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
- 1973-05-03 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 | $7.10 | $7.10 | 38,390 | — | — |
| 1999-12-30 | $6.76 | $6.76 | 53,900 | — | — |
| 1999-12-29 | $6.76 | $6.76 | 42,680 | — | — |
| 1999-12-28 | $6.75 | $6.75 | 66,660 | — | — |
| 1999-12-27 | $6.88 | $6.87 | 213,070 | — | — |
| 1999-12-23 | $6.48 | $6.48 | 102,300 | — | — |
| 1999-12-22 | $6.36 | $6.36 | 25,300 | — | — |
| 1999-12-21 | $6.14 | $6.14 | 71,720 | — | — |
| 1999-12-20 | $6.19 | $6.19 | 72,600 | — | — |
| 1999-12-17 | $6.36 | $6.36 | 85,140 | — | — |
| 1999-12-16 | $6.25 | $6.25 | 77,770 | — | — |
| 1999-12-15 | $6.53 | $6.53 | 65,670 | — | — |
| 1999-12-14 | $6.53 | $6.53 | 55,000 | — | — |
| 1999-12-13 | $6.70 | $6.70 | 26,290 | — | — |
| 1999-12-10 | $6.65 | $6.65 | 33,330 | — | — |
| 1999-12-09 | $6.65 | $6.65 | 83,930 | — | — |
| 1999-12-08 | $6.65 | $6.65 | 23,100 | — | — |
| 1999-12-07 | $6.82 | $6.82 | 54,560 | — | — |
| 1999-12-06 | $6.53 | $6.53 | 68,420 | — | — |
| 1999-12-03 | $6.88 | $6.87 | 11,880 | — | — |
| 1999-12-02 | $6.88 | $6.87 | 16,720 | — | — |
| 1999-12-01 | $6.76 | $6.76 | 388,190 | — | — |
| 1999-11-30 | $6.99 | $6.99 | 61,490 | — | — |
| 1999-11-29 | $7.05 | $7.05 | 53,790 | — | — |
| 1999-11-26 | $6.93 | $6.93 | 37,950 | — | — |
| 1999-11-24 | $6.82 | $6.82 | 54,670 | — | — |
| 1999-11-23 | $7.27 | $7.27 | 12,650 | — | — |
| 1999-11-22 | $7.27 | $7.27 | 55,660 | — | — |
| 1999-11-19 | $7.44 | $7.44 | 66,330 | — | — |
| 1999-11-18 | $7.27 | $7.27 | 32,340 | — | — |
| 1999-11-17 | $7.05 | $7.05 | 37,730 | — | — |
| 1999-11-16 | $6.93 | $6.93 | 24,530 | — | — |
| 1999-11-15 | $6.70 | $6.70 | 48,510 | — | — |
| 1999-11-12 | $6.76 | $6.76 | 169,510 | — | — |
| 1999-11-11 | $6.82 | $6.82 | 47,520 | — | — |
| 1999-11-10 | $6.65 | $6.65 | 22,550 | — | — |
| 1999-11-09 | $6.93 | $6.93 | 61,380 | — | — |
| 1999-11-08 | $6.65 | $6.65 | 19,580 | — | — |
| 1999-11-05 | $6.65 | $6.65 | 42,460 | — | — |
| 1999-11-04 | $6.53 | $6.53 | 39,930 | — | — |
| 1999-11-03 | $6.59 | $6.59 | 76,780 | — | — |
| 1999-11-02 | $6.36 | $6.36 | 82,610 | — | — |
| 1999-11-01 | $6.59 | $6.59 | 37,400 | — | — |
| 1999-10-29 | $6.70 | $6.70 | 29,810 | — | — |
| 1999-10-28 | $6.65 | $6.65 | 28,820 | — | — |
| 1999-10-27 | $6.36 | $6.36 | 52,470 | — | — |
| 1999-10-26 | $6.76 | $6.76 | 3,190 | — | — |
| 1999-10-25 | $6.70 | $6.70 | 57,200 | — | — |
| 1999-10-22 | $6.88 | $6.87 | 33,880 | — | — |
