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 | $5.93 | $15.32 | 6,093 | — | — |
| 1999-12-30 | $5.97 | $15.43 | 2,176 | — | — |
| 1999-12-29 | $5.92 | $15.28 | 2,176 | — | — |
| 1999-12-28 | $5.97 | $15.43 | 6,093 | — | — |
| 1999-12-27 | $5.92 | $15.28 | 1,741 | — | — |
| 1999-12-23 | $5.97 | $15.43 | 5,658 | — | — |
| 1999-12-22 | $5.97 | $15.43 | 26,547 | — | — |
| 1999-12-21 | $5.76 | $14.88 | 14,361 | — | — |
| 1999-12-20 | $5.50 | $14.21 | 9,139 | — | — |
| 1999-12-17 | $5.40 | $13.95 | 8,704 | — | — |
| 1999-12-16 | $5.23 | $13.50 | 15,232 | — | — |
| 1999-12-15 | $5.17 | $13.35 | 18,713 | — | — |
| 1999-12-14 | $4.98 | $12.87 | 8,269 | — | — |
| 1999-12-13 | $5.04 | $13.02 | 7,398 | — | — |
| 1999-12-10 | $4.91 | $12.69 | 3,046 | — | — |
| 1999-12-09 | $5.00 | $12.91 | 3,046 | — | — |
| 1999-12-08 | $4.97 | $12.84 | 2,176 | — | — |
| 1999-12-07 | $5.06 | $13.06 | 0 | — | — |
| 1999-12-06 | $5.06 | $13.06 | 2,176 | — | — |
| 1999-12-03 | $5.14 | $13.28 | 6,528 | — | — |
| 1999-12-02 | $5.14 | $13.28 | 2,176 | — | — |
| 1999-12-01 | $5.11 | $13.21 | 3,482 | — | — |
| 1999-11-30 | $5.23 | $13.50 | 13,056 | — | — |
| 1999-11-29 | $5.11 | $13.21 | 4,352 | — | — |
| 1999-11-26 | $4.97 | $12.84 | 435 | — | — |
| 1999-11-24 | $4.97 | $12.84 | 870 | — | — |
| 1999-11-23 | $5.00 | $12.91 | 5,222 | — | — |
| 1999-11-22 | $5.08 | $13.13 | 1,741 | — | — |
| 1999-11-19 | $5.03 | $12.98 | 8,269 | — | — |
| 1999-11-18 | $4.97 | $12.84 | 4,787 | — | — |
| 1999-11-17 | $5.03 | $12.98 | 6,963 | — | — |
| 1999-11-16 | $5.20 | $13.43 | 7,398 | — | — |
| 1999-11-15 | $5.26 | $13.58 | 7,398 | — | — |
| 1999-11-12 | $5.23 | $13.50 | 4,352 | — | — |
| 1999-11-11 | $5.34 | $13.80 | 3,046 | — | — |
| 1999-11-10 | $5.47 | $14.13 | 40,908 | — | — |
| 1999-11-09 | $5.33 | $13.76 | 64,409 | — | — |
| 1999-11-08 | $4.48 | $11.57 | 10,009 | — | — |
| 1999-11-05 | $4.34 | $11.20 | 0 | — | — |
| 1999-11-04 | $4.34 | $11.20 | 2,611 | — | — |
| 1999-11-03 | $4.45 | $11.50 | 0 | — | — |
| 1999-11-02 | $4.45 | $11.50 | 1,741 | — | — |
| 1999-11-01 | $4.57 | $11.80 | 2,611 | — | — |
| 1999-10-29 | $4.60 | $11.87 | 1,741 | — | — |
| 1999-10-28 | $4.62 | $11.95 | 6,093 | — | — |
| 1999-10-27 | $4.74 | $12.24 | 1,741 | — | — |
| 1999-10-26 | $4.85 | $12.54 | 1,741 | — | — |
| 1999-10-25 | $4.97 | $12.84 | 18,278 | — | — |
| 1999-10-22 | $5.26 | $13.58 | 6,528 | — | — |
