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
- 1995-11-09 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 | $7.40 | 27,800 | — | — |
| 1999-12-30 | $6.66 | $7.34 | 35,800 | — | — |
| 1999-12-29 | $6.69 | $7.37 | 62,200 | — | — |
| 1999-12-28 | $6.41 | $7.06 | 26,600 | — | — |
| 1999-12-27 | $6.50 | $7.16 | 53,800 | — | — |
| 1999-12-23 | $6.84 | $7.54 | 71,400 | — | — |
| 1999-12-22 | $6.63 | $7.30 | 62,200 | — | — |
| 1999-12-21 | $6.81 | $7.51 | 126,600 | — | — |
| 1999-12-20 | $6.63 | $7.30 | 133,800 | — | — |
| 1999-12-17 | $6.59 | $7.27 | 101,800 | — | — |
| 1999-12-16 | $6.69 | $7.37 | 70,200 | — | — |
| 1999-12-15 | $6.75 | $7.44 | 102,400 | — | — |
| 1999-12-14 | $6.50 | $7.16 | 35,400 | — | — |
| 1999-12-13 | $6.50 | $7.16 | 61,400 | — | — |
| 1999-12-10 | $6.38 | $7.03 | 66,600 | — | — |
| 1999-12-09 | $6.38 | $7.03 | 140,400 | — | — |
| 1999-12-08 | $6.13 | $6.75 | 76,200 | — | — |
| 1999-12-07 | $6.13 | $6.75 | 115,600 | — | — |
| 1999-12-06 | $6.16 | $6.78 | 34,000 | — | — |
| 1999-12-03 | $6.31 | $6.96 | 28,800 | — | — |
| 1999-12-02 | $6.38 | $7.03 | 27,800 | — | — |
| 1999-12-01 | $6.53 | $7.20 | 50,200 | — | — |
| 1999-11-30 | $6.63 | $7.30 | 96,200 | — | — |
| 1999-11-29 | $6.66 | $7.34 | 167,000 | — | — |
| 1999-11-26 | $6.44 | $7.09 | 8,800 | — | — |
| 1999-11-24 | $6.50 | $7.16 | 158,400 | — | — |
| 1999-11-23 | $6.31 | $6.96 | 132,400 | — | — |
| 1999-11-22 | $6.34 | $6.99 | 76,600 | — | — |
| 1999-11-19 | $6.34 | $6.99 | 85,800 | — | — |
| 1999-11-18 | $6.34 | $6.99 | 31,000 | — | — |
| 1999-11-17 | $6.34 | $6.99 | 71,800 | — | — |
| 1999-11-16 | $6.38 | $7.03 | 137,600 | — | — |
| 1999-11-15 | $6.34 | $6.99 | 50,600 | — | — |
| 1999-11-12 | $6.41 | $7.06 | 111,800 | — | — |
| 1999-11-11 | $6.41 | $7.06 | 244,000 | — | — |
| 1999-11-10 | $6.22 | $6.85 | 141,400 | — | — |
| 1999-11-09 | $6.19 | $6.82 | 100,200 | — | — |
| 1999-11-08 | $6.13 | $6.75 | 68,800 | — | — |
| 1999-11-05 | $5.94 | $6.54 | 224,600 | — | — |
| 1999-11-04 | $5.94 | $6.54 | 80,800 | — | — |
| 1999-11-03 | $5.97 | $6.50 | 159,800 | — | — |
| 1999-11-02 | $5.91 | $6.43 | 110,200 | — | — |
| 1999-11-01 | $5.94 | $6.46 | 62,800 | — | — |
| 1999-10-29 | $5.97 | $6.50 | 185,000 | — | — |
| 1999-10-28 | $5.97 | $6.50 | 212,400 | — | — |
| 1999-10-27 | $5.94 | $6.46 | 177,400 | — | — |
| 1999-10-26 | $5.97 | $6.50 | 150,400 | — | — |
| 1999-10-25 | $6.00 | $6.53 | 45,000 | — | — |
| 1999-10-22 | $6.00 | $6.53 | 116,200 | — | — |
