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 | $7.21 | $13.71 | 36,000 | — | — |
| 1999-12-30 | $7.25 | $13.79 | 102,000 | — | — |
| 1999-12-29 | $7.27 | $13.82 | 89,100 | — | — |
| 1999-12-28 | $7.10 | $13.51 | 82,800 | — | — |
| 1999-12-27 | $7.17 | $13.63 | 195,300 | — | — |
| 1999-12-23 | $7.33 | $13.94 | 184,800 | — | — |
| 1999-12-22 | $7.19 | $13.67 | 179,400 | — | — |
| 1999-12-21 | $7.23 | $13.75 | 89,100 | — | — |
| 1999-12-20 | $7.38 | $14.02 | 149,400 | — | — |
| 1999-12-17 | $7.44 | $14.14 | 148,200 | — | — |
| 1999-12-16 | $7.67 | $14.58 | 158,400 | — | — |
| 1999-12-15 | $7.69 | $14.62 | 241,500 | — | — |
| 1999-12-14 | $7.15 | $13.59 | 52,200 | — | — |
| 1999-12-13 | $7.23 | $13.75 | 58,800 | — | — |
| 1999-12-10 | $7.27 | $13.82 | 144,600 | — | — |
| 1999-12-09 | $7.44 | $14.14 | 149,700 | — | — |
| 1999-12-08 | $7.21 | $13.71 | 244,500 | — | — |
| 1999-12-07 | $7.44 | $14.14 | 156,900 | — | — |
| 1999-12-06 | $7.54 | $14.34 | 183,300 | — | — |
| 1999-12-03 | $7.79 | $14.81 | 698,700 | — | — |
| 1999-12-02 | $7.88 | $14.97 | 315,900 | — | — |
| 1999-12-01 | $8.04 | $15.29 | 209,100 | — | — |
| 1999-11-30 | $7.81 | $14.85 | 131,400 | — | — |
| 1999-11-29 | $7.83 | $14.89 | 124,800 | — | — |
| 1999-11-26 | $7.90 | $14.89 | 14,400 | — | — |
| 1999-11-24 | $7.98 | $15.05 | 245,700 | — | — |
| 1999-11-23 | $7.90 | $14.89 | 221,100 | — | — |
| 1999-11-22 | $7.94 | $14.97 | 251,100 | — | — |
| 1999-11-19 | $7.90 | $14.89 | 101,100 | — | — |
| 1999-11-18 | $8.02 | $15.13 | 472,500 | — | — |
| 1999-11-17 | $8.08 | $15.24 | 140,700 | — | — |
| 1999-11-16 | $8.06 | $15.20 | 98,700 | — | — |
| 1999-11-15 | $8.00 | $15.09 | 70,200 | — | — |
| 1999-11-12 | $8.02 | $15.13 | 142,200 | — | — |
| 1999-11-11 | $7.98 | $15.05 | 92,400 | — | — |
| 1999-11-10 | $8.02 | $15.13 | 361,200 | — | — |
| 1999-11-09 | $7.90 | $14.89 | 266,100 | — | — |
| 1999-11-08 | $7.88 | $14.85 | 152,400 | — | — |
| 1999-11-05 | $7.85 | $14.81 | 463,500 | — | — |
| 1999-11-04 | $7.94 | $14.97 | 278,700 | — | — |
| 1999-11-03 | $8.00 | $15.09 | 97,800 | — | — |
| 1999-11-02 | $7.96 | $15.01 | 276,300 | — | — |
| 1999-11-01 | $7.81 | $14.73 | 243,900 | — | — |
| 1999-10-29 | $7.79 | $14.69 | 276,900 | — | — |
| 1999-10-28 | $7.44 | $14.03 | 313,200 | — | — |
| 1999-10-27 | $7.46 | $14.06 | 125,700 | — | — |
| 1999-10-26 | $7.56 | $14.26 | 48,600 | — | — |
| 1999-10-25 | $7.52 | $14.18 | 368,700 | — | — |
| 1999-10-22 | $7.79 | $14.69 | 283,800 | — | — |
| 1999-10-21 | $7.50 | $14.14 | 153,600 | — | — |
