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 | $12.04 | 108,419 | — | — |
| 1999-12-30 | $6.70 | $12.01 | 151,787 | — | — |
| 1999-12-29 | $6.68 | $11.97 | 132,856 | — | — |
| 1999-12-28 | $6.59 | $11.81 | 167,275 | — | — |
| 1999-12-27 | $6.52 | $11.68 | 181,387 | — | — |
| 1999-12-23 | $6.56 | $11.75 | 136,986 | — | — |
| 1999-12-22 | $6.39 | $11.45 | 190,335 | — | — |
| 1999-12-21 | $6.34 | $11.35 | 243,340 | — | — |
| 1999-12-20 | $6.26 | $11.22 | 189,991 | — | — |
| 1999-12-17 | $6.30 | $11.29 | 273,973 | — | — |
| 1999-12-16 | $6.37 | $11.42 | 945,138 | — | — |
| 1999-12-15 | $6.14 | $11.00 | 3,069,461 | — | — |
| 1999-12-14 | $6.46 | $10.76 | 749,295 | — | — |
| 1999-12-13 | $6.19 | $10.31 | 245,405 | — | — |
| 1999-12-10 | $6.26 | $10.43 | 94,307 | — | — |
| 1999-12-09 | $6.26 | $10.43 | 125,628 | — | — |
| 1999-12-08 | $6.26 | $10.43 | 258,829 | — | — |
| 1999-12-07 | $6.25 | $10.40 | 287,740 | — | — |
| 1999-12-06 | $6.26 | $10.43 | 261,926 | — | — |
| 1999-12-03 | $6.37 | $10.61 | 350,383 | — | — |
| 1999-12-02 | $6.25 | $10.40 | 290,150 | — | — |
| 1999-12-01 | $6.32 | $10.52 | 495,285 | — | — |
| 1999-11-30 | $6.34 | $10.55 | 212,708 | — | — |
| 1999-11-29 | $6.14 | $10.22 | 311,145 | — | — |
| 1999-11-26 | $6.14 | $10.22 | 54,037 | — | — |
| 1999-11-24 | $6.17 | $10.28 | 68,837 | — | — |
| 1999-11-23 | $6.17 | $10.28 | 182,075 | — | — |
| 1999-11-22 | $6.12 | $10.19 | 307,703 | — | — |
| 1999-11-19 | $6.37 | $10.61 | 82,261 | — | — |
| 1999-11-18 | $6.46 | $10.76 | 162,456 | — | — |
| 1999-11-17 | $6.45 | $10.73 | 184,828 | — | — |
| 1999-11-16 | $6.48 | $10.79 | 80,884 | — | — |
| 1999-11-15 | $6.43 | $10.70 | 103,600 | — | — |
| 1999-11-12 | $6.36 | $10.58 | 396,504 | — | — |
| 1999-11-11 | $6.32 | $10.52 | 191,712 | — | — |
| 1999-11-10 | $6.43 | $10.70 | 318,373 | — | — |
| 1999-11-09 | $6.45 | $10.73 | 189,647 | — | — |
| 1999-11-08 | $6.54 | $10.88 | 160,047 | — | — |
| 1999-11-05 | $6.59 | $10.97 | 352,103 | — | — |
| 1999-11-04 | $6.63 | $11.03 | 300,475 | — | — |
| 1999-11-03 | $6.70 | $11.15 | 184,140 | — | — |
| 1999-11-02 | $6.76 | $11.24 | 124,252 | — | — |
| 1999-11-01 | $6.76 | $11.24 | 179,666 | — | — |
| 1999-10-29 | $6.81 | $11.33 | 257,796 | — | — |
| 1999-10-28 | $6.81 | $11.33 | 178,977 | — | — |
| 1999-10-27 | $6.74 | $11.21 | 336,959 | — | — |
| 1999-10-26 | $6.74 | $11.21 | 341,434 | — | — |
| 1999-10-25 | $6.56 | $10.91 | 547,946 | — | — |
| 1999-10-22 | $6.81 | $11.33 | 647,072 | — | — |
| 1999-10-21 | $6.28 | $10.46 | 234,391 | — | — |
