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
- 1988-09-26 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 | $6.81 | $22.74 | 45,100 | — | — |
| 1999-12-30 | $6.75 | $22.53 | 76,600 | — | — |
| 1999-12-29 | $6.75 | $22.53 | 68,000 | — | — |
| 1999-12-28 | $6.81 | $22.74 | 92,700 | — | — |
| 1999-12-27 | $6.81 | $22.74 | 93,600 | — | — |
| 1999-12-23 | $6.81 | $22.74 | 63,200 | — | — |
| 1999-12-22 | $6.88 | $22.95 | 58,400 | — | — |
| 1999-12-21 | $6.81 | $22.74 | 119,700 | — | — |
| 1999-12-20 | $6.81 | $22.74 | 155,500 | — | — |
| 1999-12-17 | $6.69 | $22.32 | 60,900 | — | — |
| 1999-12-16 | $6.75 | $22.53 | 109,700 | — | — |
| 1999-12-15 | $6.81 | $22.74 | 70,700 | — | — |
| 1999-12-14 | $6.75 | $22.53 | 92,300 | — | — |
| 1999-12-13 | $6.88 | $22.95 | 88,800 | — | — |
| 1999-12-10 | $7.06 | $23.35 | 79,000 | — | — |
| 1999-12-09 | $7.06 | $23.35 | 44,500 | — | — |
| 1999-12-08 | $7.13 | $23.55 | 72,600 | — | — |
| 1999-12-07 | $7.13 | $23.55 | 94,400 | — | — |
| 1999-12-06 | $7.44 | $24.59 | 60,300 | — | — |
| 1999-12-03 | $7.56 | $25.00 | 35,800 | — | — |
| 1999-12-02 | $7.50 | $24.79 | 67,700 | — | — |
| 1999-12-01 | $7.38 | $24.38 | 33,000 | — | — |
| 1999-11-30 | $7.31 | $24.17 | 48,600 | — | — |
| 1999-11-29 | $7.38 | $24.38 | 43,400 | — | — |
| 1999-11-26 | $7.44 | $24.59 | 4,900 | — | — |
| 1999-11-24 | $7.38 | $24.38 | 44,100 | — | — |
| 1999-11-23 | $7.19 | $23.76 | 90,600 | — | — |
| 1999-11-22 | $7.38 | $24.38 | 48,100 | — | — |
| 1999-11-19 | $7.50 | $24.79 | 44,300 | — | — |
| 1999-11-18 | $7.81 | $25.83 | 25,000 | — | — |
| 1999-11-17 | $7.75 | $25.62 | 43,800 | — | — |
| 1999-11-16 | $7.81 | $25.83 | 37,800 | — | — |
| 1999-11-15 | $7.88 | $26.03 | 28,200 | — | — |
| 1999-11-12 | $7.81 | $25.83 | 48,500 | — | — |
| 1999-11-11 | $7.75 | $25.62 | 59,100 | — | — |
| 1999-11-10 | $8.00 | $26.45 | 21,800 | — | — |
| 1999-11-09 | $8.06 | $26.43 | 70,000 | — | — |
| 1999-11-08 | $8.13 | $26.64 | 39,700 | — | — |
| 1999-11-05 | $8.19 | $26.84 | 34,400 | — | — |
| 1999-11-04 | $8.13 | $26.64 | 41,800 | — | — |
| 1999-11-03 | $8.06 | $26.43 | 39,800 | — | — |
| 1999-11-02 | $8.63 | $28.28 | 59,400 | — | — |
| 1999-11-01 | $7.94 | $26.02 | 48,700 | — | — |
| 1999-10-29 | $7.81 | $25.61 | 53,200 | — | — |
| 1999-10-28 | $7.75 | $25.41 | 53,500 | — | — |
| 1999-10-27 | $7.69 | $25.20 | 45,500 | — | — |
| 1999-10-26 | $7.63 | $25.00 | 31,500 | — | — |
| 1999-10-25 | $7.56 | $24.79 | 30,400 | — | — |
| 1999-10-22 | $7.63 | $25.00 | 47,500 | — | — |
