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
- 1993-11-05 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 | $6.13 | $6.13 | 94,800 | — | — |
| 1999-12-30 | $5.75 | $5.75 | 105,800 | — | — |
| 1999-12-29 | $5.31 | $5.31 | 139,600 | — | — |
| 1999-12-28 | $5.31 | $5.31 | 559,300 | — | — |
| 1999-12-27 | $4.88 | $4.88 | 94,700 | — | — |
| 1999-12-23 | $4.63 | $4.63 | 97,600 | — | — |
| 1999-12-22 | $4.81 | $4.81 | 53,100 | — | — |
| 1999-12-21 | $5.06 | $5.06 | 95,800 | — | — |
| 1999-12-20 | $5.38 | $5.38 | 90,600 | — | — |
| 1999-12-17 | $5.50 | $5.50 | 136,100 | — | — |
| 1999-12-16 | $5.38 | $5.38 | 62,100 | — | — |
| 1999-12-15 | $5.69 | $5.69 | 65,600 | — | — |
| 1999-12-14 | $5.69 | $5.69 | 143,100 | — | — |
| 1999-12-13 | $5.75 | $5.75 | 72,300 | — | — |
| 1999-12-10 | $5.69 | $5.69 | 52,200 | — | — |
| 1999-12-09 | $5.69 | $5.69 | 297,900 | — | — |
| 1999-12-08 | $5.69 | $5.69 | 66,300 | — | — |
| 1999-12-07 | $5.75 | $5.75 | 40,400 | — | — |
| 1999-12-06 | $6.06 | $6.06 | 146,200 | — | — |
| 1999-12-03 | $5.75 | $5.75 | 158,700 | — | — |
| 1999-12-02 | $5.81 | $5.81 | 57,800 | — | — |
| 1999-12-01 | $6.25 | $6.25 | 43,900 | — | — |
| 1999-11-30 | $6.31 | $6.31 | 75,600 | — | — |
| 1999-11-29 | $6.50 | $6.50 | 151,400 | — | — |
| 1999-11-26 | $5.69 | $5.69 | 25,800 | — | — |
| 1999-11-24 | $5.69 | $5.69 | 40,500 | — | — |
| 1999-11-23 | $5.75 | $5.75 | 51,600 | — | — |
| 1999-11-22 | $5.88 | $5.88 | 123,900 | — | — |
| 1999-11-19 | $5.88 | $5.88 | 43,100 | — | — |
| 1999-11-18 | $6.38 | $6.38 | 102,400 | — | — |
| 1999-11-17 | $5.88 | $5.88 | 45,200 | — | — |
| 1999-11-16 | $5.81 | $5.81 | 125,100 | — | — |
| 1999-11-15 | $6.81 | $6.81 | 204,900 | — | — |
| 1999-11-12 | $6.50 | $6.50 | 149,200 | — | — |
| 1999-11-11 | $5.63 | $5.63 | 148,900 | — | — |
| 1999-11-10 | $4.44 | $4.44 | 60,000 | — | — |
| 1999-11-09 | $4.38 | $4.38 | 124,300 | — | — |
| 1999-11-08 | $4.25 | $4.25 | 83,000 | — | — |
| 1999-11-05 | $4.38 | $4.38 | 47,000 | — | — |
| 1999-11-04 | $4.38 | $4.38 | 72,500 | — | — |
| 1999-11-03 | $4.38 | $4.38 | 34,500 | — | — |
| 1999-11-02 | $4.50 | $4.50 | 118,600 | — | — |
| 1999-11-01 | $4.50 | $4.50 | 84,000 | — | — |
| 1999-10-29 | $4.69 | $4.69 | 68,300 | — | — |
| 1999-10-28 | $4.94 | $4.94 | 37,200 | — | — |
| 1999-10-27 | $4.56 | $4.56 | 90,900 | — | — |
| 1999-10-26 | $4.63 | $4.63 | 102,500 | — | — |
| 1999-10-25 | $4.50 | $4.50 | 61,900 | — | — |