| 1999-10-20 | $7.50 | $14.14 | 185,400 | — | — |
| 1999-10-19 | $7.44 | $14.03 | 221,400 | — | — |
| 1999-10-18 | $7.63 | $14.38 | 573,900 | — | — |
| 1999-10-15 | $7.04 | $13.28 | 230,100 | — | — |
| 1999-10-14 | $7.04 | $13.28 | 279,000 | — | — |
| 1999-10-13 | $6.90 | $13.00 | 184,200 | — | — |
| 1999-10-12 | $6.94 | $13.08 | 538,800 | — | — |
| 1999-10-11 | $6.88 | $12.96 | 83,700 | — | — |
| 1999-10-08 | $6.88 | $12.96 | 231,900 | — | — |
| 1999-10-07 | $6.94 | $13.08 | 176,700 | — | — |
| 1999-10-06 | $6.96 | $13.12 | 154,200 | — | — |
| 1999-10-05 | $6.96 | $13.12 | 243,600 | — | — |
| 1999-10-04 | $6.92 | $13.04 | 145,800 | — | — |
| 1999-10-01 | $7.00 | $13.20 | 188,400 | — | — |
| 1999-09-30 | $6.94 | $13.08 | 331,200 | — | — |
| 1999-09-29 | $6.85 | $12.93 | 210,000 | — | — |
| 1999-09-28 | $6.75 | $12.73 | 229,500 | — | — |
| 1999-09-27 | $6.85 | $12.93 | 184,500 | — | — |
| 1999-09-24 | $6.67 | $12.57 | 246,300 | — | — |
| 1999-09-23 | $6.88 | $12.96 | 222,000 | — | — |
| 1999-09-22 | $6.79 | $12.81 | 194,700 | — | — |
| 1999-09-21 | $6.83 | $12.89 | 140,400 | — | — |
| 1999-09-20 | $7.00 | $13.20 | 107,100 | — | — |
| 1999-09-17 | $7.06 | $13.32 | 173,700 | — | — |
| 1999-09-16 | $7.08 | $13.36 | 125,100 | — | — |
| 1999-09-15 | $7.23 | $13.63 | 140,700 | — | — |
| 1999-09-14 | $7.29 | $13.75 | 165,900 | — | — |
| 1999-09-13 | $7.23 | $13.63 | 60,300 | — | — |
| 1999-09-10 | $7.08 | $13.36 | 337,800 | — | — |
| 1999-09-09 | $7.06 | $13.32 | 303,900 | — | — |
| 1999-09-08 | $6.88 | $12.96 | 203,700 | — | — |
| 1999-09-07 | $6.98 | $13.16 | 977,700 | — | — |
| 1999-09-03 | $7.04 | $13.28 | 145,500 | — | — |
| 1999-09-02 | $7.15 | $13.48 | 109,200 | — | — |
| 1999-09-01 | $7.25 | $13.67 | 190,200 | — | — |
| 1999-08-31 | $7.06 | $13.32 | 317,400 | — | — |
| 1999-08-30 | $6.96 | $13.12 | 73,200 | — | — |
| 1999-08-27 | $7.06 | $13.20 | 183,900 | — | — |
| 1999-08-26 | $7.02 | $13.12 | 320,100 | — | — |
| 1999-08-25 | $7.06 | $13.20 | 101,100 | — | — |
| 1999-08-24 | $7.08 | $13.24 | 118,800 | — | — |
| 1999-08-23 | $7.06 | $13.20 | 164,700 | — | — |
| 1999-08-20 | $7.04 | $13.16 | 121,500 | — | — |
| 1999-08-19 | $6.90 | $12.89 | 102,900 | — | — |
| 1999-08-18 | $7.02 | $13.12 | 331,800 | — | — |
| 1999-08-17 | $6.96 | $13.01 | 167,100 | — | — |
| 1999-08-16 | $6.73 | $12.58 | 288,600 | — | — |
| 1999-08-13 | $6.94 | $12.97 | 58,500 | — | — |
| 1999-08-12 | $6.94 | $12.97 | 190,500 | — | — |
| 1999-08-11 | $6.83 | $12.77 | 171,300 | — | — |
