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 | $5.56 | $6.50 | 73,300 | — | — |
| 1999-12-30 | $5.13 | $5.99 | 768,500 | — | — |
| 1999-12-29 | $5.06 | $5.92 | 113,300 | — | — |
| 1999-12-28 | $5.06 | $5.92 | 112,100 | — | — |
| 1999-12-27 | $5.00 | $5.84 | 100,900 | — | — |
| 1999-12-23 | $5.25 | $6.14 | 173,800 | — | — |
| 1999-12-22 | $5.50 | $6.43 | 177,900 | — | — |
| 1999-12-21 | $5.63 | $6.57 | 34,500 | — | — |
| 1999-12-20 | $5.56 | $6.50 | 38,500 | — | — |
| 1999-12-17 | $5.69 | $6.65 | 130,200 | — | — |
| 1999-12-16 | $5.50 | $6.43 | 46,100 | — | — |
| 1999-12-15 | $5.50 | $6.43 | 54,400 | — | — |
| 1999-12-14 | $5.44 | $6.35 | 50,300 | — | — |
| 1999-12-13 | $5.44 | $6.35 | 75,700 | — | — |
| 1999-12-10 | $5.50 | $6.43 | 60,800 | — | — |
| 1999-12-09 | $5.50 | $6.43 | 68,600 | — | — |
| 1999-12-08 | $5.50 | $6.43 | 37,000 | — | — |
| 1999-12-07 | $5.50 | $6.43 | 41,800 | — | — |
| 1999-12-06 | $5.56 | $6.50 | 55,100 | — | — |
| 1999-12-03 | $5.69 | $6.65 | 81,600 | — | — |
| 1999-12-02 | $5.75 | $6.72 | 49,600 | — | — |
| 1999-12-01 | $5.75 | $6.72 | 11,700 | — | — |
| 1999-11-30 | $5.94 | $6.94 | 40,200 | — | — |
| 1999-11-29 | $5.94 | $6.94 | 47,500 | — | — |
| 1999-11-26 | $5.88 | $6.87 | 11,400 | — | — |
| 1999-11-24 | $5.94 | $6.94 | 74,400 | — | — |
| 1999-11-23 | $5.75 | $6.72 | 88,600 | — | — |
| 1999-11-22 | $5.44 | $6.35 | 102,100 | — | — |
| 1999-11-19 | $5.44 | $6.35 | 137,300 | — | — |
| 1999-11-18 | $5.56 | $6.50 | 34,100 | — | — |
| 1999-11-17 | $5.56 | $6.50 | 87,200 | — | — |
| 1999-11-16 | $5.63 | $6.57 | 36,200 | — | — |
| 1999-11-15 | $5.63 | $6.57 | 54,900 | — | — |
| 1999-11-12 | $5.63 | $6.57 | 46,700 | — | — |
| 1999-11-11 | $5.56 | $6.50 | 17,000 | — | — |
| 1999-11-10 | $5.63 | $6.57 | 42,500 | — | — |
| 1999-11-09 | $5.63 | $6.57 | 51,100 | — | — |
| 1999-11-08 | $5.56 | $6.50 | 257,100 | — | — |
| 1999-11-05 | $5.56 | $6.50 | 49,100 | — | — |
| 1999-11-04 | $5.50 | $6.43 | 46,300 | — | — |
| 1999-11-03 | $5.38 | $6.28 | 56,600 | — | — |
| 1999-11-02 | $5.38 | $6.28 | 26,400 | — | — |
| 1999-11-01 | $5.44 | $6.35 | 112,600 | — | — |
| 1999-10-29 | $5.38 | $6.28 | 49,000 | — | — |
| 1999-10-28 | $5.50 | $6.43 | 50,600 | — | — |
| 1999-10-27 | $5.56 | $6.50 | 90,200 | — | — |
| 1999-10-26 | $5.56 | $6.50 | 50,900 | — | — |
| 1999-10-25 | $5.56 | $6.50 | 37,900 | — | — |
| 1999-10-22 | $5.38 | $6.28 | 104,900 | — | — |
| 1999-10-21 | $5.56 | $6.50 | 85,100 | — | — |