| 1999-10-21 | $5.43 | $14.02 | 1,306 | — | — |
| 1999-10-20 | $5.57 | $14.39 | 5,658 | — | — |
| 1999-10-19 | $5.51 | $14.25 | 435 | — | — |
| 1999-10-18 | $5.60 | $14.47 | 4,352 | — | — |
| 1999-10-15 | $5.74 | $14.84 | 435 | — | — |
| 1999-10-14 | $5.80 | $14.99 | 870 | — | — |
| 1999-10-13 | $5.86 | $15.14 | 0 | — | — |
| 1999-10-12 | $5.86 | $15.14 | 870 | — | — |
| 1999-10-11 | $5.92 | $15.28 | 3,482 | — | — |
| 1999-10-08 | $5.97 | $15.43 | 7,833 | — | — |
| 1999-10-07 | $5.89 | $15.21 | 10,880 | — | — |
| 1999-10-06 | $5.80 | $14.99 | 5,658 | — | — |
| 1999-10-05 | $5.92 | $15.28 | 5,222 | — | — |
| 1999-10-04 | $5.92 | $15.28 | 6,093 | — | — |
| 1999-10-01 | $6.09 | $15.73 | 3,482 | — | — |
| 1999-09-30 | $6.12 | $15.80 | 9,574 | — | — |
| 1999-09-29 | $6.30 | $16.29 | 3,482 | — | — |
| 1999-09-28 | $6.41 | $16.55 | 435 | — | — |
| 1999-09-27 | $6.43 | $16.62 | 3,046 | — | — |
| 1999-09-24 | $6.75 | $17.44 | 0 | — | — |
| 1999-09-23 | $6.75 | $17.44 | 0 | — | — |
| 1999-09-22 | $6.75 | $17.44 | 0 | — | — |
| 1999-09-21 | $6.75 | $17.44 | 0 | — | — |
| 1999-09-20 | $6.75 | $17.44 | 5,222 | — | — |
| 1999-09-17 | $6.84 | $17.66 | 2,176 | — | — |
| 1999-09-16 | $6.95 | $17.95 | 3,917 | — | — |
| 1999-09-15 | $7.18 | $18.55 | 1,306 | — | — |
| 1999-09-14 | $7.30 | $18.85 | 870 | — | — |
| 1999-09-13 | $7.41 | $19.14 | 0 | — | — |
| 1999-09-10 | $7.41 | $19.14 | 3,482 | — | — |
| 1999-09-09 | $7.30 | $18.85 | 0 | — | — |
| 1999-09-08 | $7.30 | $18.85 | 0 | — | — |
| 1999-09-07 | $7.30 | $18.85 | 1,741 | — | — |
| 1999-09-03 | $7.47 | $19.29 | 870 | — | — |
| 1999-09-02 | $7.58 | $19.59 | 3,917 | — | — |
| 1999-09-01 | $19.99 | $20.77 | 11,315 | — | — |
| 1999-08-31 | $19.42 | $20.18 | 870 | — | — |
| 1999-08-30 | $19.65 | $20.42 | 0 | — | — |
| 1999-08-27 | $19.65 | $20.42 | 2,176 | — | — |
| 1999-08-26 | $19.53 | $20.30 | 870 | — | — |
| 1999-08-25 | $19.76 | $20.54 | 0 | — | — |
| 1999-08-24 | $19.76 | $20.54 | 1,306 | — | — |
| 1999-08-23 | $19.76 | $20.54 | 0 | — | — |
| 1999-08-20 | $19.76 | $20.54 | 2,611 | — | — |
| 1999-08-19 | $19.07 | $19.82 | 1,741 | — | — |
| 1999-08-18 | $18.73 | $19.46 | 1,306 | — | — |
| 1999-08-17 | $18.50 | $19.22 | 3,482 | — | — |
| 1999-08-16 | $18.38 | $19.10 | 435 | — | — |
| 1999-08-13 | $18.15 | $18.86 | 870 | — | — |
| 1999-08-12 | $17.92 | $18.63 | 0 | — | — |
| 1999-08-11 | $17.92 | $18.63 | 0 | — | — |