| 1999-10-21 | $6.09 | $6.63 | 121,400 | — | — |
| 1999-10-20 | $6.09 | $6.63 | 16,200 | — | — |
| 1999-10-19 | $6.25 | $6.80 | 22,200 | — | — |
| 1999-10-18 | $6.16 | $6.70 | 35,000 | — | — |
| 1999-10-15 | $6.22 | $6.77 | 19,400 | — | — |
| 1999-10-14 | $6.16 | $6.70 | 116,200 | — | — |
| 1999-10-13 | $6.16 | $6.70 | 15,400 | — | — |
| 1999-10-12 | $6.09 | $6.63 | 76,600 | — | — |
| 1999-10-11 | $6.34 | $6.90 | 68,200 | — | — |
| 1999-10-08 | $6.38 | $6.94 | 43,600 | — | — |
| 1999-10-07 | $6.47 | $7.04 | 40,400 | — | — |
| 1999-10-06 | $6.44 | $7.01 | 102,600 | — | — |
| 1999-10-05 | $6.44 | $7.01 | 145,600 | — | — |
| 1999-10-04 | $6.56 | $7.14 | 58,200 | — | — |
| 1999-10-01 | $6.47 | $7.04 | 47,200 | — | — |
| 1999-09-30 | $6.47 | $7.04 | 259,200 | — | — |
| 1999-09-29 | $6.44 | $7.01 | 15,200 | — | — |
| 1999-09-28 | $6.56 | $7.14 | 65,200 | — | — |
| 1999-09-27 | $6.66 | $7.24 | 20,000 | — | — |
| 1999-09-24 | $6.78 | $7.38 | 16,800 | — | — |
| 1999-09-23 | $7.00 | $7.62 | 16,600 | — | — |
| 1999-09-22 | $7.34 | $7.99 | 26,800 | — | — |
| 1999-09-21 | $7.44 | $8.09 | 62,200 | — | — |
| 1999-09-20 | $7.56 | $8.23 | 101,400 | — | — |
| 1999-09-17 | $7.50 | $8.16 | 62,400 | — | — |
| 1999-09-16 | $7.53 | $8.20 | 16,400 | — | — |
| 1999-09-15 | $7.47 | $8.13 | 48,600 | — | — |
| 1999-09-14 | $7.41 | $8.06 | 60,000 | — | — |
| 1999-09-13 | $7.41 | $8.06 | 24,400 | — | — |
| 1999-09-10 | $7.41 | $8.06 | 42,200 | — | — |
| 1999-09-09 | $7.56 | $8.23 | 23,000 | — | — |
| 1999-09-08 | $7.25 | $7.89 | 31,400 | — | — |
| 1999-09-07 | $7.06 | $7.69 | 12,400 | — | — |
| 1999-09-03 | $7.06 | $7.69 | 18,600 | — | — |
| 1999-09-02 | $6.91 | $7.52 | 18,000 | — | — |
| 1999-09-01 | $7.03 | $7.65 | 20,800 | — | — |
| 1999-08-31 | $6.78 | $7.38 | 46,800 | — | — |
| 1999-08-30 | $6.94 | $7.55 | 47,400 | — | — |
| 1999-08-27 | $6.56 | $7.14 | 34,000 | — | — |
| 1999-08-26 | $6.53 | $7.11 | 140,000 | — | — |
| 1999-08-25 | $6.63 | $7.21 | 49,400 | — | — |
| 1999-08-24 | $6.78 | $7.38 | 28,800 | — | — |
| 1999-08-23 | $6.91 | $7.52 | 44,000 | — | — |
| 1999-08-20 | $7.00 | $7.62 | 36,000 | — | — |
| 1999-08-19 | $7.03 | $7.65 | 25,800 | — | — |
| 1999-08-18 | $7.19 | $7.82 | 14,000 | — | — |
| 1999-08-17 | $7.28 | $7.92 | 16,600 | — | — |
| 1999-08-16 | $7.38 | $8.03 | 17,800 | — | — |
| 1999-08-13 | $7.25 | $7.89 | 28,000 | — | — |
| 1999-08-12 | $7.22 | $7.86 | 73,400 | — | — |