| 1999-10-20 | $5.31 | $6.21 | 133,700 | — | — |
| 1999-10-19 | $5.06 | $5.92 | 128,200 | — | — |
| 1999-10-18 | $5.44 | $6.35 | 113,700 | — | — |
| 1999-10-15 | $5.69 | $6.65 | 50,200 | — | — |
| 1999-10-14 | $5.69 | $6.65 | 188,600 | — | — |
| 1999-10-13 | $5.81 | $6.79 | 17,900 | — | — |
| 1999-10-12 | $5.75 | $6.72 | 39,000 | — | — |
| 1999-10-11 | $5.75 | $6.72 | 307,800 | — | — |
| 1999-10-08 | $6.06 | $7.08 | 56,400 | — | — |
| 1999-10-07 | $5.81 | $6.79 | 650,400 | — | — |
| 1999-10-06 | $5.88 | $6.87 | 76,500 | — | — |
| 1999-10-05 | $5.81 | $6.79 | 43,700 | — | — |
| 1999-10-04 | $5.88 | $6.87 | 62,800 | — | — |
| 1999-10-01 | $5.81 | $6.79 | 33,200 | — | — |
| 1999-09-30 | $5.81 | $6.79 | 86,200 | — | — |
| 1999-09-29 | $5.94 | $6.94 | 225,800 | — | — |
| 1999-09-28 | $6.13 | $7.16 | 507,600 | — | — |
| 1999-09-27 | $7.31 | $8.55 | 44,000 | — | — |
| 1999-09-24 | $7.44 | $8.69 | 34,300 | — | — |
| 1999-09-23 | $7.44 | $8.69 | 33,000 | — | — |
| 1999-09-22 | $7.44 | $8.69 | 43,800 | — | — |
| 1999-09-21 | $7.75 | $9.06 | 231,000 | — | — |
| 1999-09-20 | $7.88 | $9.20 | 86,200 | — | — |
| 1999-09-17 | $8.06 | $9.42 | 59,100 | — | — |
| 1999-09-16 | $7.94 | $9.28 | 30,100 | — | — |
| 1999-09-15 | $8.13 | $9.50 | 49,300 | — | — |
| 1999-09-14 | $8.06 | $9.42 | 28,500 | — | — |
| 1999-09-13 | $8.06 | $9.42 | 47,200 | — | — |
| 1999-09-10 | $8.13 | $9.50 | 19,700 | — | — |
| 1999-09-09 | $8.13 | $9.50 | 39,000 | — | — |
| 1999-09-08 | $8.50 | $9.93 | 68,900 | — | — |
| 1999-09-07 | $8.25 | $9.64 | 38,600 | — | — |
| 1999-09-03 | $8.19 | $9.57 | 25,800 | — | — |
| 1999-09-02 | $8.13 | $9.50 | 92,900 | — | — |
| 1999-09-01 | $8.44 | $9.86 | 64,200 | — | — |
| 1999-08-31 | $8.38 | $9.79 | 12,800 | — | — |
| 1999-08-30 | $8.38 | $9.79 | 4,600 | — | — |
| 1999-08-27 | $8.44 | $9.86 | 61,700 | — | — |
| 1999-08-26 | $8.50 | $9.93 | 30,000 | — | — |
| 1999-08-25 | $8.56 | $10.01 | 24,600 | — | — |
| 1999-08-24 | $8.69 | $10.15 | 64,100 | — | — |
| 1999-08-23 | $8.50 | $9.93 | 58,400 | — | — |
| 1999-08-20 | $8.44 | $9.86 | 92,300 | — | — |
| 1999-08-19 | $8.25 | $9.64 | 9,000 | — | — |
| 1999-08-18 | $8.19 | $9.57 | 22,700 | — | — |
| 1999-08-17 | $8.25 | $9.64 | 16,600 | — | — |
| 1999-08-16 | $8.25 | $9.64 | 39,400 | — | — |
| 1999-08-13 | $8.56 | $10.01 | 69,800 | — | — |
| 1999-08-12 | $8.25 | $9.64 | 44,400 | — | — |
| 1999-08-11 | $8.31 | $9.71 | 17,100 | — | — |
| 1999-08-10 | $8.31 | $9.71 | 32,400 | — | — |
| 1999-08-09 | $8.31 | $9.71 | 25,100 | — | — |