| 1999-10-22 | $5.38 | $5.38 | 41,300 | — | — |
| 1999-10-21 | $5.19 | $5.19 | 80,800 | — | — |
| 1999-10-20 | $5.31 | $5.31 | 111,100 | — | — |
| 1999-10-19 | $5.31 | $5.31 | 93,300 | — | — |
| 1999-10-18 | $5.75 | $5.75 | 27,900 | — | — |
| 1999-10-15 | $5.75 | $5.75 | 20,500 | — | — |
| 1999-10-14 | $5.75 | $5.75 | 34,600 | — | — |
| 1999-10-13 | $5.63 | $5.63 | 35,400 | — | — |
| 1999-10-12 | $5.63 | $5.63 | 34,200 | — | — |
| 1999-10-11 | $5.97 | $5.97 | 15,400 | — | — |
| 1999-10-08 | $6.13 | $6.13 | 41,900 | — | — |
| 1999-10-07 | $6.38 | $6.38 | 36,700 | — | — |
| 1999-10-06 | $6.69 | $6.69 | 20,500 | — | — |
| 1999-10-05 | $6.75 | $6.75 | 57,600 | — | — |
| 1999-10-04 | $6.94 | $6.94 | 86,600 | — | — |
| 1999-10-01 | $6.63 | $6.63 | 38,500 | — | — |
| 1999-09-30 | $5.88 | $5.88 | 26,000 | — | — |
| 1999-09-29 | $6.56 | $6.56 | 28,600 | — | — |
| 1999-09-28 | $6.25 | $6.25 | 34,400 | — | — |
| 1999-09-27 | $6.13 | $6.13 | 20,600 | — | — |
| 1999-09-24 | $5.94 | $5.94 | 40,400 | — | — |
| 1999-09-23 | $6.00 | $6.00 | 35,000 | — | — |
| 1999-09-22 | $6.06 | $6.06 | 33,700 | — | — |
| 1999-09-21 | $6.00 | $6.00 | 14,400 | — | — |
| 1999-09-20 | $6.25 | $6.25 | 62,100 | — | — |
| 1999-09-17 | $6.06 | $6.06 | 27,400 | — | — |
| 1999-09-16 | $6.00 | $6.00 | 26,700 | — | — |
| 1999-09-15 | $6.23 | $6.23 | 40,100 | — | — |
| 1999-09-14 | $6.25 | $6.25 | 20,300 | — | — |
| 1999-09-13 | $6.13 | $6.13 | 23,200 | — | — |
| 1999-09-10 | $6.13 | $6.13 | 35,000 | — | — |
| 1999-09-09 | $6.38 | $6.38 | 16,000 | — | — |
| 1999-09-08 | $6.50 | $6.50 | 29,700 | — | — |
| 1999-09-07 | $6.69 | $6.69 | 21,300 | — | — |
| 1999-09-03 | $6.97 | $6.97 | 11,100 | — | — |
| 1999-09-02 | $6.75 | $6.75 | 10,700 | — | — |
| 1999-09-01 | $6.63 | $6.63 | 42,200 | — | — |
| 1999-08-31 | $6.75 | $6.75 | 18,700 | — | — |
| 1999-08-30 | $7.13 | $7.13 | 33,600 | — | — |
| 1999-08-27 | $6.06 | $6.06 | 28,600 | — | — |
| 1999-08-26 | $6.25 | $6.25 | 29,100 | — | — |
| 1999-08-25 | $6.50 | $6.50 | 27,300 | — | — |
| 1999-08-24 | $6.63 | $6.63 | 8,300 | — | — |
| 1999-08-23 | $6.75 | $6.75 | 24,600 | — | — |
| 1999-08-20 | $6.50 | $6.50 | 31,200 | — | — |
| 1999-08-19 | $6.75 | $6.75 | 19,400 | — | — |
| 1999-08-18 | $6.63 | $6.63 | 28,600 | — | — |
| 1999-08-17 | $7.00 | $7.00 | 6,900 | — | — |
| 1999-08-16 | $6.88 | $6.88 | 30,500 | — | — |
| 1999-08-13 | $7.50 | $7.50 | 32,000 | — | — |
| 1999-08-12 | $6.88 | $6.88 | 9,700 | — | — |
