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 | $6.72 | $6.72 | 194,886 | — | — |
| 1999-12-30 | $6.50 | $6.50 | 287,251 | — | — |
| 1999-12-29 | $6.29 | $6.29 | 230,188 | — | — |
| 1999-12-28 | $6.18 | $6.18 | 445,385 | — | — |
| 1999-12-27 | $6.15 | $6.15 | 445,868 | — | — |
| 1999-12-23 | $6.15 | $6.15 | 272,260 | — | — |
| 1999-12-22 | $6.13 | $6.13 | 359,306 | — | — |
| 1999-12-21 | $6.20 | $6.20 | 432,811 | — | — |
| 1999-12-20 | $6.28 | $6.28 | 216,164 | — | — |
| 1999-12-17 | $6.27 | $6.27 | 283,866 | — | — |
| 1999-12-16 | $6.28 | $6.28 | 735,537 | — | — |
| 1999-12-15 | $6.22 | $6.22 | 412,501 | — | — |
| 1999-12-14 | $6.20 | $6.20 | 448,770 | — | — |
| 1999-12-13 | $6.37 | $6.37 | 125,249 | — | — |
| 1999-12-10 | $6.31 | $6.31 | 181,346 | — | — |
| 1999-12-09 | $6.33 | $6.33 | 196,337 | — | — |
| 1999-12-08 | $6.26 | $6.26 | 955,570 | — | — |
| 1999-12-07 | $6.29 | $6.29 | 249,531 | — | — |
| 1999-12-06 | $6.28 | $6.28 | 189,083 | — | — |
| 1999-12-03 | $6.40 | $6.40 | 151,363 | — | — |
| 1999-12-02 | $6.35 | $6.35 | 287,735 | — | — |
| 1999-12-01 | $6.48 | $6.48 | 133,954 | — | — |
| 1999-11-30 | $6.50 | $6.50 | 170,223 | — | — |
| 1999-11-29 | $6.37 | $6.37 | 345,282 | — | — |
| 1999-11-26 | $6.50 | $6.50 | 118,963 | — | — |
| 1999-11-24 | $6.53 | $6.53 | 349,634 | — | — |
| 1999-11-23 | $6.53 | $6.53 | 772,290 | — | — |
| 1999-11-22 | $6.48 | $6.48 | 556,126 | — | — |
| 1999-11-19 | $6.38 | $6.38 | 379,617 | — | — |
| 1999-11-18 | $6.44 | $6.44 | 742,791 | — | — |
| 1999-11-17 | $6.58 | $6.58 | 102,037 | — | — |
| 1999-11-16 | $6.69 | $6.69 | 206,976 | — | — |
| 1999-11-15 | $6.72 | $6.72 | 385,420 | — | — |
| 1999-11-12 | $6.72 | $6.72 | 222,934 | — | — |
| 1999-11-11 | $6.77 | $6.77 | 68,669 | — | — |
| 1999-11-10 | $6.80 | $6.80 | 194,402 | — | — |
| 1999-11-09 | $6.86 | $6.86 | 316,750 | — | — |
| 1999-11-08 | $6.84 | $6.84 | 206,008 | — | — |
| 1999-11-05 | $6.94 | $6.94 | 869,008 | — | — |
| 1999-11-04 | $7.00 | $7.00 | 516,956 | — | — |
| 1999-11-03 | $7.26 | $7.26 | 474,883 | — | — |
| 1999-11-02 | $7.10 | $7.10 | 126,700 | — | — |
| 1999-11-01 | $7.16 | $7.16 | 270,809 | — | — |
| 1999-10-29 | $7.34 | $7.34 | 274,194 | — | — |
| 1999-10-28 | $7.22 | $7.22 | 324,488 | — | — |
| 1999-10-27 | $7.12 | $7.12 | 188,599 | — | — |
| 1999-10-26 | $6.99 | $6.99 | 182,796 | — | — |
| 1999-10-25 | $6.91 | $6.91 | 209,877 | — | — |
| 1999-10-22 | $7.11 | $7.11 | 345,282 | — | — |
| 1999-10-21 | $7.04 | $7.04 | 323,037 | — | — |