| 1999-08-10 | $6.67 | $12.46 | 87,900 | — | — |
| 1999-08-09 | $6.69 | $12.50 | 95,700 | — | — |
| 1999-08-06 | $6.67 | $12.46 | 122,700 | — | — |
| 1999-08-05 | $6.63 | $12.38 | 157,200 | — | — |
| 1999-08-04 | $6.60 | $12.34 | 33,000 | — | — |
| 1999-08-03 | $6.52 | $12.19 | 130,500 | — | — |
| 1999-08-02 | $6.52 | $12.19 | 64,800 | — | — |
| 1999-07-30 | $6.63 | $12.38 | 181,500 | — | — |
| 1999-07-29 | $6.46 | $12.07 | 103,200 | — | — |
| 1999-07-28 | $6.40 | $11.96 | 141,300 | — | — |
| 1999-07-27 | $6.40 | $11.96 | 198,600 | — | — |
| 1999-07-26 | $6.42 | $11.99 | 202,500 | — | — |
| 1999-07-23 | $6.40 | $11.96 | 66,300 | — | — |
| 1999-07-22 | $6.42 | $11.99 | 74,700 | — | — |
| 1999-07-21 | $6.52 | $12.19 | 79,200 | — | — |
| 1999-07-20 | $6.67 | $12.46 | 97,200 | — | — |
| 1999-07-19 | $6.79 | $12.70 | 147,600 | — | — |
| 1999-07-16 | $6.75 | $12.62 | 43,200 | — | — |
| 1999-07-15 | $6.75 | $12.62 | 195,300 | — | — |
| 1999-07-14 | $6.58 | $12.31 | 307,500 | — | — |
| 1999-07-13 | $6.40 | $11.96 | 92,700 | — | — |
| 1999-07-12 | $6.48 | $12.11 | 85,800 | — | — |
| 1999-07-09 | $6.44 | $12.03 | 316,500 | — | — |
| 1999-07-08 | $6.52 | $12.19 | 432,600 | — | — |
| 1999-07-07 | $6.44 | $12.03 | 118,500 | — | — |
| 1999-07-06 | $6.54 | $12.23 | 522,600 | — | — |
| 1999-07-02 | $6.38 | $11.92 | 113,700 | — | — |
| 1999-07-01 | $6.35 | $11.88 | 72,300 | — | — |
| 1999-06-30 | $6.31 | $11.80 | 118,800 | — | — |
| 1999-06-29 | $6.17 | $11.53 | 152,100 | — | — |
| 1999-06-28 | $6.21 | $11.61 | 136,500 | — | — |
| 1999-06-25 | $6.31 | $11.80 | 197,400 | — | — |
| 1999-06-24 | $6.17 | $11.53 | 141,900 | — | — |
| 1999-06-23 | $6.17 | $11.53 | 216,300 | — | — |
| 1999-06-22 | $6.15 | $11.49 | 189,600 | — | — |
| 1999-06-21 | $6.25 | $11.68 | 113,400 | — | — |
| 1999-06-18 | $6.25 | $11.68 | 414,300 | — | — |
| 1999-06-17 | $6.42 | $11.99 | 222,300 | — | — |
| 1999-06-16 | $6.40 | $11.96 | 223,800 | — | — |
| 1999-06-15 | $6.38 | $11.92 | 225,600 | — | — |
| 1999-06-14 | $6.27 | $11.72 | 164,400 | — | — |
| 1999-06-11 | $6.06 | $11.33 | 368,400 | — | — |
| 1999-06-10 | $5.96 | $11.14 | 196,800 | — | — |
| 1999-06-09 | $5.96 | $11.14 | 230,400 | — | — |
| 1999-06-08 | $6.06 | $11.33 | 103,500 | — | — |
| 1999-06-07 | $6.35 | $11.88 | 151,500 | — | — |
| 1999-06-04 | $6.35 | $11.88 | 138,600 | — | — |
| 1999-06-03 | $6.33 | $11.84 | 155,400 | — | — |
| 1999-06-02 | $6.29 | $11.76 | 240,600 | — | — |
| 1999-06-01 | $6.25 | $11.68 | 123,600 | — | — |
| 1999-05-28 | $6.23 | $11.53 | 114,300 | — | — |