| 1999-10-21 | $6.70 | $6.70 | 30,360 | — | — |
| 1999-10-20 | $6.93 | $6.93 | 880 | — | — |
| 1999-10-19 | $6.99 | $6.99 | 53,900 | — | — |
| 1999-10-18 | $6.93 | $6.93 | 17,820 | — | — |
| 1999-10-15 | $7.05 | $7.05 | 40,920 | — | — |
| 1999-10-14 | $6.70 | $6.70 | 20,900 | — | — |
| 1999-10-13 | $6.93 | $6.93 | 20,900 | — | — |
| 1999-10-12 | $6.99 | $6.99 | 25,520 | — | — |
| 1999-10-11 | $6.93 | $6.93 | 24,200 | — | — |
| 1999-10-08 | $6.70 | $6.70 | 24,420 | — | — |
| 1999-10-07 | $6.76 | $6.76 | 48,730 | — | — |
| 1999-10-06 | $7.05 | $7.05 | 53,020 | — | — |
| 1999-10-05 | $7.16 | $7.16 | 8,360 | — | — |
| 1999-10-04 | $7.10 | $7.10 | 51,810 | — | — |
| 1999-10-01 | $7.16 | $7.16 | 65,230 | — | — |
| 1999-09-30 | $7.27 | $7.27 | 64,130 | — | — |
| 1999-09-29 | $6.99 | $6.99 | 67,650 | — | — |
| 1999-09-28 | $6.82 | $6.82 | 132,220 | — | — |
| 1999-09-27 | $6.70 | $6.70 | 45,650 | — | — |
| 1999-09-24 | $6.59 | $6.59 | 77,440 | — | — |
| 1999-09-23 | $6.53 | $6.53 | 74,470 | — | — |
| 1999-09-22 | $6.70 | $6.70 | 46,860 | — | — |
| 1999-09-21 | $6.59 | $6.59 | 200,640 | — | — |
| 1999-09-20 | $6.65 | $6.65 | 106,480 | — | — |
| 1999-09-17 | $6.82 | $6.82 | 54,010 | — | — |
| 1999-09-16 | $6.88 | $6.87 | 93,610 | — | — |
| 1999-09-15 | $6.70 | $6.70 | 38,500 | — | — |
| 1999-09-14 | $6.53 | $6.53 | 361,460 | — | — |
| 1999-09-13 | $6.48 | $6.48 | 55,770 | — | — |
| 1999-09-10 | $6.48 | $6.48 | 75,570 | — | — |
| 1999-09-09 | $6.42 | $6.42 | 23,760 | — | — |
| 1999-09-08 | $6.31 | $6.31 | 34,980 | — | — |
| 1999-09-07 | $6.31 | $6.31 | 34,760 | — | — |
| 1999-09-03 | $6.42 | $6.42 | 34,650 | — | — |
| 1999-09-02 | $6.36 | $6.36 | 9,350 | — | — |
| 1999-09-01 | $6.48 | $6.48 | 30,360 | — | — |
| 1999-08-31 | $6.48 | $6.48 | 26,510 | — | — |
| 1999-08-30 | $6.59 | $6.59 | 49,280 | — | — |
| 1999-08-27 | $6.53 | $6.53 | 61,380 | — | — |
| 1999-08-26 | $6.59 | $6.59 | 66,660 | — | — |
| 1999-08-25 | $6.53 | $6.53 | 31,790 | — | — |
| 1999-08-24 | $6.36 | $6.36 | 31,900 | — | — |
| 1999-08-23 | $6.53 | $6.53 | 50,160 | — | — |
| 1999-08-20 | $6.53 | $6.53 | 23,430 | — | — |
| 1999-08-19 | $6.42 | $6.42 | 37,290 | — | — |
| 1999-08-18 | $6.48 | $6.48 | 42,680 | — | — |
| 1999-08-17 | $6.65 | $6.65 | 45,320 | — | — |
| 1999-08-16 | $6.42 | $6.42 | 93,390 | — | — |
| 1999-08-13 | $6.53 | $6.53 | 73,920 | — | — |
| 1999-08-12 | $6.36 | $6.36 | 64,130 | — | — |
| 1999-08-11 | $6.25 | $6.25 | 32,560 | — | — |