| 1999-10-20 | $7.10 | $7.10 | 164,904 | — | — |
| 1999-10-19 | $7.07 | $7.07 | 239,860 | — | — |
| 1999-10-18 | $7.02 | $7.02 | 278,063 | — | — |
| 1999-10-15 | $7.13 | $7.13 | 507,767 | — | — |
| 1999-10-14 | $7.11 | $7.11 | 270,809 | — | — |
| 1999-10-13 | $7.13 | $7.13 | 439,098 | — | — |
| 1999-10-12 | $7.13 | $7.13 | 321,586 | — | — |
| 1999-10-11 | $7.32 | $7.32 | 292,087 | — | — |
| 1999-10-08 | $7.21 | $7.21 | 219,065 | — | — |
| 1999-10-07 | $7.19 | $7.19 | 640,271 | — | — |
| 1999-10-06 | $7.15 | $7.15 | 232,122 | — | — |
| 1999-10-05 | $7.03 | $7.03 | 324,971 | — | — |
| 1999-10-04 | $6.86 | $6.86 | 232,122 | — | — |
| 1999-10-01 | $6.71 | $6.71 | 111,709 | — | — |
| 1999-09-30 | $6.72 | $6.72 | 1,086,139 | — | — |
| 1999-09-29 | $6.71 | $6.71 | 218,098 | — | — |
| 1999-09-28 | $6.80 | $6.80 | 601,583 | — | — |
| 1999-09-27 | $7.06 | $7.06 | 326,422 | — | — |
| 1999-09-24 | $7.08 | $7.08 | 225,836 | — | — |
| 1999-09-23 | $7.15 | $7.15 | 202,623 | — | — |
| 1999-09-22 | $7.43 | $7.43 | 308,046 | — | — |
| 1999-09-21 | $7.50 | $7.50 | 317,717 | — | — |
| 1999-09-20 | $7.53 | $7.53 | 377,199 | — | — |
| 1999-09-17 | $7.56 | $7.56 | 394,608 | — | — |
| 1999-09-16 | $7.51 | $7.51 | 235,991 | — | — |
| 1999-09-15 | $7.64 | $7.64 | 151,847 | — | — |
| 1999-09-14 | $7.55 | $7.55 | 147,011 | — | — |
| 1999-09-13 | $7.48 | $7.48 | 96,234 | — | — |
| 1999-09-10 | $7.53 | $7.53 | 206,976 | — | — |
| 1999-09-09 | $7.26 | $7.26 | 561,446 | — | — |
| 1999-09-08 | $7.03 | $7.03 | 180,378 | — | — |
| 1999-09-07 | $7.04 | $7.04 | 410,566 | — | — |
| 1999-09-03 | $6.98 | $6.98 | 247,113 | — | — |
| 1999-09-02 | $6.81 | $6.81 | 151,847 | — | — |
| 1999-09-01 | $6.89 | $6.89 | 313,849 | — | — |
| 1999-08-31 | $6.82 | $6.82 | 337,544 | — | — |
| 1999-08-30 | $6.82 | $6.82 | 170,223 | — | — |
| 1999-08-27 | $6.91 | $6.91 | 241,310 | — | — |
| 1999-08-26 | $6.95 | $6.95 | 334,643 | — | — |
| 1999-08-25 | $6.98 | $6.98 | 536,783 | — | — |
| 1999-08-24 | $6.98 | $6.98 | 434,746 | — | — |
| 1999-08-23 | $7.16 | $7.16 | 297,407 | — | — |
| 1999-08-20 | $7.20 | $7.20 | 160,068 | — | — |
| 1999-08-19 | $7.22 | $7.22 | 197,304 | — | — |
| 1999-08-18 | $7.17 | $7.17 | 163,453 | — | — |
| 1999-08-17 | $7.15 | $7.15 | 295,956 | — | — |
| 1999-08-16 | $6.80 | $6.80 | 137,823 | — | — |
| 1999-08-13 | $6.97 | $6.97 | 106,389 | — | — |
| 1999-08-12 | $6.91 | $6.91 | 121,864 | — | — |
| 1999-08-11 | $6.89 | $6.89 | 132,987 | — | — |
