95,300 |
| 1999-11-10 | $6.47 | $8.40 | 28,800 |
| 1999-11-09 | $6.63 | $8.61 | 13,900 |
| 1999-11-08 | $6.50 | $8.44 | 29,700 |
| 1999-11-05 | $6.50 | $8.44 | 23,900 |
| 1999-11-04 | $6.38 | $8.28 | 54,800 |
| 1999-11-03 | $6.63 | $8.61 | 23,300 |
| 1999-11-02 | $6.69 | $8.69 | 55,200 |
| 1999-11-01 | $6.75 | $8.77 | 83,600 |
| 1999-10-29 | $6.75 | $8.77 | 58,600 |
| 1999-10-28 | $6.63 | $8.61 | 62,300 |
| 1999-10-27 | $5.88 | $7.63 | 86,400 |
| 1999-10-26 | $6.88 | $8.93 | 52,100 |
| 1999-10-25 | $6.75 | $8.77 | 23,300 |
| 1999-10-22 | $6.31 | $8.20 | 22,300 |
| 1999-10-21 | $6.38 | $8.28 | 4,600 |
| 1999-10-20 | $6.38 | $8.28 | 9,200 |
| 1999-10-19 | $6.75 | $8.77 | 9,500 |
| 1999-10-18 | $6.75 | $8.77 | 2,000 |
| 1999-10-15 | $6.38 | $8.28 | 56,000 |
| 1999-10-14 | $6.63 | $8.61 | 12,600 |
| 1999-10-13 | $6.88 | $8.93 | 8,800 |
| 1999-10-12 | $6.94 | $9.01 | 31,200 |
| 1999-10-11 | $6.88 | $8.93 | 19,700 |
| 1999-10-08 | $7.00 | $9.09 | 28,500 |
| 1999-10-07 | $7.44 | $9.66 | 10,000 |
| 1999-10-06 | $7.98 | $10.37 | 11,500 |
| 1999-10-05 | $8.00 | $10.39 | 7,700 |
| 1999-10-04 | $8.13 | $10.55 | 5,100 |
| 1999-10-01 | $7.88 | $10.23 | 9,700 |
| 1999-09-30 | $7.75 | $10.07 | 22,900 |
| 1999-09-29 | $7.38 | $9.58 | 15,500 |
| 1999-09-28 | $7.06 | $9.17 | 44,000 |
| 1999-09-27 | $7.06 | $9.17 | 85,200 |
| 1999-09-24 | $7.13 | $9.26 | 10,000 |
| 1999-09-23 | $7.88 | $10.23 | 8,200 |
| 1999-09-22 | $7.50 | $9.74 | 7,900 |
| 1999-09-21 | $7.63 | $9.90 | 18,800 |
| 1999-09-20 | $7.91 | $10.27 | 6,100 |
| 1999-09-17 | $8.16 | $10.59 | 6,200 |
| 1999-09-16 | $8.00 | $10.39 | 9,500 |
| 1999-09-15 | $8.06 | $10.47 | 18,000 |
| 1999-09-14 | $8.00 | $10.39 | 40,200 |
| 1999-09-13 | $8.31 | $10.80 | 41,500 |
| 1999-09-10 | $8.63 | $11.20 | 9,500 |
| 1999-09-09 | $8.56 | $11.12 | 29,900 |
| 1999-09-08 | $8.44 | $10.96 | 21,800 |
| 1999-09-07 | $8.47 | $11.00 | 11,300 |
| 1999-09-03 | $8.44 | $10.96 | 11,600 |
| 1999-09-02 | $8.38 | $10.88 | 57,400 |
| 1999-09-01 | $8.50 | $11.04 | 1,200 |
| 1999-08-31 | $8.50 | $11.04 | 37,900 |
| 1999-08-30 | $8.50 | $11.04 | 70,700 |
| 1999-08-27 | $8.75 | $11.37 | 25,700 |
| 1999-08-26 | $8.75 | $11.37 | 29,000 |
| 1999-08-25 | $8.81 | $11.45 | 6,000 |