| 1999-05-27 | $6.35 | $11.76 | 93,600 | — | — |
| 1999-05-26 | $6.40 | $11.84 | 94,800 | — | — |
| 1999-05-25 | $6.31 | $11.68 | 106,800 | — | — |
| 1999-05-24 | $6.33 | $11.72 | 196,200 | — | — |
| 1999-05-21 | $6.56 | $12.15 | 150,300 | — | — |
| 1999-05-20 | $6.52 | $12.07 | 138,900 | — | — |
| 1999-05-19 | $6.54 | $12.11 | 203,700 | — | — |
| 1999-05-18 | $6.31 | $11.68 | 72,000 | — | — |
| 1999-05-17 | $6.48 | $11.99 | 177,600 | — | — |
| 1999-05-14 | $6.48 | $11.99 | 112,200 | — | — |
| 1999-05-13 | $6.73 | $12.45 | 196,200 | — | — |
| 1999-05-12 | $6.77 | $12.53 | 100,200 | — | — |
| 1999-05-11 | $6.81 | $12.61 | 140,100 | — | — |
| 1999-05-10 | $6.77 | $12.53 | 202,200 | — | — |
| 1999-05-07 | $6.83 | $12.65 | 203,700 | — | — |
| 1999-05-06 | $6.88 | $12.72 | 189,600 | — | — |
| 1999-05-05 | $6.94 | $12.84 | 213,300 | — | — |
| 1999-05-04 | $6.94 | $12.84 | 138,300 | — | — |
| 1999-05-03 | $7.08 | $13.11 | 115,500 | — | — |
| 1999-04-30 | $6.96 | $12.88 | 131,400 | — | — |
| 1999-04-29 | $7.06 | $13.07 | 125,400 | — | — |
| 1999-04-28 | $7.04 | $13.03 | 654,000 | — | — |
| 1999-04-27 | $6.79 | $12.57 | 111,900 | — | — |
| 1999-04-26 | $6.75 | $12.49 | 200,700 | — | — |
| 1999-04-23 | $6.92 | $12.80 | 238,200 | — | — |
| 1999-04-22 | $6.90 | $12.76 | 305,700 | — | — |
| 1999-04-21 | $6.83 | $12.65 | 201,300 | — | — |
| 1999-04-20 | $6.77 | $12.53 | 123,600 | — | — |
| 1999-04-19 | $6.67 | $12.34 | 258,000 | — | — |
| 1999-04-16 | $6.67 | $12.34 | 642,000 | — | — |
| 1999-04-15 | $6.50 | $12.03 | 256,200 | — | — |
| 1999-04-14 | $6.35 | $11.76 | 78,900 | — | — |
| 1999-04-13 | $6.40 | $11.84 | 113,100 | — | — |
| 1999-04-12 | $6.38 | $11.80 | 156,900 | — | — |
| 1999-04-09 | $6.48 | $11.99 | 138,300 | — | — |
| 1999-04-08 | $6.38 | $11.80 | 110,100 | — | — |
| 1999-04-07 | $6.27 | $11.61 | 157,200 | — | — |
| 1999-04-06 | $6.40 | $11.84 | 123,000 | — | — |
| 1999-04-05 | $6.56 | $12.15 | 356,400 | — | — |
| 1999-04-01 | $6.35 | $11.76 | 236,400 | — | — |
| 1999-03-31 | $6.38 | $11.80 | 222,600 | — | — |
| 1999-03-30 | $6.33 | $11.72 | 221,700 | — | — |
| 1999-03-29 | $6.48 | $11.99 | 354,600 | — | — |
| 1999-03-26 | $6.48 | $11.99 | 118,500 | — | — |
| 1999-03-25 | $6.48 | $11.99 | 238,500 | — | — |
| 1999-03-24 | $6.33 | $11.72 | 145,200 | — | — |
| 1999-03-23 | $6.23 | $11.53 | 216,000 | — | — |
| 1999-03-22 | $6.31 | $11.68 | 562,200 | — | — |
| 1999-03-19 | $6.13 | $11.34 | 1,125,600 | — | — |
| 1999-03-18 | $6.00 | $11.10 | 185,700 | — | — |