| 1999-08-10 | $6.89 | $6.89 | 449,253 | — | — |
| 1999-08-09 | $6.94 | $6.94 | 496,161 | — | — |
| 1999-08-06 | $6.82 | $6.82 | 504,382 | — | — |
| 1999-08-05 | $6.89 | $6.89 | 336,094 | — | — |
| 1999-08-04 | $6.84 | $6.84 | 727,316 | — | — |
| 1999-08-03 | $6.91 | $6.91 | 549,356 | — | — |
| 1999-08-02 | $6.90 | $6.90 | 423,140 | — | — |
| 1999-07-30 | $7.11 | $7.11 | 430,393 | — | — |
| 1999-07-29 | $7.08 | $7.08 | 137,339 | — | — |
| 1999-07-28 | $7.19 | $7.19 | 148,945 | — | — |
| 1999-07-27 | $7.22 | $7.22 | 186,181 | — | — |
| 1999-07-26 | $7.33 | $7.33 | 730,218 | — | — |
| 1999-07-23 | $7.50 | $7.50 | 286,284 | — | — |
| 1999-07-22 | $7.44 | $7.44 | 582,724 | — | — |
| 1999-07-21 | $7.74 | $7.74 | 206,976 | — | — |
| 1999-07-20 | $7.81 | $7.81 | 189,566 | — | — |
| 1999-07-19 | $7.87 | $7.87 | 139,273 | — | — |
| 1999-07-16 | $7.75 | $7.75 | 677,023 | — | — |
| 1999-07-15 | $7.85 | $7.84 | 188,599 | — | — |
| 1999-07-14 | $7.83 | $7.83 | 136,372 | — | — |
| 1999-07-13 | $7.90 | $7.90 | 143,626 | — | — |
| 1999-07-12 | $7.95 | $7.95 | 233,573 | — | — |
| 1999-07-09 | $7.94 | $7.94 | 96,234 | — | — |
| 1999-07-08 | $7.81 | $7.81 | 194,886 | — | — |
| 1999-07-07 | $7.86 | $7.86 | 212,779 | — | — |
| 1999-07-06 | $7.86 | $7.86 | 134,437 | — | — |
| 1999-07-02 | $7.79 | $7.79 | 142,658 | — | — |
| 1999-07-01 | $7.85 | $7.84 | 312,398 | — | — |
| 1999-06-30 | $7.86 | $7.86 | 372,846 | — | — |
| 1999-06-29 | $7.79 | $7.79 | 474,883 | — | — |
| 1999-06-28 | $7.91 | $7.91 | 454,089 | — | — |
| 1999-06-25 | $7.83 | $7.83 | 356,888 | — | — |
| 1999-06-24 | $7.72 | $7.72 | 514,538 | — | — |
| 1999-06-23 | $7.72 | $7.72 | 241,310 | — | — |
| 1999-06-22 | $7.56 | $7.56 | 294,505 | — | — |
| 1999-06-21 | $7.55 | $7.55 | 210,361 | — | — |
| 1999-06-18 | $7.43 | $7.43 | 275,162 | — | — |
| 1999-06-17 | $7.43 | $7.43 | 310,463 | — | — |
| 1999-06-16 | $7.37 | $7.37 | 437,647 | — | — |
| 1999-06-15 | $7.44 | $7.44 | 147,011 | — | — |
| 1999-06-14 | $7.43 | $7.43 | 153,297 | — | — |
| 1999-06-11 | $7.59 | $7.59 | 75,923 | — | — |
| 1999-06-10 | $7.55 | $7.55 | 139,757 | — | — |
| 1999-06-09 | $7.60 | $7.60 | 162,486 | — | — |
| 1999-06-08 | $7.64 | $7.64 | 497,612 | — | — |
| 1999-06-07 | $7.73 | $7.73 | 270,809 | — | — |
| 1999-06-04 | $7.90 | $7.90 | 267,908 | — | — |
| 1999-06-03 | $8.06 | $8.06 | 373,814 | — | — |
| 1999-06-02 | $7.99 | $7.99 | 305,628 | — | — |
| 1999-06-01 | $7.82 | $7.82 | 331,258 | — | — |
| 1999-05-28 | $7.69 | $7.69 | 300,792 | — | — |
