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
- 1990-03-26 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 | $7.70 | $10.40 | 217,259 | — | — |
| 1999-12-30 | $7.29 | $9.85 | 211,960 | — | — |
| 1999-12-29 | $7.23 | $9.77 | 249,937 | — | — |
| 1999-12-28 | $7.16 | $9.68 | 442,026 | — | — |
| 1999-12-27 | $6.89 | $9.31 | 653,986 | — | — |
| 1999-12-23 | $6.81 | $9.20 | 294,095 | — | — |
| 1999-12-22 | $6.51 | $8.80 | 297,628 | — | — |
| 1999-12-21 | $6.57 | $8.87 | 202,245 | — | — |
| 1999-12-20 | $6.35 | $8.59 | 715,366 | — | — |
| 1999-12-17 | $6.34 | $8.57 | 365,190 | — | — |
| 1999-12-16 | $6.65 | $8.99 | 121,877 | — | — |
| 1999-12-15 | $6.67 | $9.01 | 276,432 | — | — |
| 1999-12-14 | $6.82 | $9.22 | 184,582 | — | — |
| 1999-12-13 | $6.89 | $9.31 | 511,354 | — | — |
| 1999-12-10 | $6.91 | $9.33 | 277,315 | — | — |
| 1999-12-09 | $6.89 | $9.31 | 338,695 | — | — |
| 1999-12-08 | $6.99 | $9.45 | 224,325 | — | — |
| 1999-12-07 | $6.94 | $9.37 | 290,562 | — | — |
| 1999-12-06 | $7.13 | $9.64 | 617,776 | — | — |
| 1999-12-03 | $7.15 | $9.66 | 330,305 | — | — |
| 1999-12-02 | $7.02 | $9.48 | 256,560 | — | — |
| 1999-12-01 | $6.99 | $9.45 | 288,354 | — | — |
| 1999-11-30 | $6.91 | $9.33 | 200,038 | — | — |
| 1999-11-29 | $6.86 | $9.27 | 389,477 | — | — |
| 1999-11-26 | $6.98 | $9.40 | 110,396 | — | — |
| 1999-11-24 | $7.02 | $9.46 | 404,049 | — | — |
| 1999-11-23 | $6.81 | $9.18 | 583,774 | — | — |
| 1999-11-22 | $6.79 | $9.16 | 323,239 | — | — |
| 1999-11-19 | $6.75 | $9.10 | 664,584 | — | — |
| 1999-11-18 | $6.98 | $9.40 | 1,451,045 | — | — |
| 1999-11-17 | $6.17 | $8.32 | 832,386 | — | — |
| 1999-11-16 | $6.57 | $8.85 | 400,517 | — | — |
| 1999-11-15 | $6.60 | $8.89 | 352,384 | — | — |
| 1999-11-12 | $6.57 | $8.85 | 282,614 | — | — |
| 1999-11-11 | $6.74 | $9.08 | 502,081 | — | — |
| 1999-11-10 | $6.68 | $9.00 | 189,881 | — | — |
| 1999-11-09 | $6.72 | $9.06 | 233,156 | — | — |
| 1999-11-08 | $6.79 | $9.16 | 237,572 | — | — |
| 1999-11-05 | $6.96 | $9.39 | 336,487 | — | — |
| 1999-11-04 | $6.65 | $8.97 | 162,503 | — | — |
| 1999-11-03 | $6.79 | $9.16 | 202,687 | — | — |
| 1999-11-02 | $6.94 | $9.35 | 135,125 | — | — |
| 1999-11-01 | $6.82 | $9.19 | 245,079 | — | — |
| 1999-10-29 | $6.77 | $9.12 | 430,103 | — | — |
| 1999-10-28 | $6.69 | $9.02 | 294,537 | — | — |
| 1999-10-27 | $6.68 | $9.00 | 745,394 | — | — |
| 1999-10-26 | $6.68 | $9.00 | 521,952 | — | — |
| 1999-10-25 | $6.57 | $8.85 | 525,043 | — | — |
| 1999-10-22 | $6.61 | $8.91 | 612,035 | — | — |
| 1999-10-21 | $6.52 | $8.79 | 416,855 | — | — |
| 1999-10-20 | $6.60 | $8.89 | 550,655 | — | — |
| 1999-10-19 | $6.45 | $8.70 | 672,974 | — | — |
| 1999-10-18 | $6.57 | $8.85 | 889,350 | — | — |
| 1999-10-15 | $6.84 | $9.21 | 354,150 | — | — |
| 1999-10-14 | $6.96 | $9.39 | 408,907 | — | — |
| 1999-10-13 | $6.98 | $9.40 | 699,469 | — | — |
| 1999-10-12 | $6.67 | $8.98 | 2,903,856 | — | — |
| 1999-10-11 | $7.64 | $10.30 | 250,378 | — | — |
| 1999-10-08 | $7.91 | $10.66 | 409,790 | — | — |
| 1999-10-07 | $7.73 | $10.42 | 98,473 | — | — |
| 1999-10-06 | $7.47 | $10.07 | 191,647 | — | — |
| 1999-10-05 | $7.46 | $10.05 | 173,543 | — | — |
| 1999-10-04 | $7.56 | $10.19 | 186,790 | — | — |
| 1999-10-01 | $7.42 | $10.00 | 206,220 | — | — |
| 1999-09-30 | $7.73 | $10.42 | 321,473 | — | — |
| 1999-09-29 | $7.57 | $10.21 | 783,812 | — | — |
| 1999-09-28 | $7.49 | $10.09 | 283,055 | — | — |
| 1999-09-27 | $7.56 | $10.19 | 210,636 | — | — |
| 1999-09-24 | $7.47 | $10.07 | 158,087 | — | — |
