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 | $5.67 | $7.62 | 56,400 | — | — |
| 1999-12-30 | $5.63 | $7.57 | 76,200 | — | — |
| 1999-12-29 | $5.65 | $7.60 | 263,400 | — | — |
| 1999-12-28 | $5.56 | $7.48 | 153,300 | — | — |
| 1999-12-27 | $5.38 | $7.23 | 142,800 | — | — |
| 1999-12-23 | $5.35 | $7.20 | 86,700 | — | — |
| 1999-12-22 | $5.35 | $7.20 | 124,500 | — | — |
| 1999-12-21 | $5.42 | $7.29 | 100,800 | — | — |
| 1999-12-20 | $5.27 | $7.09 | 202,500 | — | — |
| 1999-12-17 | $5.21 | $7.01 | 211,800 | — | — |
| 1999-12-16 | $5.38 | $7.23 | 118,800 | — | — |
| 1999-12-15 | $5.42 | $7.29 | 112,500 | — | — |
| 1999-12-14 | $5.50 | $7.40 | 446,700 | — | — |
| 1999-12-13 | $5.40 | $7.26 | 112,200 | — | — |
| 1999-12-10 | $5.23 | $7.04 | 182,700 | — | — |
| 1999-12-09 | $5.23 | $7.04 | 283,200 | — | — |
| 1999-12-08 | $5.35 | $7.20 | 144,000 | — | — |
| 1999-12-07 | $5.40 | $7.26 | 505,200 | — | — |
| 1999-12-06 | $5.60 | $7.54 | 478,500 | — | — |
| 1999-12-03 | $5.83 | $7.85 | 174,000 | — | — |
| 1999-12-02 | $5.85 | $7.88 | 62,700 | — | — |
| 1999-12-01 | $5.83 | $7.85 | 202,500 | — | — |
| 1999-11-30 | $5.71 | $7.68 | 247,500 | — | — |
| 1999-11-29 | $5.71 | $7.68 | 63,000 | — | — |
| 1999-11-26 | $5.63 | $7.57 | 169,500 | — | — |
| 1999-11-24 | $5.48 | $7.37 | 252,900 | — | — |
| 1999-11-23 | $5.63 | $7.57 | 87,900 | — | — |
| 1999-11-22 | $5.75 | $7.74 | 98,700 | — | — |
| 1999-11-19 | $5.77 | $7.76 | 156,000 | — | — |
| 1999-11-18 | $5.90 | $7.93 | 82,800 | — | — |
| 1999-11-17 | $5.69 | $7.65 | 91,200 | — | — |
| 1999-11-16 | $5.67 | $7.62 | 360,000 | — | — |
| 1999-11-15 | $5.52 | $7.43 | 320,400 | — | — |
| 1999-11-12 | $5.56 | $7.48 | 89,100 | — | — |
| 1999-11-11 | $5.58 | $7.51 | 22,500 | — | — |
| 1999-11-10 | $5.63 | $7.57 | 134,700 | — | — |
| 1999-11-09 | $5.65 | $7.60 | 57,600 | — | — |
| 1999-11-08 | $5.63 | $7.57 | 126,900 | — | — |
| 1999-11-05 | $5.65 | $7.60 | 129,300 | — | — |
| 1999-11-04 | $5.69 | $7.65 | 97,200 | — | — |
| 1999-11-03 | $5.69 | $7.65 | 69,600 | — | — |
| 1999-11-02 | $5.69 | $7.59 | 93,900 | — | — |
| 1999-11-01 | $5.79 | $7.73 | 762,300 | — | — |
| 1999-10-29 | $5.63 | $7.51 | 168,900 | — | — |
| 1999-10-28 | $5.54 | $7.39 | 137,400 | — | — |
| 1999-10-27 | $5.44 | $7.26 | 283,500 | — | — |
| 1999-10-26 | $5.40 | $7.20 | 223,800 | — | — |
| 1999-10-25 | $5.23 | $6.98 | 195,600 | — | — |
| 1999-10-22 | $5.23 | $6.98 | 284,700 | — | — |
| 1999-10-21 | $5.21 | $6.95 | 123,300 | — | — |