| 1999-05-27 | $7.52 | $7.52 | 298,857 | — | — |
| 1999-05-26 | $7.55 | $7.55 | 267,424 | — | — |
| 1999-05-25 | $7.59 | $7.59 | 402,345 | — | — |
| 1999-05-24 | $7.55 | $7.55 | 115,578 | — | — |
| 1999-05-21 | $7.74 | $7.74 | 99,136 | — | — |
| 1999-05-20 | $7.79 | $7.79 | 141,691 | — | — |
| 1999-05-19 | $7.79 | $7.79 | 132,987 | — | — |
| 1999-05-18 | $7.75 | $7.75 | 210,361 | — | — |
| 1999-05-17 | $7.74 | $7.74 | 333,676 | — | — |
| 1999-05-14 | $7.99 | $7.99 | 155,232 | — | — |
| 1999-05-13 | $8.18 | $8.18 | 95,750 | — | — |
| 1999-05-12 | $8.06 | $8.06 | 324,488 | — | — |
| 1999-05-11 | $8.13 | $8.13 | 118,963 | — | — |
| 1999-05-10 | $8.14 | $8.14 | 301,275 | — | — |
| 1999-05-07 | $8.10 | $8.10 | 147,494 | — | — |
| 1999-05-06 | $8.16 | $8.16 | 157,166 | — | — |
| 1999-05-05 | $8.25 | $8.25 | 190,050 | — | — |
| 1999-05-04 | $8.25 | $8.25 | 197,304 | — | — |
| 1999-05-03 | $8.17 | $8.17 | 168,289 | — | — |
| 1999-04-30 | $8.16 | $8.16 | 171,674 | — | — |
| 1999-04-29 | $8.14 | $8.14 | 122,831 | — | — |
| 1999-04-28 | $8.25 | $8.25 | 420,238 | — | — |
| 1999-04-27 | $8.18 | $8.18 | 282,415 | — | — |
| 1999-04-26 | $8.37 | $8.37 | 149,429 | — | — |
| 1999-04-23 | $8.65 | $8.65 | 80,276 | — | — |
| 1999-04-22 | $8.72 | $8.72 | 411,533 | — | — |
| 1999-04-21 | $8.76 | $8.76 | 455,540 | — | — |
| 1999-04-20 | $8.61 | $8.61 | 472,465 | — | — |
| 1999-04-19 | $8.79 | $8.79 | 518,890 | — | — |
| 1999-04-16 | $8.44 | $8.44 | 225,836 | — | — |
| 1999-04-15 | $8.35 | $8.35 | 348,667 | — | — |
| 1999-04-14 | $8.35 | $8.35 | 364,142 | — | — |
| 1999-04-13 | $8.05 | $8.05 | 296,923 | — | — |
| 1999-04-12 | $8.08 | $8.08 | 185,698 | — | — |
| 1999-04-09 | $7.95 | $7.95 | 167,321 | — | — |
| 1999-04-08 | $7.85 | $7.84 | 165,387 | — | — |
| 1999-04-07 | $7.94 | $7.94 | 293,054 | — | — |
| 1999-04-06 | $8.10 | $8.10 | 184,731 | — | — |
| 1999-04-05 | $8.09 | $8.09 | 258,236 | — | — |
| 1999-04-01 | $8.08 | $8.08 | 379,617 | — | — |
| 1999-03-31 | $8.16 | $8.16 | 326,905 | — | — |
| 1999-03-30 | $7.99 | $7.99 | 169,256 | — | — |
| 1999-03-29 | $7.82 | $7.82 | 332,709 | — | — |
| 1999-03-26 | $7.64 | $7.64 | 130,569 | — | — |
| 1999-03-25 | $7.55 | $7.55 | 171,190 | — | — |
| 1999-03-24 | $7.32 | $7.32 | 83,177 | — | — |
| 1999-03-23 | $7.38 | $7.38 | 306,111 | — | — |
| 1999-03-22 | $7.59 | $7.59 | 160,551 | — | — |
| 1999-03-19 | $7.77 | $7.77 | 343,831 | — | — |
| 1999-03-18 | $7.68 | $7.68 | 164,904 | — | — |