| 1999-10-20 | $6.19 | $10.31 | 193,777 | — | — |
| 1999-10-19 | $6.12 | $10.19 | 357,955 | — | — |
| 1999-10-18 | $6.07 | $10.10 | 165,554 | — | — |
| 1999-10-15 | $6.12 | $10.19 | 178,633 | — | — |
| 1999-10-14 | $6.23 | $10.37 | 397,880 | — | — |
| 1999-10-13 | $6.21 | $10.34 | 212,019 | — | — |
| 1999-10-12 | $6.39 | $10.64 | 316,996 | — | — |
| 1999-10-11 | $6.25 | $10.40 | 636,402 | — | — |
| 1999-10-08 | $6.10 | $10.16 | 134,921 | — | — |
| 1999-10-07 | $6.10 | $10.16 | 211,675 | — | — |
| 1999-10-06 | $6.25 | $10.40 | 374,820 | — | — |
| 1999-10-05 | $6.26 | $10.43 | 163,833 | — | — |
| 1999-10-04 | $6.30 | $10.49 | 374,820 | — | — |
| 1999-10-01 | $6.10 | $10.16 | 371,722 | — | — |
| 1999-09-30 | $6.10 | $10.16 | 284,643 | — | — |
| 1999-09-29 | $6.07 | $10.10 | 149,721 | — | — |
| 1999-09-28 | $6.08 | $10.13 | 559,992 | — | — |
| 1999-09-27 | $6.07 | $10.10 | 152,131 | — | — |
| 1999-09-24 | $6.14 | $10.22 | 2,428,584 | — | — |
| 1999-09-23 | $6.14 | $10.22 | 701,453 | — | — |
| 1999-09-22 | $6.16 | $10.25 | 270,187 | — | — |
| 1999-09-21 | $6.10 | $10.16 | 253,322 | — | — |
| 1999-09-20 | $6.08 | $10.13 | 511,462 | — | — |
| 1999-09-17 | $6.10 | $10.16 | 54,382 | — | — |
| 1999-09-16 | $6.10 | $10.16 | 229,573 | — | — |
| 1999-09-15 | $6.12 | $10.19 | 1,476,563 | — | — |
| 1999-09-14 | $6.10 | $10.16 | 471,192 | — | — |
| 1999-09-13 | $6.12 | $10.19 | 319,406 | — | — |
| 1999-09-10 | $6.12 | $10.19 | 409,927 | — | — |
| 1999-09-09 | $6.10 | $10.16 | 62,642 | — | — |
| 1999-09-08 | $6.14 | $10.22 | 155,228 | — | — |
| 1999-09-07 | $6.16 | $10.25 | 1,053,213 | — | — |
| 1999-09-03 | $6.26 | $10.43 | 842,914 | — | — |
| 1999-09-02 | $6.16 | $10.25 | 309,424 | — | — |
| 1999-09-01 | $6.16 | $10.25 | 414,745 | — | — |
| 1999-08-31 | $6.16 | $10.25 | 229,917 | — | — |
| 1999-08-30 | $6.14 | $10.22 | 256,764 | — | — |
| 1999-08-27 | $6.16 | $10.25 | 131,135 | — | — |
| 1999-08-26 | $6.19 | $10.31 | 357,610 | — | — |
| 1999-08-25 | $6.17 | $10.28 | 123,219 | — | — |
| 1999-08-24 | $6.21 | $10.34 | 188,615 | — | — |
| 1999-08-23 | $6.25 | $10.40 | 168,996 | — | — |
| 1999-08-20 | $6.21 | $10.34 | 192,056 | — | — |
| 1999-08-19 | $6.26 | $10.43 | 114,959 | — | — |
| 1999-08-18 | $6.25 | $10.40 | 54,726 | — | — |
| 1999-08-17 | $6.26 | $10.43 | 379,638 | — | — |
| 1999-08-16 | $6.32 | $10.52 | 443,657 | — | — |
| 1999-08-13 | $6.26 | $10.43 | 225,787 | — | — |
| 1999-08-12 | $6.25 | $10.40 | 214,773 | — | — |
| 1999-08-11 | $6.28 | $10.46 | 154,884 | — | — |