| 1999-10-20 | $5.27 | $7.03 | 48,000 | — | — |
| 1999-10-19 | $5.29 | $7.06 | 50,700 | — | — |
| 1999-10-18 | $5.33 | $7.12 | 101,700 | — | — |
| 1999-10-15 | $5.25 | $7.01 | 206,400 | — | — |
| 1999-10-14 | $5.33 | $7.12 | 168,600 | — | — |
| 1999-10-13 | $5.44 | $7.26 | 84,900 | — | — |
| 1999-10-12 | $5.44 | $7.26 | 39,600 | — | — |
| 1999-10-11 | $5.56 | $7.42 | 84,600 | — | — |
| 1999-10-08 | $5.56 | $7.42 | 113,700 | — | — |
| 1999-10-07 | $5.65 | $7.53 | 276,600 | — | — |
| 1999-10-06 | $5.63 | $7.51 | 218,100 | — | — |
| 1999-10-05 | $5.56 | $7.42 | 441,300 | — | — |
| 1999-10-04 | $5.52 | $7.37 | 116,400 | — | — |
| 1999-10-01 | $5.50 | $7.34 | 119,700 | — | — |
| 1999-09-30 | $5.54 | $7.39 | 245,700 | — | — |
| 1999-09-29 | $5.56 | $7.42 | 135,300 | — | — |
| 1999-09-28 | $5.60 | $7.48 | 434,700 | — | — |
| 1999-09-27 | $5.56 | $7.42 | 243,000 | — | — |
| 1999-09-24 | $5.50 | $7.34 | 168,900 | — | — |
| 1999-09-23 | $5.50 | $7.34 | 118,800 | — | — |
| 1999-09-22 | $5.60 | $7.48 | 156,000 | — | — |
| 1999-09-21 | $5.56 | $7.42 | 183,000 | — | — |
| 1999-09-20 | $5.81 | $7.76 | 309,300 | — | — |
| 1999-09-17 | $5.71 | $7.62 | 1,054,800 | — | — |
| 1999-09-16 | $5.44 | $7.26 | 313,200 | — | — |
| 1999-09-15 | $5.46 | $7.28 | 162,600 | — | — |
| 1999-09-14 | $5.33 | $7.12 | 72,000 | — | — |
| 1999-09-13 | $5.33 | $7.12 | 290,400 | — | — |
| 1999-09-10 | $5.35 | $7.14 | 248,700 | — | — |
| 1999-09-09 | $5.33 | $7.12 | 60,000 | — | — |
| 1999-09-08 | $5.33 | $7.12 | 58,800 | — | — |
| 1999-09-07 | $5.46 | $7.28 | 289,500 | — | — |
| 1999-09-03 | $5.33 | $7.12 | 126,300 | — | — |
| 1999-09-02 | $5.29 | $7.06 | 178,500 | — | — |
| 1999-09-01 | $5.40 | $7.20 | 156,600 | — | — |
| 1999-08-31 | $5.27 | $7.03 | 225,000 | — | — |
| 1999-08-30 | $5.27 | $7.03 | 113,400 | — | — |
| 1999-08-27 | $5.19 | $6.92 | 108,300 | — | — |
| 1999-08-26 | $5.38 | $7.17 | 120,900 | — | — |
| 1999-08-25 | $5.38 | $7.17 | 864,000 | — | — |
| 1999-08-24 | $5.31 | $7.09 | 360,000 | — | — |
| 1999-08-23 | $5.38 | $7.17 | 625,500 | — | — |
| 1999-08-20 | $5.31 | $7.09 | 208,800 | — | — |
| 1999-08-19 | $5.33 | $7.12 | 301,800 | — | — |
| 1999-08-18 | $5.31 | $7.09 | 104,700 | — | — |
| 1999-08-17 | $5.33 | $7.12 | 147,600 | — | — |
| 1999-08-16 | $5.31 | $7.09 | 114,000 | — | — |
| 1999-08-13 | $5.33 | $7.12 | 484,800 | — | — |
| 1999-08-12 | $5.29 | $7.06 | 191,100 | — | — |
| 1999-08-11 | $5.31 | $7.09 | 282,000 | — | — |
| 1999-08-10 | $5.35 | $7.14 | 133,200 | — | — |