| 1999-08-06 | $8.31 | $9.71 | 53,600 | — | — |
| 1999-08-05 | $8.44 | $9.86 | 73,300 | — | — |
| 1999-08-04 | $8.38 | $9.79 | 19,600 | — | — |
| 1999-08-03 | $8.44 | $9.86 | 26,800 | — | — |
| 1999-08-02 | $8.56 | $10.01 | 89,700 | — | — |
| 1999-07-30 | $8.50 | $9.93 | 75,000 | — | — |
| 1999-07-29 | $8.63 | $10.08 | 208,800 | — | — |
| 1999-07-28 | $8.56 | $10.01 | 26,100 | — | — |
| 1999-07-27 | $8.88 | $10.37 | 39,400 | — | — |
| 1999-07-26 | $8.88 | $10.37 | 19,500 | — | — |
| 1999-07-23 | $8.69 | $10.15 | 72,900 | — | — |
| 1999-07-22 | $8.81 | $10.30 | 20,200 | — | — |
| 1999-07-21 | $9.00 | $10.52 | 26,900 | — | — |
| 1999-07-20 | $9.06 | $10.59 | 39,600 | — | — |
| 1999-07-19 | $9.06 | $10.59 | 55,500 | — | — |
| 1999-07-16 | $9.13 | $10.66 | 32,800 | — | — |
| 1999-07-15 | $9.06 | $10.59 | 68,100 | — | — |
| 1999-07-14 | $8.75 | $10.23 | 39,300 | — | — |
| 1999-07-13 | $8.63 | $10.08 | 92,600 | — | — |
| 1999-07-12 | $8.44 | $9.86 | 29,500 | — | — |
| 1999-07-09 | $8.88 | $10.37 | 37,300 | — | — |
| 1999-07-08 | $8.63 | $10.08 | 71,200 | — | — |
| 1999-07-07 | $8.38 | $9.79 | 114,700 | — | — |
| 1999-07-06 | $8.56 | $10.01 | 69,500 | — | — |
| 1999-07-02 | $8.69 | $10.15 | 99,200 | — | — |
| 1999-07-01 | $9.06 | $10.59 | 248,200 | — | — |
| 1999-06-30 | $10.13 | $11.83 | 233,200 | — | — |
| 1999-06-29 | $10.00 | $11.69 | 58,100 | — | — |
| 1999-06-28 | $10.19 | $11.91 | 206,800 | — | — |
| 1999-06-25 | $10.06 | $11.76 | 22,300 | — | — |
| 1999-06-24 | $10.00 | $11.69 | 60,000 | — | — |
| 1999-06-23 | $10.06 | $11.76 | 40,200 | — | — |
| 1999-06-22 | $10.19 | $11.91 | 94,100 | — | — |
| 1999-06-21 | $10.19 | $11.91 | 25,800 | — | — |
| 1999-06-18 | $10.13 | $11.83 | 59,500 | — | — |
| 1999-06-17 | $10.13 | $11.83 | 20,500 | — | — |
| 1999-06-16 | $10.06 | $11.76 | 43,800 | — | — |
| 1999-06-15 | $10.00 | $11.69 | 20,800 | — | — |
| 1999-06-14 | $9.94 | $11.61 | 127,500 | — | — |
| 1999-06-11 | $10.31 | $12.05 | 107,500 | — | — |
| 1999-06-10 | $10.25 | $11.98 | 50,900 | — | — |
| 1999-06-09 | $10.31 | $12.05 | 19,200 | — | — |
| 1999-06-08 | $10.31 | $12.05 | 168,500 | — | — |
| 1999-06-07 | $10.63 | $12.42 | 26,900 | — | — |
| 1999-06-04 | $10.56 | $12.34 | 32,200 | — | — |
| 1999-06-03 | $10.63 | $12.42 | 145,600 | — | — |
| 1999-06-02 | $10.56 | $12.34 | 79,700 | — | — |
| 1999-06-01 | $10.50 | $12.27 | 95,100 | — | — |
| 1999-05-28 | $10.69 | $12.49 | 41,600 | — | — |
| 1999-05-27 | $10.50 | $12.27 | 87,200 | — | — |