| 1999-08-10 | $6.23 | $10.37 | 197,563 | — | — |
| 1999-08-09 | $6.26 | $10.43 | 170,373 | — | — |
| 1999-08-06 | $6.23 | $10.37 | 128,038 | — | — |
| 1999-08-05 | $6.23 | $10.37 | 565,499 | — | — |
| 1999-08-04 | $6.26 | $10.43 | 464,308 | — | — |
| 1999-08-03 | $6.30 | $10.49 | 270,531 | — | — |
| 1999-08-02 | $6.30 | $10.49 | 228,540 | — | — |
| 1999-07-30 | $6.30 | $10.49 | 223,377 | — | — |
| 1999-07-29 | $6.28 | $10.46 | 228,196 | — | — |
| 1999-07-28 | $6.25 | $10.40 | 384,801 | — | — |
| 1999-07-27 | $6.34 | $10.55 | 468,783 | — | — |
| 1999-07-26 | $6.30 | $10.49 | 207,545 | — | — |
| 1999-07-23 | $6.48 | $10.79 | 102,912 | — | — |
| 1999-07-22 | $6.56 | $10.91 | 215,117 | — | — |
| 1999-07-21 | $6.68 | $11.12 | 648,104 | — | — |
| 1999-07-20 | $6.57 | $10.94 | 174,847 | — | — |
| 1999-07-19 | $6.65 | $11.06 | 595,788 | — | — |
| 1999-07-16 | $6.61 | $11.00 | 330,764 | — | — |
| 1999-07-15 | $6.66 | $11.09 | 237,833 | — | — |
| 1999-07-14 | $6.65 | $11.06 | 367,248 | — | — |
| 1999-07-13 | $6.72 | $11.18 | 215,117 | — | — |
| 1999-07-12 | $6.90 | $11.49 | 208,577 | — | — |
| 1999-07-09 | $6.94 | $11.55 | 117,712 | — | — |
| 1999-07-08 | $6.94 | $11.55 | 259,517 | — | — |
| 1999-07-07 | $6.72 | $11.18 | 261,926 | — | — |
| 1999-07-06 | $6.85 | $11.39 | 249,191 | — | — |
| 1999-07-02 | $6.97 | $11.61 | 203,759 | — | — |
| 1999-07-01 | $6.95 | $11.58 | 892,133 | — | — |
| 1999-06-30 | $7.37 | $12.27 | 1,219,455 | — | — |
| 1999-06-29 | $6.50 | $10.82 | 258,485 | — | — |
| 1999-06-28 | $6.36 | $10.58 | 217,870 | — | — |
| 1999-06-25 | $6.34 | $10.55 | 93,963 | — | — |
| 1999-06-24 | $6.36 | $10.58 | 211,331 | — | — |
| 1999-06-23 | $6.39 | $10.64 | 214,773 | — | — |
| 1999-06-22 | $6.48 | $10.79 | 424,383 | — | — |
| 1999-06-21 | $6.54 | $10.88 | 375,508 | — | — |
| 1999-06-18 | $6.34 | $10.55 | 621,946 | — | — |
| 1999-06-17 | $6.21 | $10.34 | 619,193 | — | — |
| 1999-06-16 | $6.19 | $10.31 | 1,665,522 | — | — |
| 1999-06-15 | $6.07 | $10.10 | 224,410 | — | — |
| 1999-06-14 | $6.01 | $10.00 | 265,712 | — | — |
| 1999-06-11 | $6.03 | $10.03 | 299,099 | — | — |
| 1999-06-10 | $5.97 | $9.94 | 357,610 | — | — |
| 1999-06-09 | $6.05 | $10.06 | 189,647 | — | — |
| 1999-06-08 | $6.03 | $10.03 | 500,104 | — | — |
| 1999-06-07 | $6.05 | $10.06 | 234,736 | — | — |
| 1999-06-04 | $6.05 | $10.06 | 252,978 | — | — |
| 1999-06-03 | $6.08 | $10.13 | 255,731 | — | — |
| 1999-06-02 | $6.03 | $10.03 | 343,843 | — | — |
| 1999-06-01 | $5.99 | $9.97 | 452,606 | — | — |