| 1999-10-21 | $7.56 | $24.79 | 34,100 | — | — |
| 1999-10-20 | $7.56 | $24.79 | 45,100 | — | — |
| 1999-10-19 | $7.56 | $24.79 | 54,800 | — | — |
| 1999-10-18 | $7.56 | $24.79 | 56,700 | — | — |
| 1999-10-15 | $7.63 | $25.00 | 36,400 | — | — |
| 1999-10-14 | $7.88 | $25.82 | 28,300 | — | — |
| 1999-10-13 | $7.88 | $25.82 | 22,700 | — | — |
| 1999-10-12 | $8.13 | $26.42 | 33,300 | — | — |
| 1999-10-11 | $8.13 | $26.42 | 13,700 | — | — |
| 1999-10-08 | $8.13 | $26.42 | 25,700 | — | — |
| 1999-10-07 | $8.25 | $26.82 | 33,300 | — | — |
| 1999-10-06 | $8.31 | $27.03 | 38,300 | — | — |
| 1999-10-05 | $8.25 | $26.82 | 27,600 | — | — |
| 1999-10-04 | $8.31 | $27.03 | 44,800 | — | — |
| 1999-10-01 | $8.31 | $27.03 | 31,000 | — | — |
| 1999-09-30 | $8.31 | $27.03 | 23,200 | — | — |
| 1999-09-29 | $8.25 | $26.82 | 33,800 | — | — |
| 1999-09-28 | $8.19 | $26.62 | 24,000 | — | — |
| 1999-09-27 | $8.19 | $26.62 | 33,300 | — | — |
| 1999-09-24 | $8.06 | $26.21 | 44,400 | — | — |
| 1999-09-23 | $8.25 | $26.82 | 30,500 | — | — |
| 1999-09-22 | $8.38 | $27.23 | 37,900 | — | — |
| 1999-09-21 | $8.44 | $27.43 | 31,700 | — | — |
| 1999-09-20 | $8.50 | $27.64 | 17,900 | — | — |
| 1999-09-17 | $8.44 | $27.43 | 33,500 | — | — |
| 1999-09-16 | $8.31 | $27.03 | 20,900 | — | — |
| 1999-09-15 | $8.44 | $27.43 | 24,600 | — | — |
| 1999-09-14 | $8.50 | $27.64 | 20,700 | — | — |
| 1999-09-13 | $8.56 | $27.84 | 29,600 | — | — |
| 1999-09-10 | $8.69 | $28.03 | 25,100 | — | — |
| 1999-09-09 | $8.75 | $28.23 | 52,200 | — | — |
| 1999-09-08 | $8.81 | $28.43 | 39,900 | — | — |
| 1999-09-07 | $8.75 | $28.23 | 34,400 | — | — |
| 1999-09-03 | $8.81 | $28.43 | 27,700 | — | — |
| 1999-09-02 | $8.69 | $28.03 | 37,500 | — | — |
| 1999-09-01 | $8.69 | $28.03 | 42,800 | — | — |
| 1999-08-31 | $8.69 | $28.03 | 37,800 | — | — |
| 1999-08-30 | $8.69 | $28.03 | 18,500 | — | — |
| 1999-08-27 | $8.69 | $28.03 | 14,700 | — | — |
| 1999-08-26 | $8.75 | $28.23 | 37,100 | — | — |
| 1999-08-25 | $8.69 | $28.03 | 61,300 | — | — |
| 1999-08-24 | $8.63 | $27.83 | 38,000 | — | — |
| 1999-08-23 | $8.69 | $28.03 | 12,900 | — | — |
| 1999-08-20 | $8.63 | $27.83 | 41,500 | — | — |
| 1999-08-19 | $8.56 | $27.63 | 13,200 | — | — |
| 1999-08-18 | $8.56 | $27.63 | 13,600 | — | — |
| 1999-08-17 | $8.63 | $27.83 | 46,600 | — | — |
| 1999-08-16 | $8.50 | $27.42 | 24,800 | — | — |
| 1999-08-13 | $8.69 | $28.03 | 20,300 | — | — |
| 1999-08-12 | $8.56 | $27.63 | 34,600 | — | — |