| 1999-08-10 | $6.02 | $6.02 | 43,230 | — | — |
| 1999-08-09 | $6.25 | $6.25 | 14,520 | — | — |
| 1999-08-06 | $6.36 | $6.36 | 48,510 | — | — |
| 1999-08-05 | $6.48 | $6.48 | 116,490 | — | — |
| 1999-08-04 | $6.19 | $6.19 | 73,150 | — | — |
| 1999-08-03 | $6.53 | $6.53 | 19,690 | — | — |
| 1999-08-02 | $6.88 | $6.87 | 28,160 | — | — |
| 1999-07-30 | $6.82 | $6.82 | 63,140 | — | — |
| 1999-07-29 | $6.59 | $6.59 | 30,800 | — | — |
| 1999-07-28 | $6.70 | $6.70 | 59,620 | — | — |
| 1999-07-27 | $6.76 | $6.76 | 57,530 | — | — |
| 1999-07-26 | $6.82 | $6.82 | 16,170 | — | — |
| 1999-07-23 | $6.70 | $6.70 | 22,660 | — | — |
| 1999-07-22 | $6.70 | $6.70 | 61,380 | — | — |
| 1999-07-21 | $6.70 | $6.70 | 30,470 | — | — |
| 1999-07-20 | $6.70 | $6.70 | 52,580 | — | — |
| 1999-07-19 | $6.76 | $6.76 | 21,780 | — | — |
| 1999-07-16 | $6.76 | $6.76 | 68,090 | — | — |
| 1999-07-15 | $6.99 | $6.99 | 28,820 | — | — |
| 1999-07-14 | $6.88 | $6.87 | 38,720 | — | — |
| 1999-07-13 | $6.99 | $6.99 | 39,270 | — | — |
| 1999-07-12 | $6.93 | $6.93 | 64,570 | — | — |
| 1999-07-09 | $6.93 | $6.93 | 36,960 | — | — |
| 1999-07-08 | $7.05 | $7.05 | 93,830 | — | — |
| 1999-07-07 | $6.99 | $6.99 | 62,040 | — | — |
| 1999-07-06 | $6.93 | $6.93 | 62,040 | — | — |
| 1999-07-02 | $7.05 | $7.05 | 62,590 | — | — |
| 1999-07-01 | $6.93 | $6.93 | 19,580 | — | — |
| 1999-06-30 | $7.10 | $7.10 | 54,010 | — | — |
| 1999-06-29 | $7.05 | $7.05 | 108,130 | — | — |
| 1999-06-28 | $6.99 | $6.99 | 41,910 | — | — |
| 1999-06-25 | $6.70 | $6.70 | 26,620 | — | — |
| 1999-06-24 | $6.82 | $6.82 | 86,240 | — | — |
| 1999-06-23 | $6.59 | $6.59 | 78,210 | — | — |
| 1999-06-22 | $6.93 | $6.93 | 17,270 | — | — |
| 1999-06-21 | $7.10 | $7.10 | 161,810 | — | — |
| 1999-06-18 | $6.99 | $6.99 | 44,660 | — | — |
| 1999-06-17 | $6.93 | $6.93 | 54,890 | — | — |
| 1999-06-16 | $6.93 | $6.93 | 154,000 | — | — |
| 1999-06-15 | $6.88 | $6.87 | 41,470 | — | — |
| 1999-06-14 | $7.05 | $7.05 | 26,620 | — | — |
| 1999-06-11 | $6.99 | $6.99 | 71,720 | — | — |
| 1999-06-10 | $7.05 | $7.05 | 80,300 | — | — |
| 1999-06-09 | $7.16 | $7.16 | 31,900 | — | — |
| 1999-06-08 | $7.10 | $7.10 | 80,410 | — | — |
| 1999-06-07 | $6.99 | $6.99 | 39,600 | — | — |
| 1999-06-04 | $6.99 | $6.99 | 56,320 | — | — |
| 1999-06-03 | $6.99 | $6.99 | 32,890 | — | — |
| 1999-06-02 | $6.99 | $6.99 | 44,330 | — | — |
| 1999-06-01 | $7.44 | $7.44 | 61,380 | — | — |