| 1999-08-24 | $8.63 | $11.20 | 33,100 |
| 1999-08-23 | $8.75 | $11.37 | 77,700 |
| 1999-08-20 | $8.88 | $11.53 | 14,600 |
| 1999-08-19 | $9.00 | $11.69 | 55,100 |
| 1999-08-18 | $8.88 | $11.53 | 15,600 |
| 1999-08-17 | $8.94 | $11.61 | 30,100 |
| 1999-08-16 | $8.38 | $10.88 | 7,200 |
| 1999-08-13 | $8.50 | $11.04 | 22,100 |
| 1999-08-12 | $8.50 | $11.04 | 136,900 |
| 1999-08-11 | $8.38 | $10.88 | 19,200 |
| 1999-08-10 | $8.38 | $10.88 | 10,100 |
| 1999-08-09 | $8.50 | $11.04 | 15,800 |
| 1999-08-06 | $8.63 | $11.20 | 9,700 |
| 1999-08-05 | $8.88 | $11.53 | 16,400 |
| 1999-08-04 | $8.97 | $11.65 | 43,800 |
| 1999-08-03 | $8.91 | $11.57 | 12,400 |
| 1999-08-02 | $8.66 | $11.24 | 19,900 |
| 1999-07-30 | $9.00 | $11.69 | 26,600 |
| 1999-07-29 | $9.06 | $11.77 | 59,600 |
| 1999-07-28 | $9.13 | $11.85 | 36,400 |
| 1999-07-27 | $8.75 | $11.37 | 5,000 |
| 1999-07-26 | $8.75 | $11.37 | 30,000 |
| 1999-07-23 | $8.97 | $11.65 | 42,400 |
| 1999-07-22 | $8.75 | $11.37 | 12,100 |
| 1999-07-21 | $8.38 | $10.88 | 7,800 |
| 1999-07-20 | $8.63 | $11.20 | 36,000 |
| 1999-07-19 | $8.75 | $11.37 | 13,900 |
| 1999-07-16 | $8.88 | $11.53 | 17,500 |
| 1999-07-15 | $8.38 | $10.88 | 43,500 |
| 1999-07-14 | $9.38 | $12.18 | 29,500 |
| 1999-07-13 | $8.38 | $10.88 | 17,500 |
| 1999-07-12 | $8.63 | $11.20 | 17,300 |
| 1999-07-09 | $8.69 | $11.28 | 10,800 |
| 1999-07-08 | $8.69 | $11.28 | 18,300 |
| 1999-07-07 | $8.81 | $11.45 | 22,700 |
| 1999-07-06 | $9.00 | $11.69 | 11,100 |
| 1999-07-02 | $8.63 | $11.20 | 21,100 |
| 1999-07-01 | $8.16 | $10.59 | 13,900 |
| 1999-06-30 | $8.48 | $11.02 | 44,100 |
| 1999-06-29 | $8.25 | $10.72 | 3,900 |
| 1999-06-28 | $8.25 | $10.72 | 9,100 |
| 1999-06-25 | $8.25 | $10.72 | 55,800 |
| 1999-06-24 | $8.13 | $10.55 | 6,200 |
| 1999-06-23 | $8.13 | $10.55 | 7,400 |
| 1999-06-22 | $8.06 | $10.47 | 27,500 |
| 1999-06-21 | $8.39 | $10.90 | 27,800 |
| 1999-06-18 | $8.44 | $10.96 | 32,500 |
| 1999-06-17 | $8.22 | $10.68 | 14,100 |
| 1999-06-16 | $8.38 | $10.88 | 5,900 |
| 1999-06-15 | $8.50 | $11.04 | 12,700 |
| 1999-06-14 | $8.63 | $11.20 | 8,600 |
| 1999-06-11 | $8.69 | $11.28 | 14,200 |
| 1999-06-10 | $8.63 | $11.20 | 15,500 |
| 1999-06-09 | $8.81 | $11.45 | 38,100 |