| 1999-05-26 | $10.56 | $12.34 | 29,200 | — | — |
| 1999-05-25 | $10.81 | $12.64 | 83,700 | — | — |
| 1999-05-24 | $10.88 | $12.71 | 106,600 | — | — |
| 1999-05-21 | $11.38 | $13.29 | 223,300 | — | — |
| 1999-05-20 | $11.31 | $13.22 | 160,200 | — | — |
| 1999-05-19 | $11.25 | $13.15 | 148,200 | — | — |
| 1999-05-18 | $10.50 | $12.27 | 154,900 | — | — |
| 1999-05-17 | $9.44 | $11.03 | 35,700 | — | — |
| 1999-05-14 | $9.69 | $11.32 | 24,200 | — | — |
| 1999-05-13 | $9.94 | $11.61 | 112,600 | — | — |
| 1999-05-12 | $10.63 | $12.42 | 59,900 | — | — |
| 1999-05-11 | $10.50 | $12.27 | 116,200 | — | — |
| 1999-05-10 | $10.63 | $12.42 | 81,300 | — | — |
| 1999-05-07 | $10.81 | $12.64 | 91,300 | — | — |
| 1999-05-06 | $10.75 | $12.56 | 83,200 | — | — |
| 1999-05-05 | $10.63 | $12.42 | 275,600 | — | — |
| 1999-05-04 | $10.25 | $11.98 | 414,600 | — | — |
| 1999-05-03 | $8.94 | $10.44 | 70,900 | — | — |
| 1999-04-30 | $8.88 | $10.37 | 65,500 | — | — |
| 1999-04-29 | $8.81 | $10.30 | 53,100 | — | — |
| 1999-04-28 | $8.88 | $10.37 | 72,100 | — | — |
| 1999-04-27 | $8.81 | $10.30 | 78,300 | — | — |
| 1999-04-26 | $8.81 | $10.30 | 65,100 | — | — |
| 1999-04-23 | $8.63 | $10.08 | 35,700 | — | — |
| 1999-04-22 | $8.63 | $10.08 | 74,600 | — | — |
| 1999-04-21 | $8.88 | $10.37 | 104,100 | — | — |
| 1999-04-20 | $8.75 | $10.23 | 100,000 | — | — |
| 1999-04-19 | $8.56 | $10.01 | 66,900 | — | — |
| 1999-04-16 | $8.56 | $10.01 | 160,800 | — | — |
| 1999-04-15 | $8.69 | $10.15 | 98,100 | — | — |
| 1999-04-14 | $8.13 | $9.50 | 120,600 | — | — |
| 1999-04-13 | $7.63 | $8.91 | 84,300 | — | — |
| 1999-04-12 | $7.69 | $8.98 | 165,800 | — | — |
| 1999-04-09 | $7.44 | $8.69 | 45,100 | — | — |
| 1999-04-08 | $7.13 | $8.33 | 51,800 | — | — |
| 1999-04-07 | $7.13 | $8.33 | 174,000 | — | — |
| 1999-04-06 | $6.94 | $8.11 | 106,500 | — | — |
| 1999-04-05 | $7.13 | $8.33 | 25,700 | — | — |
| 1999-04-01 | $7.13 | $8.33 | 13,600 | — | — |
| 1999-03-31 | $7.25 | $8.47 | 247,100 | — | — |
| 1999-03-30 | $6.88 | $8.03 | 76,000 | — | — |
| 1999-03-29 | $6.63 | $7.74 | 98,400 | — | — |
| 1999-03-26 | $6.50 | $7.60 | 714,600 | — | — |
| 1999-03-25 | $7.00 | $8.18 | 67,800 | — | — |
| 1999-03-24 | $7.00 | $8.18 | 59,900 | — | — |
| 1999-03-23 | $7.13 | $8.33 | 334,300 | — | — |
| 1999-03-22 | $7.69 | $8.98 | 48,800 | — | — |
| 1999-03-19 | $7.56 | $8.84 | 91,600 | — | — |
| 1999-03-18 | $7.56 | $8.84 | 56,300 | — | — |
| 1999-03-17 | $7.44 | $8.69 | 792,800 | — | — |