| 1999-08-10 | $17.92 | $18.63 | 435 | — | — |
| 1999-08-09 | $18.15 | $18.86 | 0 | — | — |
| 1999-08-06 | $18.15 | $18.86 | 3,046 | — | — |
| 1999-08-05 | $17.92 | $18.63 | 3,046 | — | — |
| 1999-08-04 | $17.92 | $18.63 | 10,009 | — | — |
| 1999-08-03 | $18.38 | $19.10 | 1,306 | — | — |
| 1999-08-02 | $18.61 | $19.34 | 3,482 | — | — |
| 1999-07-30 | $18.84 | $19.58 | 435 | — | — |
| 1999-07-29 | $19.01 | $19.76 | 0 | — | — |
| 1999-07-28 | $19.01 | $19.76 | 0 | — | — |
| 1999-07-27 | $19.01 | $19.76 | 435 | — | — |
| 1999-07-26 | $18.84 | $19.58 | 1,741 | — | — |
| 1999-07-23 | $18.61 | $19.34 | 435 | — | — |
| 1999-07-22 | $18.78 | $19.52 | 6,528 | — | — |
| 1999-07-21 | $18.61 | $19.34 | 0 | — | — |
| 1999-07-20 | $18.61 | $19.34 | 435 | — | — |
| 1999-07-19 | $18.84 | $19.58 | 0 | — | — |
| 1999-07-16 | $18.84 | $19.58 | 435 | — | — |
| 1999-07-15 | $18.61 | $19.34 | 0 | — | — |
| 1999-07-14 | $18.61 | $19.34 | 3,482 | — | — |
| 1999-07-13 | $19.07 | $19.82 | 0 | — | — |
| 1999-07-12 | $19.07 | $19.82 | 5,658 | — | — |
| 1999-07-09 | $18.84 | $19.58 | 0 | — | — |
| 1999-07-08 | $18.84 | $19.58 | 0 | — | — |
| 1999-07-07 | $18.84 | $19.58 | 6,093 | — | — |
| 1999-07-06 | $19.07 | $19.82 | 1,306 | — | — |
| 1999-07-02 | $18.84 | $19.58 | 9,574 | — | — |
| 1999-07-01 | $18.24 | $18.95 | 0 | — | — |
| 1999-06-30 | $18.24 | $18.95 | 0 | — | — |
| 1999-06-29 | $18.24 | $18.95 | 0 | — | — |
| 1999-06-28 | $18.24 | $18.95 | 0 | — | — |
| 1999-06-25 | $18.24 | $18.95 | 435 | — | — |
| 1999-06-24 | $18.38 | $19.10 | 0 | — | — |
| 1999-06-23 | $18.38 | $19.10 | 2,176 | — | — |
| 1999-06-22 | $18.38 | $19.10 | 3,482 | — | — |
| 1999-06-21 | $18.24 | $18.95 | 0 | — | — |
| 1999-06-18 | $18.24 | $18.95 | 870 | — | — |
| 1999-06-17 | $18.38 | $19.10 | 870 | — | — |
| 1999-06-16 | $18.15 | $18.86 | 0 | — | — |
| 1999-06-15 | $18.15 | $18.86 | 9,139 | — | — |
| 1999-06-14 | $18.61 | $19.34 | 435 | — | — |
| 1999-06-11 | $18.38 | $19.10 | 3,046 | — | — |
| 1999-06-10 | $18.38 | $19.10 | 23,065 | — | — |
| 1999-06-09 | $17.92 | $18.63 | 6,528 | — | — |
| 1999-06-08 | $17.98 | $18.68 | 11,315 | — | — |
| 1999-06-07 | $18.04 | $18.74 | 435 | — | — |
| 1999-06-04 | $18.27 | $18.98 | 3,482 | — | — |
| 1999-06-03 | $18.27 | $18.98 | 2,611 | — | — |
| 1999-06-02 | $18.38 | $19.10 | 0 | — | — |
| 1999-06-01 | $18.38 | $19.10 | 16,973 | — | — |
| 1999-05-28 | $17.87 | $18.57 | 3,482 | — | — |