| 1999-03-17 | $5.90 | $10.91 | 125,700 | — | — |
| 1999-03-16 | $5.77 | $10.68 | 166,200 | — | — |
| 1999-03-15 | $5.94 | $10.99 | 218,100 | — | — |
| 1999-03-12 | $5.85 | $10.83 | 201,300 | — | — |
| 1999-03-11 | $5.77 | $10.68 | 124,500 | — | — |
| 1999-03-10 | $5.83 | $10.80 | 161,400 | — | — |
| 1999-03-09 | $5.67 | $10.49 | 151,200 | — | — |
| 1999-03-08 | $5.77 | $10.68 | 189,000 | — | — |
| 1999-03-05 | $5.65 | $10.45 | 287,100 | — | — |
| 1999-03-04 | $5.38 | $9.95 | 191,700 | — | — |
| 1999-03-03 | $5.27 | $9.64 | 156,000 | — | — |
| 1999-03-02 | $5.21 | $9.53 | 114,600 | — | — |
| 1999-03-01 | $5.19 | $9.49 | 243,600 | — | — |
| 1999-02-26 | $5.15 | $9.41 | 87,300 | — | — |
| 1999-02-25 | $5.08 | $9.30 | 196,200 | — | — |
| 1999-02-24 | $4.94 | $9.03 | 123,000 | — | — |
| 1999-02-23 | $4.94 | $9.03 | 126,300 | — | — |
| 1999-02-22 | $4.94 | $9.03 | 169,800 | — | — |
| 1999-02-19 | $4.94 | $9.03 | 130,800 | — | — |
| 1999-02-18 | $5.10 | $9.34 | 51,900 | — | — |
| 1999-02-17 | $5.08 | $9.30 | 242,400 | — | — |
| 1999-02-16 | $5.21 | $9.53 | 159,900 | — | — |
| 1999-02-12 | $5.17 | $9.45 | 92,100 | — | — |
| 1999-02-11 | $5.13 | $9.37 | 130,500 | — | — |
| 1999-02-10 | $5.15 | $9.41 | 117,300 | — | — |
| 1999-02-09 | $4.88 | $8.92 | 141,000 | — | — |
| 1999-02-08 | $5.00 | $9.15 | 143,100 | — | — |
| 1999-02-05 | $5.10 | $9.34 | 151,800 | — | — |
| 1999-02-04 | $5.10 | $9.34 | 189,000 | — | — |
| 1999-02-03 | $4.98 | $9.11 | 113,400 | — | — |
| 1999-02-02 | $4.96 | $9.07 | 126,600 | — | — |
| 1999-02-01 | $5.08 | $9.30 | 226,500 | — | — |
| 1999-01-29 | $5.02 | $9.18 | 214,200 | — | — |
| 1999-01-28 | $5.06 | $9.26 | 136,800 | — | — |
| 1999-01-27 | $5.06 | $9.26 | 142,200 | — | — |
| 1999-01-26 | $5.04 | $9.22 | 149,100 | — | — |
| 1999-01-25 | $5.13 | $9.37 | 212,400 | — | — |
| 1999-01-22 | $5.17 | $9.45 | 103,500 | — | — |
| 1999-01-21 | $5.40 | $9.87 | 210,000 | — | — |
| 1999-01-20 | $5.08 | $9.30 | 113,700 | — | — |
| 1999-01-19 | $5.23 | $9.56 | 144,000 | — | — |
| 1999-01-15 | $5.46 | $9.98 | 131,400 | — | — |
| 1999-01-14 | $5.29 | $9.68 | 128,400 | — | — |
| 1999-01-13 | $5.44 | $9.95 | 115,200 | — | — |
| 1999-01-12 | $5.56 | $10.17 | 183,900 | — | — |
| 1999-01-11 | $5.73 | $10.48 | 205,200 | — | — |
| 1999-01-08 | $5.77 | $10.56 | 222,900 | — | — |
| 1999-01-07 | $5.83 | $10.67 | 302,100 | — | — |
| 1999-01-06 | $5.69 | $10.40 | 230,100 | — | — |
| 1999-01-05 | $5.46 | $9.98 | 294,000 | — | — |
| 1999-01-04 | $5.35 | $9.79 | 407,100 | — | — |