| 1999-08-11 | $7.44 | $8.09 | 26,000 | — | — |
| 1999-08-10 | $7.28 | $7.92 | 44,200 | — | — |
| 1999-08-09 | $7.22 | $7.86 | 25,600 | — | — |
| 1999-08-06 | $7.38 | $8.03 | 25,200 | — | — |
| 1999-08-05 | $7.41 | $8.06 | 28,400 | — | — |
| 1999-08-04 | $7.47 | $8.05 | 82,000 | — | — |
| 1999-08-03 | $7.50 | $8.08 | 52,800 | — | — |
| 1999-08-02 | $7.84 | $8.45 | 66,000 | — | — |
| 1999-07-30 | $7.91 | $8.52 | 51,000 | — | — |
| 1999-07-29 | $7.97 | $8.58 | 133,000 | — | — |
| 1999-07-28 | $8.47 | $9.12 | 36,000 | — | — |
| 1999-07-27 | $8.59 | $9.26 | 75,400 | — | — |
| 1999-07-26 | $8.63 | $9.29 | 117,000 | — | — |
| 1999-07-23 | $8.53 | $9.19 | 108,600 | — | — |
| 1999-07-22 | $8.22 | $8.85 | 255,600 | — | — |
| 1999-07-21 | $8.00 | $8.62 | 50,000 | — | — |
| 1999-07-20 | $8.22 | $8.85 | 100,000 | — | — |
| 1999-07-19 | $8.06 | $8.69 | 98,400 | — | — |
| 1999-07-16 | $8.44 | $9.09 | 337,000 | — | — |
| 1999-07-15 | $8.75 | $9.43 | 106,600 | — | — |
| 1999-07-14 | $8.47 | $9.12 | 28,400 | — | — |
| 1999-07-13 | $8.56 | $9.22 | 75,000 | — | — |
| 1999-07-12 | $8.66 | $9.33 | 81,400 | — | — |
| 1999-07-09 | $8.47 | $9.12 | 9,800 | — | — |
| 1999-07-08 | $8.38 | $9.02 | 42,600 | — | — |
| 1999-07-07 | $8.50 | $9.16 | 94,800 | — | — |
| 1999-07-06 | $8.44 | $9.09 | 47,800 | — | — |
| 1999-07-02 | $8.16 | $8.79 | 67,200 | — | — |
| 1999-07-01 | $7.94 | $8.55 | 59,400 | — | — |
| 1999-06-30 | $7.50 | $8.08 | 100,400 | — | — |
| 1999-06-29 | $8.22 | $8.85 | 7,800 | — | — |
| 1999-06-28 | $8.25 | $8.89 | 59,400 | — | — |
| 1999-06-25 | $8.06 | $8.69 | 102,000 | — | — |
| 1999-06-24 | $7.81 | $8.42 | 79,800 | — | — |
| 1999-06-23 | $7.97 | $8.58 | 14,400 | — | — |
| 1999-06-22 | $7.91 | $8.52 | 8,800 | — | — |
| 1999-06-21 | $7.88 | $8.48 | 38,600 | — | — |
| 1999-06-18 | $7.78 | $8.38 | 31,400 | — | — |
| 1999-06-17 | $7.94 | $8.55 | 34,000 | — | — |
| 1999-06-16 | $7.94 | $8.55 | 65,000 | — | — |
| 1999-06-15 | $7.94 | $8.55 | 16,000 | — | — |
| 1999-06-14 | $8.06 | $8.69 | 96,800 | — | — |
| 1999-06-11 | $8.44 | $9.09 | 10,800 | — | — |
| 1999-06-10 | $8.38 | $9.02 | 70,800 | — | — |
| 1999-06-09 | $8.25 | $8.89 | 46,200 | — | — |
| 1999-06-08 | $8.22 | $8.85 | 67,400 | — | — |
| 1999-06-07 | $8.47 | $9.12 | 85,800 | — | — |
| 1999-06-04 | $8.28 | $8.92 | 14,600 | — | — |
| 1999-06-03 | $8.19 | $8.82 | 108,600 | — | — |
| 1999-06-02 | $8.09 | $8.72 | 56,000 | — | — |
| 1999-06-01 | $7.91 | $8.52 | 27,800 | — | — |