| 1999-08-11 | $8.50 | $27.42 | 46,100 | — | — |
| 1999-08-10 | $8.69 | $27.81 | 39,600 | — | — |
| 1999-08-09 | $8.75 | $28.01 | 25,300 | — | — |
| 1999-08-06 | $8.69 | $27.81 | 24,400 | — | — |
| 1999-08-05 | $8.75 | $28.01 | 20,600 | — | — |
| 1999-08-04 | $8.88 | $28.41 | 52,400 | — | — |
| 1999-08-03 | $8.81 | $28.21 | 57,700 | — | — |
| 1999-08-02 | $8.88 | $28.41 | 53,200 | — | — |
| 1999-07-30 | $8.88 | $28.41 | 26,100 | — | — |
| 1999-07-29 | $8.94 | $28.61 | 24,700 | — | — |
| 1999-07-28 | $8.94 | $28.61 | 25,800 | — | — |
| 1999-07-27 | $9.00 | $28.81 | 28,200 | — | — |
| 1999-07-26 | $9.00 | $28.81 | 41,000 | — | — |
| 1999-07-23 | $8.94 | $28.61 | 17,300 | — | — |
| 1999-07-22 | $9.00 | $28.81 | 28,400 | — | — |
| 1999-07-21 | $9.06 | $29.01 | 20,900 | — | — |
| 1999-07-20 | $9.06 | $29.01 | 28,600 | — | — |
| 1999-07-19 | $9.06 | $29.01 | 30,400 | — | — |
| 1999-07-16 | $9.06 | $29.01 | 12,000 | — | — |
| 1999-07-15 | $9.13 | $29.21 | 32,000 | — | — |
| 1999-07-14 | $9.06 | $29.01 | 18,100 | — | — |
| 1999-07-13 | $9.13 | $29.21 | 59,400 | — | — |
| 1999-07-12 | $9.19 | $29.20 | 24,500 | — | — |
| 1999-07-09 | $9.19 | $29.20 | 20,600 | — | — |
| 1999-07-08 | $9.13 | $29.00 | 37,100 | — | — |
| 1999-07-07 | $9.25 | $29.40 | 31,300 | — | — |
| 1999-07-06 | $9.19 | $29.20 | 20,000 | — | — |
| 1999-07-02 | $9.19 | $29.20 | 52,100 | — | — |
| 1999-07-01 | $9.25 | $29.40 | 14,700 | — | — |
| 1999-06-30 | $9.25 | $29.40 | 51,000 | — | — |
| 1999-06-29 | $9.31 | $29.60 | 17,900 | — | — |
| 1999-06-28 | $9.31 | $29.60 | 29,300 | — | — |
| 1999-06-25 | $9.38 | $29.79 | 33,000 | — | — |
| 1999-06-24 | $9.31 | $29.60 | 15,400 | — | — |
| 1999-06-23 | $9.31 | $29.60 | 18,600 | — | — |
| 1999-06-22 | $9.25 | $29.40 | 39,200 | — | — |
| 1999-06-21 | $9.31 | $29.60 | 15,500 | — | — |
| 1999-06-18 | $9.31 | $29.60 | 44,500 | — | — |
| 1999-06-17 | $9.13 | $29.00 | 11,200 | — | — |
| 1999-06-16 | $9.13 | $29.00 | 28,300 | — | — |
| 1999-06-15 | $9.13 | $29.00 | 50,100 | — | — |
| 1999-06-14 | $9.13 | $29.00 | 15,200 | — | — |
| 1999-06-11 | $9.19 | $29.20 | 10,300 | — | — |
| 1999-06-10 | $9.25 | $29.18 | 22,400 | — | — |
| 1999-06-09 | $9.25 | $29.18 | 48,300 | — | — |
| 1999-06-08 | $9.19 | $28.99 | 50,300 | — | — |
| 1999-06-07 | $9.38 | $29.58 | 14,700 | — | — |
| 1999-06-04 | $9.31 | $29.38 | 37,900 | — | — |
| 1999-06-03 | $9.25 | $29.18 | 65,900 | — | — |
| 1999-06-02 | $9.25 | $29.18 | 41,700 | — | — |
| 1999-06-01 | $9.19 | $28.99 | 37,400 | — | — |