| 1999-05-28 | $7.27 | $7.27 | 50,270 | — | — |
| 1999-05-27 | $7.27 | $7.27 | 22,770 | — | — |
| 1999-05-26 | $7.27 | $7.27 | 76,010 | — | — |
| 1999-05-25 | $7.39 | $7.39 | 126,610 | — | — |
| 1999-05-24 | $7.05 | $7.05 | 58,960 | — | — |
| 1999-05-21 | $7.22 | $7.22 | 55,990 | — | — |
| 1999-05-20 | $6.88 | $6.87 | 58,410 | — | — |
| 1999-05-19 | $6.48 | $6.48 | 123,200 | — | — |
| 1999-05-18 | $6.53 | $6.53 | 46,970 | — | — |
| 1999-05-17 | $6.76 | $6.76 | 39,160 | — | — |
| 1999-05-14 | $7.05 | $7.05 | 69,960 | — | — |
| 1999-05-13 | $7.10 | $7.10 | 92,180 | — | — |
| 1999-05-12 | $7.10 | $7.10 | 62,810 | — | — |
| 1999-05-11 | $7.27 | $7.27 | 141,900 | — | — |
| 1999-05-10 | $7.61 | $7.61 | 84,700 | — | — |
| 1999-05-07 | $7.44 | $7.44 | 190,190 | — | — |
| 1999-05-06 | $6.82 | $6.82 | 80,850 | — | — |
| 1999-05-05 | $6.70 | $6.70 | 63,470 | — | — |
| 1999-05-04 | $6.59 | $6.59 | 96,580 | — | — |
| 1999-05-03 | $6.76 | $6.76 | 167,640 | — | — |
| 1999-04-30 | $6.65 | $6.65 | 79,640 | — | — |
| 1999-04-29 | $6.36 | $6.36 | 115,830 | — | — |
| 1999-04-28 | $6.48 | $6.48 | 69,080 | — | — |
| 1999-04-27 | $6.48 | $6.48 | 26,510 | — | — |
| 1999-04-26 | $6.48 | $6.48 | 58,740 | — | — |
| 1999-04-23 | $6.42 | $6.42 | 47,080 | — | — |
| 1999-04-22 | $6.14 | $6.14 | 76,890 | — | — |
| 1999-04-21 | $6.31 | $6.31 | 87,010 | — | — |
| 1999-04-20 | $6.36 | $6.36 | 60,610 | — | — |
| 1999-04-19 | $6.48 | $6.48 | 144,980 | — | — |
| 1999-04-16 | $6.42 | $6.42 | 287,650 | — | — |
| 1999-04-15 | $6.36 | $6.36 | 77,550 | — | — |
| 1999-04-14 | $6.31 | $6.31 | 93,940 | — | — |
| 1999-04-13 | $6.02 | $6.02 | 83,270 | — | — |
| 1999-04-12 | $5.97 | $5.97 | 101,530 | — | — |
| 1999-04-09 | $5.85 | $5.85 | 171,270 | — | — |
| 1999-04-08 | $6.19 | $6.19 | 63,580 | — | — |
| 1999-04-07 | $6.36 | $6.36 | 62,810 | — | — |
| 1999-04-06 | $6.76 | $6.76 | 39,050 | — | — |
| 1999-04-05 | $7.05 | $7.05 | 121,660 | — | — |
| 1999-04-01 | $6.88 | $6.87 | 88,110 | — | — |
| 1999-03-31 | $6.25 | $6.25 | 146,740 | — | — |
| 1999-03-30 | $7.16 | $7.16 | 196,020 | — | — |
| 1999-03-29 | $6.99 | $6.99 | 82,060 | — | — |
| 1999-03-26 | $6.70 | $6.70 | 57,750 | — | — |
| 1999-03-25 | $6.65 | $6.65 | 97,790 | — | — |
| 1999-03-24 | $6.59 | $6.59 | 113,300 | — | — |
| 1999-03-23 | $6.76 | $6.76 | 146,630 | — | — |
| 1999-03-22 | $6.99 | $6.99 | 76,890 | — | — |
| 1999-03-19 | $7.50 | $7.50 | 65,780 | — | — |
| 1999-03-18 | $7.90 | $7.90 | 45,760 | — | — |