| 1999-08-11 | $7.00 | $7.00 | 36,300 | — | — |
| 1999-08-10 | $6.75 | $6.75 | 33,900 | — | — |
| 1999-08-09 | $6.63 | $6.63 | 47,600 | — | — |
| 1999-08-06 | $6.75 | $6.75 | 30,200 | — | — |
| 1999-08-05 | $6.88 | $6.88 | 35,100 | — | — |
| 1999-08-04 | $7.00 | $7.00 | 13,600 | — | — |
| 1999-08-03 | $7.13 | $7.13 | 57,300 | — | — |
| 1999-08-02 | $7.44 | $7.44 | 30,300 | — | — |
| 1999-07-30 | $7.66 | $7.66 | 30,500 | — | — |
| 1999-07-29 | $7.44 | $7.44 | 13,300 | — | — |
| 1999-07-28 | $7.69 | $7.69 | 2,600 | — | — |
| 1999-07-27 | $7.75 | $7.75 | 21,500 | — | — |
| 1999-07-26 | $7.50 | $7.50 | 21,100 | — | — |
| 1999-07-23 | $7.38 | $7.38 | 34,100 | — | — |
| 1999-07-22 | $7.50 | $7.50 | 34,100 | — | — |
| 1999-07-21 | $8.00 | $8.00 | 57,200 | — | — |
| 1999-07-20 | $8.13 | $8.13 | 28,400 | — | — |
| 1999-07-19 | $8.38 | $8.38 | 44,000 | — | — |
| 1999-07-16 | $8.75 | $8.75 | 75,100 | — | — |
| 1999-07-15 | $8.88 | $8.88 | 144,300 | — | — |
| 1999-07-14 | $8.06 | $8.06 | 33,500 | — | — |
| 1999-07-13 | $8.13 | $8.13 | 37,100 | — | — |
| 1999-07-12 | $8.25 | $8.25 | 33,300 | — | — |
| 1999-07-09 | $8.00 | $8.00 | 51,400 | — | — |
| 1999-07-08 | $8.00 | $8.00 | 26,400 | — | — |
| 1999-07-07 | $8.13 | $8.13 | 51,700 | — | — |
| 1999-07-06 | $8.44 | $8.44 | 46,300 | — | — |
| 1999-07-02 | $8.31 | $8.31 | 31,000 | — | — |
| 1999-07-01 | $8.31 | $8.31 | 169,500 | — | — |
| 1999-06-30 | $8.56 | $8.56 | 256,300 | — | — |
| 1999-06-29 | $8.34 | $8.34 | 62,200 | — | — |
| 1999-06-28 | $7.75 | $7.75 | 69,600 | — | — |
| 1999-06-25 | $7.25 | $7.25 | 67,600 | — | — |
| 1999-06-24 | $7.75 | $7.75 | 26,000 | — | — |
| 1999-06-23 | $8.28 | $8.28 | 61,200 | — | — |
| 1999-06-22 | $8.56 | $8.56 | 68,700 | — | — |
| 1999-06-21 | $8.31 | $8.31 | 76,300 | — | — |
| 1999-06-18 | $8.75 | $8.75 | 129,400 | — | — |
| 1999-06-17 | $8.19 | $8.19 | 51,100 | — | — |
| 1999-06-16 | $7.88 | $7.88 | 61,000 | — | — |
| 1999-06-15 | $7.75 | $7.75 | 21,100 | — | — |
| 1999-06-14 | $7.56 | $7.56 | 37,200 | — | — |
| 1999-06-11 | $7.44 | $7.44 | 29,100 | — | — |
| 1999-06-10 | $6.75 | $6.75 | 71,500 | — | — |
| 1999-06-09 | $6.75 | $6.75 | 58,000 | — | — |
| 1999-06-08 | $7.25 | $7.25 | 47,200 | — | — |
| 1999-06-07 | $7.19 | $7.19 | 34,700 | — | — |
| 1999-06-04 | $7.56 | $7.56 | 43,600 | — | — |
| 1999-06-03 | $7.00 | $7.00 | 93,000 | — | — |
| 1999-06-02 | $7.44 | $7.44 | 75,700 | — | — |
| 1999-06-01 | $7.88 | $7.88 | 81,300 | — | — |