| 1999-03-17 | $7.70 | $7.70 | 189,566 | — | — |
| 1999-03-16 | $7.85 | $7.84 | 338,995 | — | — |
| 1999-03-15 | $7.88 | $7.88 | 242,278 | — | — |
| 1999-03-12 | $7.91 | $7.91 | 221,000 | — | — |
| 1999-03-11 | $7.83 | $7.83 | 661,065 | — | — |
| 1999-03-10 | $7.66 | $7.66 | 482,137 | — | — |
| 1999-03-09 | $7.61 | $7.61 | 271,776 | — | — |
| 1999-03-08 | $7.83 | $7.83 | 199,722 | — | — |
| 1999-03-05 | $8.05 | $8.05 | 275,162 | — | — |
| 1999-03-04 | $7.99 | $7.99 | 201,656 | — | — |
| 1999-03-03 | $7.97 | $7.97 | 197,304 | — | — |
| 1999-03-02 | $8.09 | $8.09 | 484,072 | — | — |
| 1999-03-01 | $8.16 | $8.16 | 368,494 | — | — |
| 1999-02-26 | $8.18 | $8.18 | 310,463 | — | — |
| 1999-02-25 | $7.91 | $7.91 | 290,153 | — | — |
| 1999-02-24 | $7.82 | $7.82 | 318,201 | — | — |
| 1999-02-23 | $7.85 | $7.84 | 312,398 | — | — |
| 1999-02-22 | $7.65 | $7.65 | 233,573 | — | — |
| 1999-02-19 | $7.65 | $7.65 | 284,833 | — | — |
| 1999-02-18 | $7.75 | $7.75 | 244,212 | — | — |
| 1999-02-17 | $7.59 | $7.59 | 303,693 | — | — |
| 1999-02-16 | $7.52 | $7.52 | 295,472 | — | — |
| 1999-02-12 | $7.73 | $7.73 | 217,131 | — | — |
| 1999-02-11 | $7.79 | $7.79 | 272,260 | — | — |
| 1999-02-10 | $7.63 | $7.63 | 301,759 | — | — |
| 1999-02-09 | $7.96 | $7.96 | 486,973 | — | — |
| 1999-02-08 | $7.91 | $7.91 | 337,061 | — | — |
| 1999-02-05 | $8.08 | $8.08 | 306,595 | — | — |
| 1999-02-04 | $8.25 | $8.25 | 208,426 | — | — |
| 1999-02-03 | $8.35 | $8.35 | 409,115 | — | — |
| 1999-02-02 | $8.49 | $8.49 | 252,917 | — | — |
| 1999-02-01 | $8.50 | $8.50 | 503,415 | — | — |
| 1999-01-29 | $8.67 | $8.67 | 364,142 | — | — |
| 1999-01-28 | $8.57 | $8.57 | 168,772 | — | — |
| 1999-01-27 | $8.52 | $8.52 | 288,218 | — | — |
| 1999-01-26 | $8.70 | $8.70 | 870,942 | — | — |
| 1999-01-25 | $8.48 | $8.48 | 567,249 | — | — |
| 1999-01-22 | $8.58 | $8.58 | 240,827 | — | — |
| 1999-01-21 | $8.67 | $8.67 | 571,601 | — | — |
| 1999-01-20 | $8.69 | $8.69 | 131,052 | — | — |
| 1999-01-19 | $8.72 | $8.72 | 559,995 | — | — |
| 1999-01-15 | $8.54 | $8.54 | 785,831 | — | — |
| 1999-01-14 | $8.08 | $8.08 | 265,490 | — | — |
| 1999-01-13 | $8.00 | $8.00 | 233,573 | — | — |
| 1999-01-12 | $7.96 | $7.96 | 293,538 | — | — |
| 1999-01-11 | $8.16 | $8.16 | 297,890 | — | — |
| 1999-01-08 | $8.27 | $8.27 | 514,054 | — | — |
| 1999-01-07 | $8.22 | $8.22 | 486,490 | — | — |
| 1999-01-06 | $8.39 | $8.39 | 448,770 | — | — |
| 1999-01-05 | $8.48 | $8.48 | 433,778 | — | — |
| 1999-01-04 | $8.76 | $8.76 | 598,198 | — | — |