| 1999-05-28 | $7.66 | $8.25 | 35,800 | — | — |
| 1999-05-27 | $7.75 | $8.35 | 38,600 | — | — |
| 1999-05-26 | $7.91 | $8.52 | 10,600 | — | — |
| 1999-05-25 | $7.88 | $8.48 | 236,200 | — | — |
| 1999-05-24 | $7.97 | $8.58 | 35,800 | — | — |
| 1999-05-21 | $8.00 | $8.62 | 25,400 | — | — |
| 1999-05-20 | $7.88 | $8.48 | 59,400 | — | — |
| 1999-05-19 | $7.47 | $8.05 | 151,800 | — | — |
| 1999-05-18 | $7.75 | $8.35 | 90,600 | — | — |
| 1999-05-17 | $8.09 | $8.72 | 17,400 | — | — |
| 1999-05-14 | $8.13 | $8.75 | 38,600 | — | — |
| 1999-05-13 | $8.13 | $8.75 | 172,400 | — | — |
| 1999-05-12 | $8.13 | $8.75 | 57,000 | — | — |
| 1999-05-11 | $8.16 | $8.79 | 77,400 | — | — |
| 1999-05-10 | $8.38 | $9.02 | 117,800 | — | — |
| 1999-05-07 | $8.47 | $9.12 | 82,400 | — | — |
| 1999-05-06 | $8.38 | $9.02 | 90,200 | — | — |
| 1999-05-05 | $8.34 | $8.91 | 117,400 | — | — |
| 1999-05-04 | $8.19 | $8.74 | 41,800 | — | — |
| 1999-05-03 | $8.09 | $8.64 | 31,800 | — | — |
| 1999-04-30 | $8.28 | $8.84 | 207,800 | — | — |
| 1999-04-29 | $8.38 | $8.94 | 190,000 | — | — |
| 1999-04-28 | $7.69 | $8.21 | 136,200 | — | — |
| 1999-04-27 | $7.59 | $8.11 | 126,000 | — | — |
| 1999-04-26 | $7.50 | $8.01 | 222,800 | — | — |
| 1999-04-23 | $7.47 | $7.97 | 185,000 | — | — |
| 1999-04-22 | $7.41 | $7.91 | 194,600 | — | — |
| 1999-04-21 | $7.34 | $7.84 | 114,400 | — | — |
| 1999-04-20 | $6.88 | $7.34 | 77,400 | — | — |
| 1999-04-19 | $6.69 | $7.14 | 219,000 | — | — |
| 1999-04-16 | $6.53 | $6.97 | 322,000 | — | — |
| 1999-04-15 | $6.25 | $6.67 | 165,200 | — | — |
| 1999-04-14 | $6.38 | $6.81 | 233,400 | — | — |
| 1999-04-13 | $6.13 | $6.54 | 85,000 | — | — |
| 1999-04-12 | $6.13 | $6.54 | 66,800 | — | — |
| 1999-04-09 | $6.13 | $6.54 | 34,600 | — | — |
| 1999-04-08 | $5.97 | $6.37 | 172,800 | — | — |
| 1999-04-07 | $6.09 | $6.51 | 81,200 | — | — |
| 1999-04-06 | $6.16 | $6.57 | 72,000 | — | — |
| 1999-04-05 | $6.00 | $6.41 | 26,000 | — | — |
| 1999-04-01 | $5.84 | $6.24 | 131,600 | — | — |
| 1999-03-31 | $5.75 | $6.14 | 158,200 | — | — |
| 1999-03-30 | $6.25 | $6.67 | 65,400 | — | — |
| 1999-03-29 | $6.22 | $6.64 | 37,400 | — | — |
| 1999-03-26 | $6.19 | $6.61 | 28,400 | — | — |
| 1999-03-25 | $6.47 | $6.91 | 29,000 | — | — |
| 1999-03-24 | $6.34 | $6.77 | 111,800 | — | — |
| 1999-03-23 | $6.53 | $6.97 | 59,800 | — | — |
| 1999-03-22 | $6.50 | $6.94 | 80,400 | — | — |
| 1999-03-19 | $6.53 | $6.97 | 27,800 | — | — |
| 1999-03-18 | $6.56 | $7.01 | 56,600 | — | — |
