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
- 1993-02-25 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 | $6.08 | $9.18 | 95,200 | — | — |
| 1999-12-30 | $6.09 | $9.21 | 142,000 | — | — |
| 1999-12-29 | $6.06 | $9.16 | 184,800 | — | — |
| 1999-12-28 | $6.05 | $8.99 | 88,000 | — | — |
| 1999-12-27 | $6.03 | $8.97 | 208,400 | — | — |
| 1999-12-23 | $6.02 | $8.94 | 35,200 | — | — |
| 1999-12-22 | $6.00 | $8.92 | 86,000 | — | — |
| 1999-12-21 | $6.03 | $8.97 | 339,600 | — | — |
| 1999-12-20 | $6.00 | $8.92 | 193,200 | — | — |
| 1999-12-17 | $6.03 | $8.97 | 241,200 | — | — |
| 1999-12-16 | $5.94 | $8.83 | 554,400 | — | — |
| 1999-12-15 | $5.97 | $8.87 | 514,400 | — | — |
| 1999-12-14 | $5.98 | $8.90 | 436,400 | — | — |
| 1999-12-13 | $6.00 | $8.92 | 229,200 | — | — |
| 1999-12-10 | $6.00 | $8.92 | 266,800 | — | — |
| 1999-12-09 | $6.00 | $8.92 | 418,000 | — | — |
| 1999-12-08 | $6.02 | $8.94 | 60,800 | — | — |
| 1999-12-07 | $6.02 | $8.94 | 1,186,400 | — | — |
| 1999-12-06 | $6.00 | $8.92 | 514,400 | — | — |
| 1999-12-03 | $6.03 | $8.97 | 302,400 | — | — |
| 1999-12-02 | $5.97 | $8.87 | 194,400 | — | — |
| 1999-12-01 | $5.92 | $8.80 | 164,400 | — | — |
| 1999-11-30 | $5.92 | $8.80 | 470,400 | — | — |
| 1999-11-29 | $5.86 | $8.71 | 267,200 | — | — |
| 1999-11-26 | $5.91 | $8.78 | 27,200 | — | — |
| 1999-11-24 | $5.89 | $8.76 | 644,800 | — | — |
| 1999-11-23 | $5.97 | $8.87 | 364,400 | — | — |
| 1999-11-22 | $5.98 | $8.90 | 352,000 | — | — |
| 1999-11-19 | $6.05 | $8.99 | 102,000 | — | — |
| 1999-11-18 | $6.00 | $8.92 | 194,400 | — | — |
| 1999-11-17 | $6.03 | $8.97 | 471,200 | — | — |
| 1999-11-16 | $6.09 | $9.06 | 92,800 | — | — |
| 1999-11-15 | $6.02 | $8.94 | 340,400 | — | — |
| 1999-11-12 | $6.05 | $8.99 | 153,600 | — | — |
| 1999-11-11 | $6.00 | $8.92 | 38,000 | — | — |
| 1999-11-10 | $6.02 | $8.94 | 96,000 | — | — |
| 1999-11-09 | $6.00 | $8.92 | 462,400 | — | — |
| 1999-11-08 | $6.03 | $8.97 | 74,400 | — | — |
| 1999-11-05 | $5.95 | $8.85 | 77,200 | — | — |
| 1999-11-04 | $5.94 | $8.83 | 54,800 | — | — |
| 1999-11-03 | $5.89 | $8.76 | 1,018,400 | — | — |
| 1999-11-02 | $5.97 | $8.87 | 530,800 | — | — |
| 1999-11-01 | $5.94 | $8.83 | 436,800 | — | — |
| 1999-10-29 | $5.83 | $8.66 | 83,200 | — | — |
| 1999-10-28 | $5.83 | $8.66 | 89,600 | — | — |
| 1999-10-27 | $5.77 | $8.57 | 66,800 | — | — |
| 1999-10-26 | $5.78 | $8.59 | 277,600 | — | — |
| 1999-10-25 | $5.81 | $8.64 | 184,000 | — | — |
| 1999-10-22 | $5.78 | $8.59 | 106,400 | — | — |