| 1999-05-28 | $8.31 | $8.31 | 26,700 | — | — |
| 1999-05-27 | $8.38 | $8.38 | 16,800 | — | — |
| 1999-05-26 | $8.69 | $8.69 | 35,200 | — | — |
| 1999-05-25 | $8.50 | $8.50 | 24,400 | — | — |
| 1999-05-24 | $8.25 | $8.25 | 22,000 | — | — |
| 1999-05-21 | $8.63 | $8.63 | 31,700 | — | — |
| 1999-05-20 | $8.31 | $8.31 | 89,000 | — | — |
| 1999-05-19 | $8.63 | $8.63 | 48,500 | — | — |
| 1999-05-18 | $8.38 | $8.38 | 72,200 | — | — |
| 1999-05-17 | $8.50 | $8.50 | 24,200 | — | — |
| 1999-05-14 | $8.78 | $8.78 | 58,100 | — | — |
| 1999-05-13 | $8.88 | $8.88 | 114,400 | — | — |
| 1999-05-12 | $8.50 | $8.50 | 61,800 | — | — |
| 1999-05-11 | $8.38 | $8.38 | 117,800 | — | — |
| 1999-05-10 | $8.88 | $8.88 | 88,600 | — | — |
| 1999-05-07 | $8.63 | $8.63 | 36,900 | — | — |
| 1999-05-06 | $8.63 | $8.63 | 11,700 | — | — |
| 1999-05-05 | $8.25 | $8.25 | 61,800 | — | — |
| 1999-05-04 | $8.25 | $8.25 | 37,100 | — | — |
| 1999-05-03 | $8.13 | $8.13 | 28,900 | — | — |
| 1999-04-30 | $8.25 | $8.25 | 31,400 | — | — |
| 1999-04-29 | $8.00 | $8.00 | 37,600 | — | — |
| 1999-04-28 | $8.44 | $8.44 | 36,800 | — | — |
| 1999-04-27 | $8.38 | $8.38 | 74,500 | — | — |
| 1999-04-26 | $8.25 | $8.25 | 81,000 | — | — |
| 1999-04-23 | $8.81 | $8.81 | 38,600 | — | — |
| 1999-04-22 | $8.63 | $8.63 | 12,500 | — | — |
| 1999-04-21 | $8.81 | $8.81 | 6,600 | — | — |
| 1999-04-20 | $9.00 | $9.00 | 26,600 | — | — |
| 1999-04-19 | $9.19 | $9.19 | 90,600 | — | — |
| 1999-04-16 | $9.50 | $9.50 | 116,700 | — | — |
| 1999-04-15 | $9.13 | $9.13 | 43,800 | — | — |
| 1999-04-14 | $9.06 | $9.06 | 95,800 | — | — |
| 1999-04-13 | $8.81 | $8.81 | 132,800 | — | — |
| 1999-04-12 | $8.75 | $8.75 | 636,400 | — | — |
| 1999-04-09 | $9.06 | $9.06 | 65,200 | — | — |
| 1999-04-08 | $8.63 | $8.63 | 25,600 | — | — |
| 1999-04-07 | $8.25 | $8.25 | 88,100 | — | — |
| 1999-04-06 | $8.50 | $8.50 | 23,300 | — | — |
| 1999-04-05 | $9.00 | $9.00 | 24,300 | — | — |
| 1999-04-01 | $9.38 | $9.38 | 34,000 | — | — |
| 1999-03-31 | $9.38 | $9.38 | 72,400 | — | — |
| 1999-03-30 | $9.25 | $9.25 | 115,500 | — | — |
| 1999-03-29 | $9.25 | $9.25 | 111,200 | — | — |
| 1999-03-26 | $9.13 | $9.13 | 107,100 | — | — |
| 1999-03-25 | $8.47 | $8.47 | 70,100 | — | — |
| 1999-03-24 | $8.50 | $8.50 | 87,400 | — | — |
| 1999-03-23 | $8.38 | $8.38 | 55,400 | — | — |
| 1999-03-22 | $8.75 | $8.75 | 55,500 | — | — |
| 1999-03-19 | $8.81 | $8.81 | 43,700 | — | — |
| 1999-03-18 | $9.00 | $9.00 | 104,200 | — | — |