| 1999-03-17 | $6.34 | $6.77 | 39,400 | — | — |
| 1999-03-16 | $6.31 | $6.74 | 87,200 | — | — |
| 1999-03-15 | $6.28 | $6.71 | 19,800 | — | — |
| 1999-03-12 | $6.25 | $6.67 | 29,200 | — | — |
| 1999-03-11 | $6.25 | $6.67 | 57,800 | — | — |
| 1999-03-10 | $6.09 | $6.51 | 56,800 | — | — |
| 1999-03-09 | $6.09 | $6.51 | 62,000 | — | — |
| 1999-03-08 | $6.06 | $6.47 | 22,800 | — | — |
| 1999-03-05 | $6.09 | $6.51 | 81,400 | — | — |
| 1999-03-04 | $6.22 | $6.64 | 112,800 | — | — |
| 1999-03-03 | $6.13 | $6.54 | 56,600 | — | — |
| 1999-03-02 | $5.97 | $6.37 | 58,600 | — | — |
| 1999-03-01 | $5.97 | $6.37 | 73,600 | — | — |
| 1999-02-26 | $5.88 | $6.27 | 80,200 | — | — |
| 1999-02-25 | $6.03 | $6.44 | 78,800 | — | — |
| 1999-02-24 | $6.13 | $6.54 | 22,800 | — | — |
| 1999-02-23 | $6.22 | $6.64 | 59,800 | — | — |
| 1999-02-22 | $6.25 | $6.67 | 74,000 | — | — |
| 1999-02-19 | $5.94 | $6.34 | 64,600 | — | — |
| 1999-02-18 | $6.00 | $6.41 | 1,019,600 | — | — |
| 1999-02-17 | $6.50 | $6.94 | 56,200 | — | — |
| 1999-02-16 | $6.38 | $6.81 | 91,400 | — | — |
| 1999-02-12 | $6.28 | $6.71 | 114,400 | — | — |
| 1999-02-11 | $6.44 | $6.87 | 94,400 | — | — |
| 1999-02-10 | $6.72 | $7.17 | 56,400 | — | — |
| 1999-02-09 | $6.72 | $7.17 | 87,000 | — | — |
| 1999-02-08 | $6.91 | $7.37 | 50,800 | — | — |
| 1999-02-05 | $7.13 | $7.61 | 33,400 | — | — |
| 1999-02-04 | $7.03 | $7.51 | 71,600 | — | — |
| 1999-02-03 | $7.19 | $7.59 | 57,000 | — | — |
| 1999-02-02 | $6.91 | $7.30 | 63,600 | — | — |
| 1999-02-01 | $7.06 | $7.46 | 70,200 | — | — |
| 1999-01-29 | $6.88 | $7.26 | 43,200 | — | — |
| 1999-01-28 | $7.13 | $7.53 | 275,000 | — | — |
| 1999-01-27 | $7.22 | $7.63 | 71,800 | — | — |
| 1999-01-26 | $7.28 | $7.69 | 82,400 | — | — |
| 1999-01-25 | $7.41 | $7.82 | 66,200 | — | — |
| 1999-01-22 | $7.28 | $7.69 | 29,600 | — | — |
| 1999-01-21 | $7.44 | $7.86 | 40,000 | — | — |
| 1999-01-20 | $7.47 | $7.89 | 96,800 | — | — |
| 1999-01-19 | $7.75 | $8.19 | 35,600 | — | — |
| 1999-01-15 | $7.69 | $8.12 | 102,000 | — | — |
| 1999-01-14 | $7.63 | $8.06 | 25,400 | — | — |
| 1999-01-13 | $7.97 | $8.42 | 93,800 | — | — |
| 1999-01-12 | $8.09 | $8.55 | 80,600 | — | — |
| 1999-01-11 | $8.16 | $8.62 | 48,000 | — | — |
| 1999-01-08 | $8.13 | $8.58 | 54,600 | — | — |
| 1999-01-07 | $7.94 | $8.39 | 123,000 | — | — |
| 1999-01-06 | $7.78 | $8.22 | 23,400 | — | — |
| 1999-01-05 | $7.78 | $8.22 | 31,800 | — | — |
| 1999-01-04 | $7.88 | $8.32 | 66,800 | — | — |