| 1999-05-28 | $6.07 | $10.10 | 472,569 | — | — |
| 1999-05-27 | $5.99 | $9.97 | 411,992 | — | — |
| 1999-05-26 | $5.96 | $9.91 | 1,134,097 | — | — |
| 1999-05-25 | $6.01 | $10.00 | 527,639 | — | — |
| 1999-05-24 | $6.03 | $10.03 | 4,871,969 | — | — |
| 1999-05-21 | $9.32 | $9.70 | 324,913 | — | — |
| 1999-05-20 | $9.33 | $9.72 | 655,332 | — | — |
| 1999-05-19 | $9.28 | $9.66 | 4,025,269 | — | — |
| 1999-05-18 | $9.24 | $9.63 | 642,942 | — | — |
| 1999-05-17 | $9.22 | $9.61 | 707,993 | — | — |
| 1999-05-14 | $9.28 | $9.66 | 423,694 | — | — |
| 1999-05-13 | $9.39 | $9.78 | 352,103 | — | — |
| 1999-05-12 | $9.48 | $9.87 | 547,258 | — | — |
| 1999-05-11 | $9.55 | $9.95 | 701,453 | — | — |
| 1999-05-10 | $9.35 | $9.74 | 559,304 | — | — |
| 1999-05-07 | $9.21 | $9.59 | 198,252 | — | — |
| 1999-05-06 | $9.21 | $9.59 | 406,141 | — | — |
| 1999-05-05 | $8.97 | $9.34 | 447,443 | — | — |
| 1999-05-04 | $8.95 | $9.32 | 495,974 | — | — |
| 1999-05-03 | $9.01 | $9.38 | 354,857 | — | — |
| 1999-04-30 | $8.93 | $9.31 | 646,383 | — | — |
| 1999-04-29 | $9.08 | $9.46 | 186,549 | — | — |
| 1999-04-28 | $9.12 | $9.49 | 639,844 | — | — |
| 1999-04-27 | $9.10 | $9.48 | 334,550 | — | — |
| 1999-04-26 | $9.01 | $9.38 | 360,364 | — | — |
| 1999-04-23 | $9.19 | $9.57 | 559,304 | — | — |
| 1999-04-22 | $9.15 | $9.53 | 367,248 | — | — |
| 1999-04-21 | $9.13 | $9.51 | 363,117 | — | — |
| 1999-04-20 | $9.10 | $9.48 | 476,355 | — | — |
| 1999-04-19 | $8.93 | $9.31 | 922,766 | — | — |
| 1999-04-16 | $8.86 | $9.23 | 187,926 | — | — |
| 1999-04-15 | $8.90 | $9.27 | 144,214 | — | — |
| 1999-04-14 | $8.70 | $9.06 | 672,886 | — | — |
| 1999-04-13 | $8.73 | $9.10 | 101,191 | — | — |
| 1999-04-12 | $8.73 | $9.10 | 203,415 | — | — |
| 1999-04-09 | $8.57 | $8.93 | 164,866 | — | — |
| 1999-04-08 | $8.72 | $9.08 | 236,801 | — | — |
| 1999-04-07 | $8.90 | $9.27 | 167,275 | — | — |
| 1999-04-06 | $8.83 | $9.19 | 207,545 | — | — |
| 1999-04-05 | $8.92 | $9.29 | 374,131 | — | — |
| 1999-04-01 | $8.81 | $9.17 | 149,721 | — | — |
| 1999-03-31 | $8.79 | $9.15 | 334,206 | — | — |
| 1999-03-30 | $8.70 | $9.06 | 175,191 | — | — |
| 1999-03-29 | $8.72 | $9.08 | 283,266 | — | — |
| 1999-03-26 | $8.83 | $9.19 | 264,336 | — | — |
| 1999-03-25 | $8.84 | $9.21 | 158,670 | — | — |
| 1999-03-24 | $8.83 | $9.19 | 222,689 | — | — |
| 1999-03-23 | $8.84 | $9.21 | 153,852 | — | — |
| 1999-03-22 | $8.97 | $9.34 | 734,495 | — | — |
| 1999-03-19 | $9.02 | $9.40 | 301,508 | — | — |
| 1999-03-18 | $8.99 | $9.36 | 260,550 | — | — |