| 1999-03-17 | $8.88 | $8.88 | 74,200 | — | — |
| 1999-03-16 | $9.00 | $9.00 | 78,400 | — | — |
| 1999-03-15 | $9.00 | $9.00 | 109,700 | — | — |
| 1999-03-12 | $8.88 | $8.88 | 146,500 | — | — |
| 1999-03-11 | $9.06 | $9.06 | 160,300 | — | — |
| 1999-03-10 | $7.91 | $7.91 | 116,300 | — | — |
| 1999-03-09 | $7.88 | $7.88 | 329,800 | — | — |
| 1999-03-08 | $8.19 | $8.19 | 310,200 | — | — |
| 1999-03-05 | $7.00 | $7.00 | 104,600 | — | — |
| 1999-03-04 | $6.88 | $6.88 | 148,500 | — | — |
| 1999-03-03 | $6.94 | $6.94 | 158,800 | — | — |
| 1999-03-02 | $7.25 | $7.25 | 77,900 | — | — |
| 1999-03-01 | $7.13 | $7.13 | 55,200 | — | — |
| 1999-02-26 | $7.00 | $7.00 | 82,600 | — | — |
| 1999-02-25 | $7.13 | $7.13 | 65,000 | — | — |
| 1999-02-24 | $7.50 | $7.50 | 73,900 | — | — |
| 1999-02-23 | $8.06 | $8.06 | 87,800 | — | — |
| 1999-02-22 | $8.25 | $8.25 | 47,000 | — | — |
| 1999-02-19 | $8.69 | $8.69 | 41,200 | — | — |
| 1999-02-18 | $8.75 | $8.75 | 45,400 | — | — |
| 1999-02-17 | $9.00 | $9.00 | 51,600 | — | — |
| 1999-02-16 | $9.25 | $9.25 | 51,500 | — | — |
| 1999-02-12 | $9.56 | $9.56 | 125,100 | — | — |
| 1999-02-11 | $9.13 | $9.13 | 79,600 | — | — |
| 1999-02-10 | $8.88 | $8.88 | 44,700 | — | — |
| 1999-02-09 | $9.39 | $9.39 | 48,200 | — | — |
| 1999-02-08 | $9.25 | $9.25 | 108,500 | — | — |
| 1999-02-05 | $9.38 | $9.38 | 170,500 | — | — |
| 1999-02-04 | $8.88 | $8.88 | 258,400 | — | — |
| 1999-02-03 | $8.44 | $8.44 | 56,900 | — | — |
| 1999-02-02 | $7.88 | $7.88 | 55,700 | — | — |
| 1999-02-01 | $8.13 | $8.13 | 48,200 | — | — |
| 1999-01-29 | $7.69 | $7.69 | 52,600 | — | — |
| 1999-01-28 | $8.00 | $8.00 | 58,800 | — | — |
| 1999-01-27 | $8.13 | $8.13 | 41,300 | — | — |
| 1999-01-26 | $8.13 | $8.13 | 35,700 | — | — |
| 1999-01-25 | $7.50 | $7.50 | 14,400 | — | — |
| 1999-01-22 | $7.88 | $7.88 | 35,500 | — | — |
| 1999-01-21 | $8.00 | $8.00 | 51,500 | — | — |
| 1999-01-20 | $8.50 | $8.50 | 87,000 | — | — |
| 1999-01-19 | $8.00 | $8.00 | 61,800 | — | — |
| 1999-01-15 | $8.00 | $8.00 | 53,100 | — | — |
| 1999-01-14 | $7.56 | $7.56 | 150,900 | — | — |
| 1999-01-13 | $7.75 | $7.75 | 198,600 | — | — |
| 1999-01-12 | $8.38 | $8.38 | 128,200 | — | — |
| 1999-01-11 | $9.06 | $9.06 | 167,900 | — | — |
| 1999-01-08 | $8.44 | $8.44 | 136,300 | — | — |
| 1999-01-07 | $7.50 | $7.50 | 52,000 | — | — |
| 1999-01-06 | $7.38 | $7.38 | 85,600 | — | — |
| 1999-01-05 | $7.25 | $7.25 | 34,700 | — | — |
| 1999-01-04 | $7.19 | $7.19 | 35,000 | — | — |