| 1999-06-08 | $8.69 | $11.28 | 10,100 |
| 1999-06-07 | $8.75 | $11.37 | 23,200 |
| 1999-06-04 | $9.03 | $11.73 | 18,300 |
| 1999-06-03 | $8.97 | $11.65 | 24,600 |
| 1999-06-02 | $9.00 | $11.69 | 19,400 |
| 1999-06-01 | $9.31 | $12.10 | 26,600 |
| 1999-05-28 | $9.13 | $11.85 | 65,600 |
| 1999-05-27 | $8.69 | $11.28 | 14,100 |
| 1999-05-26 | $8.75 | $11.37 | 27,100 |
| 1999-05-25 | $8.75 | $11.37 | 37,500 |
| 1999-05-24 | $8.25 | $10.72 | 6,500 |
| 1999-05-21 | $8.56 | $11.12 | 18,200 |
| 1999-05-20 | $8.75 | $11.37 | 40,600 |
| 1999-05-19 | $8.38 | $10.88 | 30,100 |
| 1999-05-18 | $8.50 | $11.04 | 85,600 |
| 1999-05-17 | $8.75 | $11.37 | 68,100 |
| 1999-05-14 | $8.97 | $11.65 | 47,300 |
| 1999-05-13 | $9.38 | $12.18 | 9,300 |
| 1999-05-12 | $9.03 | $11.73 | 21,000 |
| 1999-05-11 | $9.00 | $11.69 | 57,800 |
| 1999-05-10 | $9.13 | $11.85 | 41,100 |
| 1999-05-07 | $8.94 | $11.61 | 58,300 |
| 1999-05-06 | $8.44 | $10.96 | 34,200 |
| 1999-05-05 | $8.56 | $11.12 | 81,400 |
| 1999-05-04 | $8.50 | $11.04 | 43,700 |
| 1999-05-03 | $8.63 | $11.20 | 25,700 |
| 1999-04-30 | $8.88 | $11.53 | 102,600 |
| 1999-04-29 | $8.75 | $11.37 | 58,500 |
| 1999-04-28 | $8.38 | $10.88 | 42,400 |
| 1999-04-27 | $8.38 | $10.88 | 32,200 |
| 1999-04-26 | $8.44 | $10.96 | 116,800 |
| 1999-04-23 | $8.75 | $11.37 | 60,300 |
| 1999-04-22 | $8.88 | $11.53 | 29,500 |
| 1999-04-21 | $8.81 | $11.45 | 167,100 |
| 1999-04-20 | $7.75 | $10.07 | 48,400 |
| 1999-04-19 | $7.69 | $9.99 | 220,900 |
| 1999-04-16 | $7.50 | $9.74 | 78,700 |
| 1999-04-15 | $7.38 | $9.58 | 2,300 |
| 1999-04-14 | $7.31 | $9.50 | 96,300 |
| 1999-04-13 | $7.25 | $9.42 | 36,200 |
| 1999-04-12 | $7.19 | $9.34 | 55,800 |
| 1999-04-09 | $7.25 | $9.42 | 135,100 |
| 1999-04-08 | $7.06 | $9.17 | 24,900 |
| 1999-04-07 | $7.25 | $9.42 | 22,200 |
| 1999-04-06 | $7.25 | $9.42 | 46,900 |
| 1999-04-05 | $7.00 | $9.09 | 64,100 |
| 1999-04-01 | $7.06 | $9.17 | 112,100 |
| 1999-03-31 | $7.13 | $9.26 | 49,100 |
| 1999-03-30 | $7.03 | $9.13 | 13,000 |
| 1999-03-29 | $7.25 | $9.42 | 22,800 |
| 1999-03-26 | $7.25 | $9.42 | 37,100 |
| 1999-03-25 | $7.17 | $9.32 | 12,700 |
| 1999-03-24 | $7.00 | $9.09 | 43,100 |
| 1999-03-23 | $7.19 | $9.34 | 6,400 |