| 1999-03-17 | $7.90 | $7.90 | 47,630 | — | — |
| 1999-03-16 | $8.13 | $8.13 | 51,920 | — | — |
| 1999-03-15 | $8.01 | $8.01 | 20,680 | — | — |
| 1999-03-12 | $8.01 | $8.01 | 22,880 | — | — |
| 1999-03-11 | $8.18 | $8.18 | 100,650 | — | — |
| 1999-03-10 | $8.30 | $8.30 | 139,150 | — | — |
| 1999-03-09 | $8.30 | $8.30 | 180,510 | — | — |
| 1999-03-08 | $7.95 | $7.95 | 55,990 | — | — |
| 1999-03-05 | $8.13 | $8.13 | 75,790 | — | — |
| 1999-03-04 | $8.24 | $8.24 | 17,710 | — | — |
| 1999-03-03 | $8.35 | $8.35 | 49,940 | — | — |
| 1999-03-02 | $8.52 | $8.52 | 32,120 | — | — |
| 1999-03-01 | $8.47 | $8.47 | 25,080 | — | — |
| 1999-02-26 | $8.18 | $8.18 | 28,380 | — | — |
| 1999-02-25 | $8.18 | $8.18 | 44,000 | — | — |
| 1999-02-24 | $8.64 | $8.64 | 54,450 | — | — |
| 1999-02-23 | $8.64 | $8.64 | 51,920 | — | — |
| 1999-02-22 | $8.58 | $8.58 | 55,550 | — | — |
| 1999-02-19 | $8.18 | $8.18 | 45,760 | — | — |
| 1999-02-18 | $8.13 | $8.13 | 25,080 | — | — |
| 1999-02-17 | $8.13 | $8.13 | 31,020 | — | — |
| 1999-02-16 | $8.35 | $8.35 | 49,500 | — | — |
| 1999-02-12 | $8.58 | $8.58 | 33,220 | — | — |
| 1999-02-11 | $8.86 | $8.86 | 17,270 | — | — |
| 1999-02-10 | $8.86 | $8.86 | 29,590 | — | — |
| 1999-02-09 | $8.92 | $8.92 | 29,040 | — | — |
| 1999-02-08 | $9.03 | $9.03 | 32,230 | — | — |
| 1999-02-05 | $9.09 | $9.09 | 41,580 | — | — |
| 1999-02-04 | $9.15 | $9.15 | 44,000 | — | — |
| 1999-02-03 | $9.09 | $9.09 | 19,360 | — | — |
| 1999-02-02 | $9.15 | $9.15 | 38,610 | — | — |
| 1999-02-01 | $9.43 | $9.43 | 58,630 | — | — |
| 1999-01-29 | $9.60 | $9.60 | 44,770 | — | — |
| 1999-01-28 | $9.55 | $9.55 | 80,190 | — | — |
| 1999-01-27 | $9.66 | $9.66 | 58,850 | — | — |
| 1999-01-26 | $9.89 | $9.89 | 90,970 | — | — |
| 1999-01-25 | $9.77 | $9.77 | 128,260 | — | — |
| 1999-01-22 | $9.55 | $9.55 | 101,310 | — | — |
| 1999-01-21 | $8.92 | $8.92 | 57,860 | — | — |
| 1999-01-20 | $8.86 | $8.86 | 111,100 | — | — |
| 1999-01-19 | $9.26 | $9.26 | 70,180 | — | — |
| 1999-01-15 | $9.49 | $9.49 | 49,610 | — | — |
| 1999-01-14 | $9.15 | $9.15 | 61,050 | — | — |
| 1999-01-13 | $9.43 | $9.43 | 67,210 | — | — |
| 1999-01-12 | $9.49 | $9.49 | 82,170 | — | — |
| 1999-01-11 | $9.32 | $9.32 | 58,740 | — | — |
| 1999-01-08 | $9.15 | $9.15 | 70,510 | — | — |
| 1999-01-07 | $9.15 | $9.15 | 28,160 | — | — |
| 1999-01-06 | $9.43 | $9.43 | 92,510 | — | — |
| 1999-01-05 | $9.20 | $9.20 | 39,160 | — | — |
| 1999-01-04 | $9.89 | $9.89 | 98,670 | — | — |