| 1999-10-21 | $5.72 | $8.50 | 86,800 | — | — |
| 1999-10-20 | $5.67 | $8.43 | 28,800 | — | — |
| 1999-10-19 | $5.69 | $8.45 | 165,200 | — | — |
| 1999-10-18 | $5.69 | $8.45 | 116,400 | — | — |
| 1999-10-15 | $5.70 | $8.48 | 73,200 | — | — |
| 1999-10-14 | $5.69 | $8.45 | 44,800 | — | — |
| 1999-10-13 | $5.69 | $8.45 | 35,200 | — | — |
| 1999-10-12 | $5.70 | $8.48 | 268,000 | — | — |
| 1999-10-11 | $5.83 | $8.66 | 48,800 | — | — |
| 1999-10-08 | $5.81 | $8.64 | 734,000 | — | — |
| 1999-10-07 | $5.91 | $8.78 | 148,400 | — | — |
| 1999-10-06 | $5.81 | $8.64 | 180,000 | — | — |
| 1999-10-05 | $5.75 | $8.55 | 140,000 | — | — |
| 1999-10-04 | $5.75 | $8.55 | 112,000 | — | — |
| 1999-10-01 | $5.72 | $8.50 | 4,944,800 | — | — |
| 1999-09-30 | $5.84 | $8.69 | 2,603,200 | — | — |
| 1999-09-29 | $5.83 | $8.66 | 118,400 | — | — |
| 1999-09-28 | $5.78 | $8.59 | 176,400 | — | — |
| 1999-09-27 | $5.78 | $8.59 | 42,800 | — | — |
| 1999-09-24 | $5.81 | $8.64 | 82,400 | — | — |
| 1999-09-23 | $5.81 | $8.64 | 96,000 | — | — |
| 1999-09-22 | $5.81 | $8.64 | 128,800 | — | — |
| 1999-09-21 | $5.97 | $8.73 | 356,400 | — | — |
| 1999-09-20 | $6.00 | $8.77 | 50,400 | — | — |
| 1999-09-17 | $6.00 | $8.77 | 73,600 | — | — |
| 1999-09-16 | $6.00 | $8.77 | 88,800 | — | — |
| 1999-09-15 | $6.00 | $8.77 | 39,200 | — | — |
| 1999-09-14 | $6.00 | $8.77 | 11,200 | — | — |
| 1999-09-13 | $6.02 | $8.80 | 66,000 | — | — |
| 1999-09-10 | $6.02 | $8.80 | 17,600 | — | — |
| 1999-09-09 | $6.02 | $8.80 | 20,800 | — | — |
| 1999-09-08 | $6.03 | $8.82 | 94,000 | — | — |
| 1999-09-07 | $6.06 | $8.87 | 69,600 | — | — |
| 1999-09-03 | $6.11 | $8.93 | 45,600 | — | — |
| 1999-09-02 | $5.95 | $8.71 | 42,800 | — | — |
| 1999-09-01 | $6.00 | $8.77 | 24,400 | — | — |
| 1999-08-31 | $6.09 | $8.91 | 339,600 | — | — |
| 1999-08-30 | $6.00 | $8.77 | 129,200 | — | — |
| 1999-08-27 | $6.03 | $8.82 | 1,014,400 | — | — |
| 1999-08-26 | $6.05 | $8.84 | 354,800 | — | — |
| 1999-08-25 | $6.09 | $8.91 | 124,000 | — | — |
| 1999-08-24 | $6.09 | $8.91 | 54,000 | — | — |
| 1999-08-23 | $6.14 | $8.98 | 256,400 | — | — |
| 1999-08-20 | $6.09 | $8.91 | 147,600 | — | — |
| 1999-08-19 | $6.09 | $8.91 | 48,000 | — | — |
| 1999-08-18 | $6.06 | $8.87 | 41,200 | — | — |
| 1999-08-17 | $6.03 | $8.82 | 30,000 | — | — |
| 1999-08-16 | $6.02 | $8.80 | 35,600 | — | — |
| 1999-08-13 | $6.03 | $8.82 | 192,800 | — | — |
| 1999-08-12 | $5.91 | $8.64 | 164,800 | — | — |