| 1999-05-27 | $17.92 | $18.63 | 0 | — | — |
| 1999-05-26 | $17.92 | $18.63 | 435 | — | — |
| 1999-05-25 | $18.15 | $18.86 | 2,611 | — | — |
| 1999-05-24 | $18.04 | $18.74 | 870 | — | — |
| 1999-05-21 | $18.27 | $18.98 | 870 | — | — |
| 1999-05-20 | $18.27 | $18.98 | 435 | — | — |
| 1999-05-19 | $18.61 | $19.34 | 2,176 | — | — |
| 1999-05-18 | $18.73 | $19.46 | 435 | — | — |
| 1999-05-17 | $18.50 | $19.22 | 0 | — | — |
| 1999-05-14 | $18.50 | $19.22 | 2,611 | — | — |
| 1999-05-13 | $18.73 | $19.46 | 0 | — | — |
| 1999-05-12 | $18.73 | $19.46 | 0 | — | — |
| 1999-05-11 | $18.73 | $19.46 | 435 | — | — |
| 1999-05-10 | $18.50 | $19.22 | 7,833 | — | — |
| 1999-05-07 | $19.07 | $19.82 | 0 | — | — |
| 1999-05-06 | $19.07 | $19.82 | 435 | — | — |
| 1999-05-05 | $19.30 | $20.06 | 2,611 | — | — |
| 1999-05-04 | $19.07 | $19.82 | 435 | — | — |
| 1999-05-03 | $19.07 | $19.82 | 3,917 | — | — |
| 1999-04-30 | $18.84 | $19.58 | 0 | — | — |
| 1999-04-29 | $18.84 | $19.58 | 2,176 | — | — |
| 1999-04-28 | $18.84 | $19.58 | 0 | — | — |
| 1999-04-27 | $18.84 | $19.58 | 1,306 | — | — |
| 1999-04-26 | $19.07 | $19.82 | 0 | — | — |
| 1999-04-23 | $19.07 | $19.82 | 435 | — | — |
| 1999-04-22 | $19.30 | $20.06 | 11,315 | — | — |
| 1999-04-21 | $19.30 | $20.06 | 1,741 | — | — |
| 1999-04-20 | $18.84 | $19.58 | 1,306 | — | — |
| 1999-04-19 | $19.01 | $19.76 | 0 | — | — |
| 1999-04-16 | $19.01 | $19.76 | 25,676 | — | — |
| 1999-04-15 | $18.78 | $19.52 | 2,176 | — | — |
| 1999-04-14 | $18.15 | $18.86 | 7,398 | — | — |
| 1999-04-13 | $17.46 | $18.15 | 15,667 | — | — |
| 1999-04-12 | $16.54 | $17.19 | 1,306 | — | — |
| 1999-04-09 | $16.08 | $16.71 | 0 | — | — |
| 1999-04-08 | $16.08 | $16.71 | 1,741 | — | — |
| 1999-04-07 | $16.08 | $16.71 | 2,176 | — | — |
| 1999-04-06 | $16.03 | $16.66 | 4,787 | — | — |
| 1999-04-05 | $16.03 | $16.66 | 2,176 | — | — |
| 1999-04-01 | $16.03 | $16.66 | 1,741 | — | — |
| 1999-03-31 | $16.20 | $16.83 | 6,963 | — | — |
| 1999-03-30 | $17.00 | $17.67 | 1,741 | — | — |
| 1999-03-29 | $17.46 | $18.15 | 0 | — | — |
| 1999-03-26 | $17.46 | $18.15 | 3,917 | — | — |
| 1999-03-25 | $17.46 | $18.15 | 1,741 | — | — |
| 1999-03-24 | $17.69 | $18.39 | 0 | — | — |
| 1999-03-23 | $17.69 | $18.39 | 435 | — | — |
| 1999-03-22 | $17.92 | $18.63 | 0 | — | — |
| 1999-03-19 | $17.92 | $18.63 | 9,574 | — | — |
| 1999-03-18 | $17.69 | $18.39 | 870 | — | — |