| 1999-08-09 | $5.38 | $7.17 | 928,800 | — | — |
| 1999-08-06 | $5.48 | $7.31 | 48,300 | — | — |
| 1999-08-05 | $5.46 | $7.28 | 151,800 | — | — |
| 1999-08-04 | $5.52 | $7.37 | 212,400 | — | — |
| 1999-08-03 | $5.67 | $7.50 | 282,900 | — | — |
| 1999-08-02 | $5.67 | $7.50 | 171,900 | — | — |
| 1999-07-30 | $5.85 | $7.75 | 144,600 | — | — |
| 1999-07-29 | $5.83 | $7.72 | 426,000 | — | — |
| 1999-07-28 | $5.88 | $7.77 | 217,200 | — | — |
| 1999-07-27 | $6.02 | $7.97 | 358,800 | — | — |
| 1999-07-26 | $6.23 | $8.24 | 174,900 | — | — |
| 1999-07-23 | $6.31 | $8.35 | 96,600 | — | — |
| 1999-07-22 | $6.35 | $8.41 | 135,000 | — | — |
| 1999-07-21 | $6.38 | $8.44 | 237,000 | — | — |
| 1999-07-20 | $6.42 | $8.49 | 191,700 | — | — |
| 1999-07-19 | $6.56 | $8.68 | 380,700 | — | — |
| 1999-07-16 | $6.65 | $8.79 | 198,000 | — | — |
| 1999-07-15 | $6.50 | $8.60 | 496,200 | — | — |
| 1999-07-14 | $6.44 | $8.52 | 818,100 | — | — |
| 1999-07-13 | $6.42 | $8.49 | 956,100 | — | — |
| 1999-07-12 | $6.31 | $8.35 | 348,300 | — | — |
| 1999-07-09 | $6.31 | $8.35 | 503,700 | — | — |
| 1999-07-08 | $6.35 | $8.41 | 493,800 | — | — |
| 1999-07-07 | $6.21 | $8.22 | 276,900 | — | — |
| 1999-07-06 | $6.33 | $8.38 | 239,700 | — | — |
| 1999-07-02 | $6.21 | $8.22 | 125,400 | — | — |
| 1999-07-01 | $6.19 | $8.19 | 198,300 | — | — |
| 1999-06-30 | $6.31 | $8.35 | 793,500 | — | — |
| 1999-06-29 | $6.29 | $8.33 | 805,800 | — | — |
| 1999-06-28 | $6.50 | $8.60 | 260,400 | — | — |
| 1999-06-25 | $6.88 | $9.10 | 129,000 | — | — |
| 1999-06-24 | $6.85 | $9.07 | 149,400 | — | — |
| 1999-06-23 | $6.98 | $9.24 | 124,500 | — | — |
| 1999-06-22 | $6.88 | $9.10 | 49,200 | — | — |
| 1999-06-21 | $6.92 | $9.15 | 93,000 | — | — |
| 1999-06-18 | $6.90 | $9.13 | 1,097,400 | — | — |
| 1999-06-17 | $6.83 | $9.04 | 114,600 | — | — |
| 1999-06-16 | $7.00 | $9.26 | 938,100 | — | — |
| 1999-06-15 | $6.94 | $9.18 | 1,224,300 | — | — |
| 1999-06-14 | $7.04 | $9.32 | 70,200 | — | — |
| 1999-06-11 | $7.10 | $9.40 | 487,200 | — | — |
| 1999-06-10 | $7.02 | $9.29 | 421,800 | — | — |
| 1999-06-09 | $7.17 | $9.48 | 166,500 | — | — |
| 1999-06-08 | $7.03 | $9.30 | 396,300 | — | — |
| 1999-06-07 | $7.06 | $9.35 | 198,900 | — | — |
| 1999-06-04 | $7.06 | $9.35 | 208,200 | — | — |
| 1999-06-03 | $6.96 | $9.21 | 135,300 | — | — |
| 1999-06-02 | $6.90 | $9.13 | 174,000 | — | — |
| 1999-06-01 | $6.83 | $9.04 | 401,700 | — | — |
| 1999-05-28 | $6.83 | $9.04 | 1,023,000 | — | — |