| 1999-03-17 | $8.72 | $9.08 | 257,796 | — | — |
| 1999-03-16 | $8.90 | $9.27 | 149,377 | — | — |
| 1999-03-15 | $8.93 | $9.31 | 88,456 | — | — |
| 1999-03-12 | $8.92 | $9.29 | 92,242 | — | — |
| 1999-03-11 | $9.08 | $9.46 | 263,647 | — | — |
| 1999-03-10 | $9.08 | $9.46 | 300,475 | — | — |
| 1999-03-09 | $9.01 | $9.38 | 202,038 | — | — |
| 1999-03-08 | $8.81 | $9.17 | 130,447 | — | — |
| 1999-03-05 | $8.77 | $9.13 | 1,594,619 | — | — |
| 1999-03-04 | $8.77 | $9.13 | 1,965,653 | — | — |
| 1999-03-03 | $8.70 | $9.06 | 193,777 | — | — |
| 1999-03-02 | $8.68 | $9.04 | 1,773,252 | — | — |
| 1999-03-01 | $8.64 | $9.00 | 288,773 | — | — |
| 1999-02-26 | $8.66 | $9.02 | 69,182 | — | — |
| 1999-02-25 | $8.73 | $9.10 | 205,136 | — | — |
| 1999-02-24 | $8.75 | $9.12 | 131,479 | — | — |
| 1999-02-23 | $8.75 | $9.12 | 154,540 | — | — |
| 1999-02-22 | $8.75 | $9.12 | 423,694 | — | — |
| 1999-02-19 | $8.73 | $9.10 | 332,829 | — | — |
| 1999-02-18 | $8.77 | $9.13 | 142,493 | — | — |
| 1999-02-17 | $8.77 | $9.13 | 174,159 | — | — |
| 1999-02-16 | $8.79 | $9.15 | 153,852 | — | — |
| 1999-02-12 | $8.75 | $9.12 | 190,335 | — | — |
| 1999-02-11 | $8.73 | $9.10 | 193,433 | — | — |
| 1999-02-10 | $8.75 | $9.12 | 134,577 | — | — |
| 1999-02-09 | $8.72 | $9.08 | 201,694 | — | — |
| 1999-02-08 | $8.81 | $9.17 | 125,284 | — | — |
| 1999-02-05 | $8.75 | $9.12 | 235,768 | — | — |
| 1999-02-04 | $8.72 | $9.08 | 2,798,241 | — | — |
| 1999-02-03 | $9.02 | $9.40 | 181,731 | — | — |
| 1999-02-02 | $8.90 | $9.27 | 744,821 | — | — |
| 1999-02-01 | $8.97 | $9.34 | 230,261 | — | — |
| 1999-01-29 | $8.72 | $9.08 | 167,619 | — | — |
| 1999-01-28 | $9.10 | $9.48 | 75,033 | — | — |
| 1999-01-27 | $9.10 | $9.48 | 246,094 | — | — |
| 1999-01-26 | $9.01 | $9.38 | 1,103,120 | — | — |
| 1999-01-25 | $9.15 | $9.53 | 505,267 | — | — |
| 1999-01-22 | $9.12 | $9.49 | 204,103 | — | — |
| 1999-01-21 | $9.12 | $9.49 | 251,945 | — | — |
| 1999-01-20 | $9.08 | $9.46 | 169,684 | — | — |
| 1999-01-19 | $9.28 | $9.66 | 135,954 | — | — |
| 1999-01-15 | $9.13 | $9.51 | 590,625 | — | — |
| 1999-01-14 | $9.13 | $9.51 | 120,121 | — | — |
| 1999-01-13 | $9.41 | $9.80 | 222,345 | — | — |
| 1999-01-12 | $9.30 | $9.68 | 161,424 | — | — |
| 1999-01-11 | $9.42 | $9.82 | 207,545 | — | — |
| 1999-01-08 | $9.26 | $9.65 | 118,745 | — | — |
| 1999-01-07 | $9.26 | $9.65 | 120,465 | — | — |
| 1999-01-06 | $9.41 | $9.80 | 242,652 | — | — |
| 1999-01-05 | $9.55 | $9.95 | 335,238 | — | — |
| 1999-01-04 | $9.01 | $9.38 | 702,142 | — | — |