| 1999-03-17 | $17.58 | $18.27 | 3,046 | — | — |
| 1999-03-16 | $17.81 | $18.51 | 435 | — | — |
| 1999-03-15 | $17.81 | $18.51 | 0 | — | — |
| 1999-03-12 | $17.81 | $18.51 | 0 | — | — |
| 1999-03-11 | $17.81 | $18.51 | 0 | — | — |
| 1999-03-10 | $17.81 | $18.51 | 1,741 | — | — |
| 1999-03-09 | $17.35 | $18.03 | 0 | — | — |
| 1999-03-08 | $17.35 | $18.03 | 870 | — | — |
| 1999-03-05 | $17.64 | $18.33 | 2,176 | — | — |
| 1999-03-04 | $17.92 | $18.63 | 0 | — | — |
| 1999-03-03 | $17.92 | $18.63 | 0 | — | — |
| 1999-03-02 | $17.92 | $18.63 | 0 | — | — |
| 1999-03-01 | $17.92 | $18.63 | 0 | — | — |
| 1999-02-26 | $17.92 | $18.63 | 435 | — | — |
| 1999-02-25 | $18.15 | $18.86 | 4,352 | — | — |
| 1999-02-24 | $18.15 | $18.86 | 3,482 | — | — |
| 1999-02-23 | $18.84 | $19.58 | 0 | — | — |
| 1999-02-22 | $18.84 | $19.58 | 870 | — | — |
| 1999-02-19 | $18.84 | $19.58 | 0 | — | — |
| 1999-02-18 | $18.84 | $19.58 | 0 | — | — |
| 1999-02-17 | $18.84 | $19.58 | 2,176 | — | — |
| 1999-02-16 | $18.61 | $19.34 | 0 | — | — |
| 1999-02-12 | $18.61 | $19.34 | 11,315 | — | — |
| 1999-02-11 | $18.14 | $18.85 | 4,352 | — | — |
| 1999-02-10 | $18.35 | $19.07 | 0 | — | — |
| 1999-02-09 | $18.35 | $19.07 | 2,176 | — | — |
| 1999-02-08 | $18.58 | $19.31 | 2,176 | — | — |
| 1999-02-05 | $19.22 | $19.97 | 0 | — | — |
| 1999-02-04 | $19.22 | $19.97 | 870 | — | — |
| 1999-02-03 | $19.42 | $20.18 | 3,046 | — | — |
| 1999-02-02 | $19.65 | $20.42 | 0 | — | — |
| 1999-02-01 | $19.65 | $20.42 | 2,176 | — | — |
| 1999-01-29 | $18.96 | $19.70 | 1,306 | — | — |
| 1999-01-28 | $18.61 | $19.34 | 2,176 | — | — |
| 1999-01-27 | $18.27 | $18.98 | 0 | — | — |
| 1999-01-26 | $18.27 | $18.98 | 435 | — | — |
| 1999-01-25 | $18.33 | $19.04 | 870 | — | — |
| 1999-01-22 | $18.15 | $18.86 | 1,306 | — | — |
| 1999-01-21 | $18.38 | $19.10 | 1,741 | — | — |
| 1999-01-20 | $18.21 | $18.92 | 1,741 | — | — |
| 1999-01-19 | $18.04 | $18.74 | 3,917 | — | — |
| 1999-01-15 | $17.69 | $18.39 | 870 | — | — |
| 1999-01-14 | $17.46 | $18.15 | 3,482 | — | — |
| 1999-01-13 | $17.75 | $18.45 | 3,482 | — | — |
| 1999-01-12 | $17.81 | $18.51 | 17,843 | — | — |
| 1999-01-11 | $16.89 | $17.55 | 1,741 | — | — |
| 1999-01-08 | $17.35 | $18.03 | 870 | — | — |
| 1999-01-07 | $17.23 | $17.91 | 1,741 | — | — |
| 1999-01-06 | $17.46 | $18.15 | 11,315 | — | — |
| 1999-01-05 | $16.49 | $17.13 | 6,528 | — | — |
| 1999-01-04 | $16.66 | $17.31 | 5,658 | — | — |