| 1999-03-16 | $7.31 | $8.55 | 117,200 | — | — |
| 1999-03-15 | $7.31 | $8.55 | 57,800 | — | — |
| 1999-03-12 | $7.13 | $8.33 | 93,000 | — | — |
| 1999-03-11 | $7.13 | $8.33 | 114,800 | — | — |
| 1999-03-10 | $7.38 | $8.62 | 247,600 | — | — |
| 1999-03-09 | $7.63 | $8.91 | 68,100 | — | — |
| 1999-03-08 | $7.75 | $9.06 | 103,500 | — | — |
| 1999-03-05 | $7.81 | $9.13 | 78,800 | — | — |
| 1999-03-04 | $7.81 | $9.13 | 251,600 | — | — |
| 1999-03-03 | $8.19 | $9.57 | 84,800 | — | — |
| 1999-03-02 | $8.31 | $9.71 | 32,000 | — | — |
| 1999-03-01 | $8.38 | $9.79 | 35,400 | — | — |
| 1999-02-26 | $8.44 | $9.86 | 246,500 | — | — |
| 1999-02-25 | $8.38 | $9.79 | 50,000 | — | — |
| 1999-02-24 | $8.44 | $9.86 | 38,600 | — | — |
| 1999-02-23 | $8.13 | $9.50 | 132,200 | — | — |
| 1999-02-22 | $8.00 | $9.35 | 44,300 | — | — |
| 1999-02-19 | $7.94 | $9.28 | 369,000 | — | — |
| 1999-02-18 | $7.88 | $9.20 | 46,800 | — | — |
| 1999-02-17 | $7.94 | $9.28 | 103,100 | — | — |
| 1999-02-16 | $8.25 | $9.64 | 36,500 | — | — |
| 1999-02-12 | $8.31 | $9.71 | 50,300 | — | — |
| 1999-02-11 | $8.63 | $10.08 | 92,800 | — | — |
| 1999-02-10 | $8.63 | $10.08 | 52,400 | — | — |
| 1999-02-09 | $8.88 | $10.37 | 140,900 | — | — |
| 1999-02-08 | $9.00 | $10.52 | 99,100 | — | — |
| 1999-02-05 | $9.06 | $10.59 | 45,800 | — | — |
| 1999-02-04 | $9.13 | $10.66 | 124,300 | — | — |
| 1999-02-03 | $9.06 | $10.59 | 174,800 | — | — |
| 1999-02-02 | $9.25 | $10.81 | 122,400 | — | — |
| 1999-02-01 | $9.31 | $10.88 | 73,300 | — | — |
| 1999-01-29 | $9.25 | $10.81 | 186,200 | — | — |
| 1999-01-28 | $9.00 | $10.52 | 64,800 | — | — |
| 1999-01-27 | $9.13 | $10.66 | 185,800 | — | — |
| 1999-01-26 | $9.25 | $10.81 | 56,000 | — | — |
| 1999-01-25 | $9.50 | $11.10 | 109,300 | — | — |
| 1999-01-22 | $9.50 | $11.10 | 207,400 | — | — |
| 1999-01-21 | $9.00 | $10.52 | 300,500 | — | — |
| 1999-01-20 | $8.75 | $10.23 | 90,000 | — | — |
| 1999-01-19 | $8.69 | $10.15 | 92,200 | — | — |
| 1999-01-15 | $8.69 | $10.15 | 345,100 | — | — |
| 1999-01-14 | $8.69 | $10.15 | 101,900 | — | — |
| 1999-01-13 | $8.81 | $10.30 | 116,000 | — | — |
| 1999-01-12 | $9.00 | $10.52 | 145,300 | — | — |
| 1999-01-11 | $8.88 | $10.37 | 166,300 | — | — |
| 1999-01-08 | $9.00 | $10.52 | 93,900 | — | — |
| 1999-01-07 | $9.06 | $10.59 | 232,200 | — | — |
| 1999-01-06 | $9.06 | $10.59 | 421,600 | — | — |
| 1999-01-05 | $8.44 | $9.86 | 123,300 | — | — |
| 1999-01-04 | $8.19 | $9.57 | 232,800 | — | — |