| 1999-08-11 | $5.98 | $8.75 | 40,800 | — | — |
| 1999-08-10 | $5.97 | $8.73 | 373,600 | — | — |
| 1999-08-09 | $5.92 | $8.66 | 176,800 | — | — |
| 1999-08-06 | $6.02 | $8.80 | 162,000 | — | — |
| 1999-08-05 | $6.09 | $8.91 | 872,000 | — | — |
| 1999-08-04 | $6.14 | $8.98 | 167,200 | — | — |
| 1999-08-03 | $6.19 | $9.05 | 188,800 | — | — |
| 1999-08-02 | $6.09 | $8.91 | 133,600 | — | — |
| 1999-07-30 | $6.06 | $8.87 | 332,400 | — | — |
| 1999-07-29 | $5.97 | $8.73 | 151,600 | — | — |
| 1999-07-28 | $6.02 | $8.80 | 90,000 | — | — |
| 1999-07-27 | $6.08 | $8.89 | 106,400 | — | — |
| 1999-07-26 | $6.03 | $8.82 | 427,200 | — | — |
| 1999-07-23 | $5.91 | $8.64 | 402,800 | — | — |
| 1999-07-22 | $5.98 | $8.75 | 299,600 | — | — |
| 1999-07-21 | $6.13 | $8.96 | 159,600 | — | — |
| 1999-07-20 | $6.22 | $9.09 | 67,600 | — | — |
| 1999-07-19 | $6.27 | $9.16 | 96,400 | — | — |
| 1999-07-16 | $6.25 | $9.14 | 65,200 | — | — |
| 1999-07-15 | $6.31 | $9.23 | 388,000 | — | — |
| 1999-07-14 | $6.34 | $9.28 | 104,800 | — | — |
| 1999-07-13 | $6.42 | $9.39 | 136,800 | — | — |
| 1999-07-12 | $6.41 | $9.37 | 19,200 | — | — |
| 1999-07-09 | $6.36 | $9.30 | 120,800 | — | — |
| 1999-07-08 | $6.34 | $9.28 | 139,200 | — | — |
| 1999-07-07 | $6.36 | $9.30 | 58,800 | — | — |
| 1999-07-06 | $6.48 | $9.48 | 134,800 | — | — |
| 1999-07-02 | $6.47 | $9.46 | 110,400 | — | — |
| 1999-07-01 | $6.48 | $9.48 | 107,600 | — | — |
| 1999-06-30 | $6.50 | $9.51 | 236,000 | — | — |
| 1999-06-29 | $6.47 | $9.46 | 82,000 | — | — |
| 1999-06-28 | $6.48 | $9.48 | 236,800 | — | — |
| 1999-06-25 | $6.45 | $9.44 | 35,600 | — | — |
| 1999-06-24 | $6.52 | $9.53 | 183,200 | — | — |
| 1999-06-23 | $6.50 | $9.51 | 85,600 | — | — |
| 1999-06-22 | $6.56 | $9.46 | 177,200 | — | — |
| 1999-06-21 | $6.56 | $9.46 | 619,200 | — | — |
| 1999-06-18 | $6.58 | $9.48 | 188,800 | — | — |
| 1999-06-17 | $6.55 | $9.43 | 244,800 | — | — |
| 1999-06-16 | $6.52 | $9.39 | 87,200 | — | — |
| 1999-06-15 | $6.55 | $9.43 | 95,200 | — | — |
| 1999-06-14 | $6.50 | $9.37 | 136,400 | — | — |
| 1999-06-11 | $6.48 | $9.34 | 54,400 | — | — |
| 1999-06-10 | $6.53 | $9.41 | 73,200 | — | — |
| 1999-06-09 | $6.58 | $9.48 | 37,200 | — | — |
| 1999-06-08 | $6.56 | $9.46 | 27,600 | — | — |
| 1999-06-07 | $6.53 | $9.41 | 228,400 | — | — |
| 1999-06-04 | $6.45 | $9.30 | 30,000 | — | — |
| 1999-06-03 | $6.44 | $9.28 | 40,000 | — | — |
| 1999-06-02 | $6.53 | $9.41 | 52,000 | — | — |
| 1999-06-01 | $6.53 | $9.41 | 93,600 | — | — |