| 1999-05-27 | $6.83 | $9.04 | 603,900 | — | — |
| 1999-05-26 | $6.92 | $9.15 | 611,700 | — | — |
| 1999-05-25 | $7.00 | $9.26 | 249,600 | — | — |
| 1999-05-24 | $6.96 | $9.21 | 576,900 | — | — |
| 1999-05-21 | $7.02 | $9.29 | 130,200 | — | — |
| 1999-05-20 | $7.04 | $9.32 | 180,600 | — | — |
| 1999-05-19 | $6.90 | $9.13 | 209,400 | — | — |
| 1999-05-18 | $6.90 | $9.13 | 267,600 | — | — |
| 1999-05-17 | $6.65 | $8.79 | 379,500 | — | — |
| 1999-05-14 | $6.94 | $9.18 | 126,600 | — | — |
| 1999-05-13 | $6.98 | $9.24 | 277,800 | — | — |
| 1999-05-12 | $6.81 | $9.02 | 126,000 | — | — |
| 1999-05-11 | $6.81 | $9.02 | 611,700 | — | — |
| 1999-05-10 | $6.81 | $9.02 | 148,200 | — | — |
| 1999-05-07 | $6.75 | $8.93 | 223,800 | — | — |
| 1999-05-06 | $6.71 | $8.88 | 195,900 | — | — |
| 1999-05-05 | $6.60 | $8.74 | 283,200 | — | — |
| 1999-05-04 | $7.02 | $9.23 | 619,500 | — | — |
| 1999-05-03 | $6.69 | $8.79 | 1,436,400 | — | — |
| 1999-04-30 | $6.21 | $8.16 | 273,600 | — | — |
| 1999-04-29 | $6.27 | $8.24 | 347,400 | — | — |
| 1999-04-28 | $6.19 | $8.13 | 363,900 | — | — |
| 1999-04-27 | $6.04 | $7.94 | 87,600 | — | — |
| 1999-04-26 | $6.04 | $7.94 | 113,400 | — | — |
| 1999-04-23 | $5.96 | $7.83 | 154,200 | — | — |
| 1999-04-22 | $6.06 | $7.97 | 278,700 | — | — |
| 1999-04-21 | $6.42 | $8.43 | 558,300 | — | — |
| 1999-04-20 | $6.42 | $8.43 | 406,800 | — | — |
| 1999-04-19 | $6.38 | $8.38 | 2,760,300 | — | — |
| 1999-04-16 | $5.92 | $7.78 | 727,800 | — | — |
| 1999-04-15 | $5.63 | $7.39 | 199,500 | — | — |
| 1999-04-14 | $5.48 | $7.20 | 2,922,900 | — | — |
| 1999-04-13 | $5.19 | $6.82 | 157,500 | — | — |
| 1999-04-12 | $5.17 | $6.79 | 141,600 | — | — |
| 1999-04-09 | $5.17 | $6.79 | 240,300 | — | — |
| 1999-04-08 | $5.19 | $6.82 | 181,800 | — | — |
| 1999-04-07 | $5.17 | $6.79 | 163,500 | — | — |
| 1999-04-06 | $5.17 | $6.79 | 213,300 | — | — |
| 1999-04-05 | $5.17 | $6.79 | 142,500 | — | — |
| 1999-04-01 | $5.17 | $6.79 | 128,400 | — | — |
| 1999-03-31 | $5.19 | $6.82 | 221,400 | — | — |
| 1999-03-30 | $5.13 | $6.74 | 310,500 | — | — |
| 1999-03-29 | $5.21 | $6.85 | 138,300 | — | — |
| 1999-03-26 | $5.15 | $6.76 | 187,500 | — | — |
| 1999-03-25 | $5.06 | $6.65 | 170,100 | — | — |
| 1999-03-24 | $5.10 | $6.71 | 561,600 | — | — |
| 1999-03-23 | $5.19 | $6.82 | 139,200 | — | — |
| 1999-03-22 | $5.25 | $6.90 | 94,800 | — | — |
| 1999-03-19 | $5.31 | $6.98 | 211,800 | — | — |
| 1999-03-18 | $5.33 | $7.01 | 230,100 | — | — |