| 1999-05-28 | $9.19 | $28.99 | 21,100 | — | — |
| 1999-05-27 | $9.06 | $28.59 | 17,800 | — | — |
| 1999-05-26 | $9.13 | $28.79 | 46,500 | — | — |
| 1999-05-25 | $9.06 | $28.59 | 41,400 | — | — |
| 1999-05-24 | $9.13 | $28.79 | 39,300 | — | — |
| 1999-05-21 | $9.13 | $28.79 | 16,700 | — | — |
| 1999-05-20 | $9.13 | $28.79 | 22,300 | — | — |
| 1999-05-19 | $9.19 | $28.99 | 22,300 | — | — |
| 1999-05-18 | $9.13 | $28.79 | 21,100 | — | — |
| 1999-05-17 | $9.06 | $28.59 | 30,500 | — | — |
| 1999-05-14 | $9.13 | $28.79 | 29,100 | — | — |
| 1999-05-13 | $9.13 | $28.79 | 44,200 | — | — |
| 1999-05-12 | $9.19 | $28.99 | 14,600 | — | — |
| 1999-05-11 | $9.31 | $29.17 | 22,200 | — | — |
| 1999-05-10 | $9.31 | $29.17 | 23,000 | — | — |
| 1999-05-07 | $9.31 | $29.17 | 17,100 | — | — |
| 1999-05-06 | $9.31 | $29.17 | 35,200 | — | — |
| 1999-05-05 | $9.38 | $29.37 | 27,500 | — | — |
| 1999-05-04 | $9.25 | $28.97 | 24,500 | — | — |
| 1999-05-03 | $9.25 | $28.97 | 23,700 | — | — |
| 1999-04-30 | $9.25 | $28.97 | 26,600 | — | — |
| 1999-04-29 | $9.25 | $28.97 | 28,000 | — | — |
| 1999-04-28 | $9.13 | $28.58 | 34,800 | — | — |
| 1999-04-27 | $9.13 | $28.58 | 25,100 | — | — |
| 1999-04-26 | $9.06 | $28.39 | 36,700 | — | — |
| 1999-04-23 | $9.13 | $28.58 | 10,200 | — | — |
| 1999-04-22 | $9.06 | $28.39 | 37,600 | — | — |
| 1999-04-21 | $9.06 | $28.39 | 38,800 | — | — |
| 1999-04-20 | $9.00 | $28.19 | 19,400 | — | — |
| 1999-04-19 | $9.00 | $28.19 | 18,800 | — | — |
| 1999-04-16 | $9.00 | $28.19 | 21,000 | — | — |
| 1999-04-15 | $9.00 | $28.19 | 22,200 | — | — |
| 1999-04-14 | $9.00 | $28.19 | 46,500 | — | — |
| 1999-04-13 | $9.19 | $28.78 | 47,900 | — | — |
| 1999-04-12 | $9.19 | $28.57 | 30,200 | — | — |
| 1999-04-09 | $9.00 | $27.99 | 28,700 | — | — |
| 1999-04-08 | $9.19 | $28.57 | 47,200 | — | — |
| 1999-04-07 | $9.06 | $28.18 | 51,300 | — | — |
| 1999-04-06 | $9.06 | $28.18 | 34,700 | — | — |
| 1999-04-05 | $9.00 | $27.99 | 43,300 | — | — |
| 1999-04-01 | $9.00 | $27.99 | 19,100 | — | — |
| 1999-03-31 | $9.00 | $27.99 | 40,300 | — | — |
| 1999-03-30 | $9.00 | $27.99 | 29,800 | — | — |
| 1999-03-29 | $9.00 | $27.99 | 25,700 | — | — |
| 1999-03-26 | $9.13 | $28.37 | 28,600 | — | — |
| 1999-03-25 | $9.00 | $27.99 | 30,600 | — | — |
| 1999-03-24 | $9.00 | $27.99 | 22,000 | — | — |
| 1999-03-23 | $9.00 | $27.99 | 32,900 | — | — |
| 1999-03-22 | $9.00 | $27.99 | 18,400 | — | — |
| 1999-03-19 | $9.00 | $27.99 | 15,400 | — | — |
| 1999-03-18 | $9.06 | $28.18 | 34,600 | — | — |