| 1999-03-22 | $7.44 | $9.66 | 9,300 |
| 1999-03-19 | $7.38 | $9.58 | 8,600 |
| 1999-03-18 | $7.44 | $9.66 | 28,200 |
| 1999-03-17 | $7.13 | $9.26 | 9,000 |
| 1999-03-16 | $7.31 | $9.50 | 43,400 |
| 1999-03-15 | $7.50 | $9.74 | 22,800 |
| 1999-03-12 | $7.63 | $9.90 | 76,400 |
| 1999-03-11 | $7.75 | $10.07 | 31,900 |
| 1999-03-10 | $7.81 | $10.15 | 66,400 |
| 1999-03-09 | $7.91 | $10.27 | 195,900 |
| 1999-03-08 | $7.75 | $10.07 | 67,200 |
| 1999-03-05 | $7.88 | $10.23 | 180,000 |
| 1999-03-04 | $8.00 | $10.39 | 10,200 |
| 1999-03-03 | $8.00 | $10.39 | 44,100 |
| 1999-03-02 | $7.81 | $10.15 | 85,500 |
| 1999-03-01 | $8.00 | $10.39 | 46,200 |
| 1999-02-26 | $7.56 | $9.82 | 94,400 |
| 1999-02-25 | $7.50 | $9.74 | 99,500 |
| 1999-02-24 | $7.81 | $10.15 | 29,900 |
| 1999-02-23 | $7.31 | $9.50 | 46,600 |
| 1999-02-22 | $7.38 | $9.58 | 11,000 |
| 1999-02-19 | $7.69 | $9.99 | 20,800 |
| 1999-02-18 | $7.94 | $10.31 | 31,300 |
| 1999-02-17 | $8.25 | $10.72 | 118,700 |
| 1999-02-16 | $7.75 | $10.07 | 108,200 |
| 1999-02-12 | $7.50 | $9.74 | 72,500 |
| 1999-02-11 | $7.50 | $9.74 | 92,800 |
| 1999-02-10 | $7.28 | $9.46 | 57,600 |
| 1999-02-09 | $7.19 | $9.34 | 202,100 |
| 1999-02-08 | $7.38 | $9.58 | 101,500 |
| 1999-02-05 | $7.25 | $9.42 | 134,300 |
| 1999-02-04 | $7.56 | $9.82 | 4,400 |
| 1999-02-03 | $7.50 | $9.74 | 20,400 |
| 1999-02-02 | $7.56 | $9.82 | 12,700 |
| 1999-02-01 | $7.75 | $10.07 | 16,500 |
| 1999-01-29 | $7.75 | $10.07 | 15,100 |
| 1999-01-28 | $7.75 | $10.07 | 16,000 |
| 1999-01-27 | $8.38 | $10.88 | 33,600 |
| 1999-01-26 | $8.13 | $10.55 | 25,300 |
| 1999-01-25 | $8.19 | $10.64 | 21,400 |
| 1999-01-22 | $8.31 | $10.80 | 96,400 |
| 1999-01-21 | $7.44 | $9.66 | 17,900 |
| 1999-01-20 | $7.88 | $10.23 | 65,900 |
| 1999-01-19 | $7.06 | $9.17 | 87,600 |
| 1999-01-15 | $7.06 | $9.17 | 144,000 |
| 1999-01-14 | $6.97 | $9.05 | 165,300 |
| 1999-01-13 | $7.38 | $9.58 | 140,900 |
| 1999-01-12 | $8.44 | $10.96 | 54,200 |
| 1999-01-11 | $9.19 | $11.93 | 191,100 |
| 1999-01-08 | $8.81 | $11.45 | 135,600 |
| 1999-01-07 | $8.63 | $11.20 | 43,100 |
| 1999-01-06 | $8.25 | $10.72 | 89,200 |
| 1999-01-05 | $8.13 | $10.55 | 6,000 |
| 1999-01-04 | $8.13 | $10.55 | 21,200 |