| 1999-05-28 | $6.47 | $9.32 | 74,400 | — | — |
| 1999-05-27 | $6.50 | $9.37 | 30,800 | — | — |
| 1999-05-26 | $6.48 | $9.34 | 67,200 | — | — |
| 1999-05-25 | $6.53 | $9.41 | 67,200 | — | — |
| 1999-05-24 | $6.63 | $9.55 | 36,800 | — | — |
| 1999-05-21 | $6.72 | $9.68 | 119,600 | — | — |
| 1999-05-20 | $6.58 | $9.48 | 143,600 | — | — |
| 1999-05-19 | $6.42 | $9.25 | 93,200 | — | — |
| 1999-05-18 | $6.34 | $9.14 | 106,800 | — | — |
| 1999-05-17 | $6.44 | $9.28 | 80,400 | — | — |
| 1999-05-14 | $6.41 | $9.23 | 89,200 | — | — |
| 1999-05-13 | $6.52 | $9.39 | 242,000 | — | — |
| 1999-05-12 | $6.61 | $9.52 | 140,000 | — | — |
| 1999-05-11 | $6.55 | $9.43 | 109,600 | — | — |
| 1999-05-10 | $6.47 | $9.32 | 478,800 | — | — |
| 1999-05-07 | $6.47 | $9.32 | 86,400 | — | — |
| 1999-05-06 | $6.48 | $9.34 | 223,600 | — | — |
| 1999-05-05 | $6.66 | $9.59 | 95,200 | — | — |
| 1999-05-04 | $6.53 | $9.41 | 258,800 | — | — |
| 1999-05-03 | $6.38 | $9.19 | 58,800 | — | — |
| 1999-04-30 | $6.33 | $9.12 | 44,800 | — | — |
| 1999-04-29 | $6.33 | $9.12 | 279,600 | — | — |
| 1999-04-28 | $6.44 | $9.28 | 159,600 | — | — |
| 1999-04-27 | $6.27 | $9.03 | 72,800 | — | — |
| 1999-04-26 | $6.34 | $9.14 | 73,600 | — | — |
| 1999-04-23 | $6.39 | $9.21 | 184,400 | — | — |
| 1999-04-22 | $6.31 | $9.10 | 243,200 | — | — |
| 1999-04-21 | $6.11 | $8.80 | 47,200 | — | — |
| 1999-04-20 | $6.00 | $8.64 | 128,000 | — | — |
| 1999-04-19 | $6.05 | $8.71 | 198,400 | — | — |
| 1999-04-16 | $6.02 | $8.67 | 234,000 | — | — |
| 1999-04-15 | $5.73 | $8.26 | 144,800 | — | — |
| 1999-04-14 | $5.75 | $8.28 | 619,200 | — | — |
| 1999-04-13 | $5.66 | $8.15 | 149,200 | — | — |
| 1999-04-12 | $5.67 | $8.17 | 178,400 | — | — |
| 1999-04-09 | $5.70 | $8.22 | 186,400 | — | — |
| 1999-04-08 | $5.66 | $8.15 | 114,000 | — | — |
| 1999-04-07 | $5.70 | $8.22 | 73,200 | — | — |
| 1999-04-06 | $5.78 | $8.33 | 121,200 | — | — |
| 1999-04-05 | $5.89 | $8.49 | 73,600 | — | — |
| 1999-04-01 | $5.91 | $8.51 | 157,600 | — | — |
| 1999-03-31 | $6.00 | $8.64 | 622,800 | — | — |
| 1999-03-30 | $5.98 | $8.62 | 196,800 | — | — |
| 1999-03-29 | $5.83 | $8.40 | 166,000 | — | — |
| 1999-03-26 | $5.78 | $8.33 | 411,200 | — | — |
| 1999-03-25 | $5.67 | $8.17 | 120,000 | — | — |
| 1999-03-24 | $5.64 | $8.13 | 124,000 | — | — |
| 1999-03-23 | $5.58 | $7.90 | 162,000 | — | — |
| 1999-03-22 | $5.67 | $8.03 | 146,400 | — | — |
| 1999-03-19 | $5.86 | $8.30 | 217,600 | — | — |
| 1999-03-18 | $5.86 | $8.30 | 636,800 | — | — |