| 1999-03-17 | $9.00 | $27.99 | 25,800 | — | — |
| 1999-03-16 | $9.00 | $27.99 | 33,800 | — | — |
| 1999-03-15 | $8.94 | $27.79 | 30,900 | — | — |
| 1999-03-12 | $9.00 | $27.99 | 57,400 | — | — |
| 1999-03-11 | $9.00 | $27.99 | 35,900 | — | — |
| 1999-03-10 | $9.00 | $27.78 | 23,700 | — | — |
| 1999-03-09 | $9.06 | $27.97 | 36,000 | — | — |
| 1999-03-08 | $9.00 | $27.78 | 21,000 | — | — |
| 1999-03-05 | $9.00 | $27.78 | 56,600 | — | — |
| 1999-03-04 | $9.06 | $27.97 | 35,300 | — | — |
| 1999-03-03 | $9.00 | $27.78 | 24,800 | — | — |
| 1999-03-02 | $9.00 | $27.78 | 24,800 | — | — |
| 1999-03-01 | $8.88 | $27.39 | 55,400 | — | — |
| 1999-02-26 | $8.94 | $27.58 | 32,400 | — | — |
| 1999-02-25 | $8.94 | $27.58 | 53,100 | — | — |
| 1999-02-24 | $9.00 | $27.78 | 26,900 | — | — |
| 1999-02-23 | $8.94 | $27.58 | 30,400 | — | — |
| 1999-02-22 | $8.88 | $27.39 | 36,100 | — | — |
| 1999-02-19 | $9.00 | $27.78 | 12,300 | — | — |
| 1999-02-18 | $8.88 | $27.39 | 24,900 | — | — |
| 1999-02-17 | $8.88 | $27.39 | 33,000 | — | — |
| 1999-02-16 | $8.94 | $27.58 | 42,900 | — | — |
| 1999-02-12 | $8.94 | $27.58 | 10,500 | — | — |
| 1999-02-11 | $9.00 | $27.78 | 35,300 | — | — |
| 1999-02-10 | $9.00 | $27.78 | 34,600 | — | — |
| 1999-02-09 | $9.13 | $27.96 | 54,800 | — | — |
| 1999-02-08 | $9.25 | $28.34 | 31,700 | — | — |
| 1999-02-05 | $9.13 | $27.96 | 41,800 | — | — |
| 1999-02-04 | $9.19 | $28.15 | 23,600 | — | — |
| 1999-02-03 | $9.25 | $28.34 | 44,500 | — | — |
| 1999-02-02 | $9.19 | $28.15 | 34,200 | — | — |
| 1999-02-01 | $9.31 | $28.53 | 35,100 | — | — |
| 1999-01-29 | $9.25 | $28.34 | 22,900 | — | — |
| 1999-01-28 | $9.13 | $27.96 | 16,700 | — | — |
| 1999-01-27 | $9.06 | $27.77 | 16,700 | — | — |
| 1999-01-26 | $9.19 | $28.15 | 33,200 | — | — |
| 1999-01-25 | $9.19 | $28.15 | 14,400 | — | — |
| 1999-01-22 | $9.19 | $28.15 | 16,200 | — | — |
| 1999-01-21 | $9.13 | $27.96 | 100,000 | — | — |
| 1999-01-20 | $9.00 | $27.57 | 22,100 | — | — |
| 1999-01-19 | $8.94 | $27.38 | 52,900 | — | — |
| 1999-01-15 | $9.06 | $27.77 | 22,800 | — | — |
| 1999-01-14 | $9.19 | $28.15 | 62,500 | — | — |
| 1999-01-13 | $9.06 | $27.77 | 91,400 | — | — |
| 1999-01-12 | $9.31 | $28.33 | 18,700 | — | — |
| 1999-01-11 | $9.31 | $28.33 | 45,700 | — | — |
| 1999-01-08 | $9.31 | $28.33 | 36,900 | — | — |
| 1999-01-07 | $9.31 | $28.33 | 47,900 | — | — |
| 1999-01-06 | $9.50 | $28.90 | 50,600 | — | — |
| 1999-01-05 | $9.56 | $29.09 | 88,700 | — | — |
| 1999-01-04 | $9.81 | $29.85 | 41,700 | — | — |