| 1999-03-17 | $5.31 | $6.98 | 92,100 | — | — |
| 1999-03-16 | $5.27 | $6.93 | 102,300 | — | — |
| 1999-03-15 | $5.40 | $7.09 | 187,800 | — | — |
| 1999-03-12 | $5.33 | $7.01 | 47,700 | — | — |
| 1999-03-11 | $5.40 | $7.09 | 642,300 | — | — |
| 1999-03-10 | $5.27 | $6.93 | 385,500 | — | — |
| 1999-03-09 | $5.06 | $6.65 | 122,400 | — | — |
| 1999-03-08 | $5.13 | $6.74 | 102,000 | — | — |
| 1999-03-05 | $5.23 | $6.87 | 73,800 | — | — |
| 1999-03-04 | $5.25 | $6.90 | 292,500 | — | — |
| 1999-03-03 | $5.13 | $6.74 | 356,100 | — | — |
| 1999-03-02 | $5.04 | $6.63 | 239,700 | — | — |
| 1999-03-01 | $5.29 | $6.89 | 179,700 | — | — |
| 1999-02-26 | $5.52 | $7.19 | 150,900 | — | — |
| 1999-02-25 | $5.50 | $7.17 | 311,400 | — | — |
| 1999-02-24 | $5.50 | $7.17 | 256,500 | — | — |
| 1999-02-23 | $5.63 | $7.33 | 299,100 | — | — |
| 1999-02-22 | $5.56 | $7.25 | 453,300 | — | — |
| 1999-02-19 | $5.46 | $7.11 | 146,700 | — | — |
| 1999-02-18 | $5.46 | $7.11 | 73,500 | — | — |
| 1999-02-17 | $5.33 | $6.95 | 200,100 | — | — |
| 1999-02-16 | $5.38 | $7.00 | 250,800 | — | — |
| 1999-02-12 | $5.46 | $7.11 | 144,300 | — | — |
| 1999-02-11 | $5.56 | $7.25 | 612,300 | — | — |
| 1999-02-10 | $5.54 | $7.22 | 255,000 | — | — |
| 1999-02-09 | $5.60 | $7.30 | 495,300 | — | — |
| 1999-02-08 | $5.58 | $7.27 | 160,500 | — | — |
| 1999-02-05 | $5.63 | $7.33 | 308,700 | — | — |
| 1999-02-04 | $5.67 | $7.38 | 479,400 | — | — |
| 1999-02-03 | $5.73 | $7.46 | 596,400 | — | — |
| 1999-02-02 | $5.71 | $7.44 | 330,900 | — | — |
| 1999-02-01 | $5.69 | $7.41 | 186,300 | — | — |
| 1999-01-29 | $5.60 | $7.30 | 197,700 | — | — |
| 1999-01-28 | $5.60 | $7.30 | 374,700 | — | — |
| 1999-01-27 | $5.60 | $7.30 | 252,000 | — | — |
| 1999-01-26 | $5.63 | $7.33 | 368,400 | — | — |
| 1999-01-25 | $5.52 | $7.19 | 511,800 | — | — |
| 1999-01-22 | $5.31 | $6.92 | 360,000 | — | — |
| 1999-01-21 | $5.29 | $6.89 | 287,400 | — | — |
| 1999-01-20 | $5.44 | $7.08 | 171,300 | — | — |
| 1999-01-19 | $5.48 | $7.14 | 80,700 | — | — |
| 1999-01-15 | $5.44 | $7.08 | 456,300 | — | — |
| 1999-01-14 | $5.35 | $6.98 | 120,000 | — | — |
| 1999-01-13 | $5.40 | $7.03 | 357,300 | — | — |
| 1999-01-12 | $5.27 | $6.87 | 324,000 | — | — |
| 1999-01-11 | $5.44 | $7.08 | 355,500 | — | — |
| 1999-01-08 | $5.50 | $7.17 | 554,700 | — | — |
| 1999-01-07 | $5.46 | $7.11 | 210,000 | — | — |
| 1999-01-06 | $5.46 | $7.11 | 552,600 | — | — |
| 1999-01-05 | $5.56 | $7.25 | 319,500 | — | — |
| 1999-01-04 | $5.63 | $7.33 | 355,200 | — | — |