| 1999-03-17 | $5.86 | $8.30 | 121,600 | — | — |
| 1999-03-16 | $5.86 | $8.30 | 248,800 | — | — |
| 1999-03-15 | $5.89 | $8.34 | 268,000 | — | — |
| 1999-03-12 | $5.89 | $8.34 | 175,600 | — | — |
| 1999-03-11 | $5.91 | $8.36 | 601,600 | — | — |
| 1999-03-10 | $5.94 | $8.41 | 88,000 | — | — |
| 1999-03-09 | $5.97 | $8.45 | 74,000 | — | — |
| 1999-03-08 | $5.91 | $8.36 | 902,800 | — | — |
| 1999-03-05 | $5.97 | $8.45 | 118,400 | — | — |
| 1999-03-04 | $5.97 | $8.45 | 144,000 | — | — |
| 1999-03-03 | $6.03 | $8.54 | 172,800 | — | — |
| 1999-03-02 | $5.95 | $8.43 | 136,000 | — | — |
| 1999-03-01 | $5.89 | $8.34 | 127,200 | — | — |
| 1999-02-26 | $5.81 | $8.23 | 63,200 | — | — |
| 1999-02-25 | $5.88 | $8.32 | 102,400 | — | — |
| 1999-02-24 | $5.98 | $8.47 | 66,000 | — | — |
| 1999-02-23 | $6.02 | $8.52 | 84,800 | — | — |
| 1999-02-22 | $5.98 | $8.47 | 180,000 | — | — |
| 1999-02-19 | $5.98 | $8.47 | 270,000 | — | — |
| 1999-02-18 | $5.88 | $8.32 | 76,000 | — | — |
| 1999-02-17 | $5.80 | $8.21 | 79,200 | — | — |
| 1999-02-16 | $5.80 | $8.21 | 65,200 | — | — |
| 1999-02-12 | $5.78 | $8.19 | 82,000 | — | — |
| 1999-02-11 | $5.84 | $8.28 | 80,000 | — | — |
| 1999-02-10 | $5.94 | $8.41 | 110,800 | — | — |
| 1999-02-09 | $5.92 | $8.39 | 332,000 | — | — |
| 1999-02-08 | $5.97 | $8.45 | 68,400 | — | — |
| 1999-02-05 | $5.95 | $8.43 | 456,800 | — | — |
| 1999-02-04 | $5.98 | $8.47 | 133,200 | — | — |
| 1999-02-03 | $6.08 | $8.61 | 141,200 | — | — |
| 1999-02-02 | $6.00 | $8.50 | 419,600 | — | — |
| 1999-02-01 | $6.02 | $8.52 | 70,800 | — | — |
| 1999-01-29 | $5.92 | $8.39 | 97,200 | — | — |
| 1999-01-28 | $5.97 | $8.45 | 97,600 | — | — |
| 1999-01-27 | $6.05 | $8.56 | 54,000 | — | — |
| 1999-01-26 | $6.05 | $8.56 | 147,600 | — | — |
| 1999-01-25 | $6.06 | $8.59 | 41,600 | — | — |
| 1999-01-22 | $5.95 | $8.43 | 138,800 | — | — |
| 1999-01-21 | $5.94 | $8.41 | 370,000 | — | — |
| 1999-01-20 | $6.02 | $8.52 | 76,400 | — | — |
| 1999-01-19 | $6.05 | $8.56 | 188,400 | — | — |
| 1999-01-15 | $6.03 | $8.54 | 141,200 | — | — |
| 1999-01-14 | $6.06 | $8.59 | 179,600 | — | — |
| 1999-01-13 | $6.09 | $8.63 | 142,400 | — | — |
| 1999-01-12 | $6.13 | $8.67 | 327,600 | — | — |
| 1999-01-11 | $6.13 | $8.67 | 411,600 | — | — |
| 1999-01-08 | $6.25 | $8.85 | 200,800 | — | — |
| 1999-01-07 | $6.25 | $8.85 | 548,800 | — | — |
| 1999-01-06 | $6.34 | $8.98 | 227,200 | — | — |
| 1999-01-05 | $6.14 | $8.70 | 331,200 | — | — |
| 1999-01-04 | $6.20 | $8.78 | 220,000 | — | — |