| 1999-09-23 | $7.54 | $10.17 | 289,238 | — | — |
| 1999-09-22 | $7.73 | $10.42 | 332,513 | — | — |
| 1999-09-21 | $7.73 | $10.42 | 805,449 | — | — |
| 1999-09-20 | $7.74 | $10.43 | 453,507 | — | — |
| 1999-09-17 | $7.95 | $10.72 | 227,416 | — | — |
| 1999-09-16 | $8.03 | $10.82 | 322,356 | — | — |
| 1999-09-15 | $8.10 | $10.91 | 367,839 | — | — |
| 1999-09-14 | $8.14 | $10.97 | 723,315 | — | — |
| 1999-09-13 | $8.42 | $11.35 | 213,285 | — | — |
| 1999-09-10 | $8.44 | $11.37 | 148,814 | — | — |
| 1999-09-09 | $8.38 | $11.29 | 250,378 | — | — |
| 1999-09-08 | $8.31 | $11.20 | 946,315 | — | — |
| 1999-09-07 | $8.61 | $11.60 | 302,485 | — | — |
| 1999-09-03 | $8.52 | $11.48 | 259,651 | — | — |
| 1999-09-02 | $8.25 | $11.12 | 257,885 | — | — |
| 1999-09-01 | $8.42 | $11.35 | 154,113 | — | — |
| 1999-08-31 | $8.39 | $11.31 | 507,822 | — | — |
| 1999-08-30 | $8.62 | $11.62 | 485,301 | — | — |
| 1999-08-27 | $8.38 | $11.27 | 266,275 | — | — |
| 1999-08-26 | $8.52 | $11.46 | 216,818 | — | — |
| 1999-08-25 | $8.63 | $11.61 | 216,376 | — | — |
| 1999-08-24 | $8.62 | $11.59 | 166,477 | — | — |
| 1999-08-23 | $8.65 | $11.63 | 263,184 | — | — |
| 1999-08-20 | $8.63 | $11.61 | 121,436 | — | — |
| 1999-08-19 | $8.63 | $11.61 | 127,176 | — | — |
| 1999-08-18 | $8.66 | $11.65 | 209,311 | — | — |
| 1999-08-17 | $8.65 | $11.63 | 407,140 | — | — |
| 1999-08-16 | $8.86 | $11.92 | 154,996 | — | — |
| 1999-08-13 | $8.93 | $12.01 | 194,739 | — | — |
| 1999-08-12 | $8.95 | $12.03 | 259,210 | — | — |
| 1999-08-11 | $8.83 | $11.88 | 680,923 | — | — |
| 1999-08-10 | $8.63 | $11.61 | 320,590 | — | — |
| 1999-08-09 | $8.72 | $11.73 | 220,792 | — | — |
| 1999-08-06 | $8.59 | $11.56 | 116,578 | — | — |
| 1999-08-05 | $8.66 | $11.65 | 244,196 | — | — |
| 1999-08-04 | $8.76 | $11.78 | 388,152 | — | — |
| 1999-08-03 | $8.66 | $11.65 | 302,043 | — | — |
| 1999-08-02 | $9.00 | $12.11 | 304,693 | — | — |
| 1999-07-30 | $9.41 | $12.66 | 319,265 | — | — |
| 1999-07-29 | $9.13 | $12.28 | 204,895 | — | — |
| 1999-07-28 | $9.07 | $12.20 | 112,162 | — | — |
| 1999-07-27 | $9.11 | $12.26 | 193,855 | — | — |
| 1999-07-26 | $9.23 | $12.41 | 157,204 | — | — |
| 1999-07-23 | $9.23 | $12.41 | 201,362 | — | — |
| 1999-07-22 | $9.23 | $12.41 | 258,327 | — | — |
| 1999-07-21 | $9.21 | $12.39 | 143,515 | — | — |
| 1999-07-20 | $9.21 | $12.39 | 422,596 | — | — |
| 1999-07-19 | $9.33 | $12.55 | 710,067 | — | — |
| 1999-07-16 | $8.92 | $11.99 | 544,915 | — | — |
| 1999-07-15 | $9.09 | $12.22 | 264,509 | — | — |
| 1999-07-14 | $9.33 | $12.55 | 302,043 | — | — |
| 1999-07-13 | $9.45 | $12.72 | 547,123 | — | — |
| 1999-07-12 | $9.60 | $12.91 | 1,231,136 | — | — |
| 1999-07-09 | $9.07 | $12.20 | 282,172 | — | — |
| 1999-07-08 | $9.23 | $12.41 | 311,758 | — | — |
| 1999-07-07 | $9.21 | $12.39 | 309,550 | — | — |
| 1999-07-06 | $9.19 | $12.35 | 242,871 | — | — |
| 1999-07-02 | $9.14 | $12.30 | 309,109 | — | — |
| 1999-07-01 | $9.04 | $12.16 | 435,843 | — | — |
| 1999-06-30 | $9.43 | $12.68 | 502,523 | — | — |
| 1999-06-29 | $9.03 | $12.15 | 390,360 | — | — |
| 1999-06-28 | $8.96 | $12.05 | 396,984 | — | — |
| 1999-06-25 | $8.75 | $11.76 | 370,931 | — | — |
| 1999-06-24 | $8.62 | $11.59 | 430,103 | — | — |
| 1999-06-23 | $8.69 | $11.69 | 208,428 | — | — |
| 1999-06-22 | $8.61 | $11.57 | 808,540 | — | — |
| 1999-06-21 | $8.35 | $11.23 | 228,299 | — | — |
| 1999-06-18 | $8.32 | $11.19 | 340,461 | — | — |
| 1999-06-17 | $8.27 | $11.12 | 212,843 | — | — |
| 1999-06-16 | $8.34 | $11.21 | 138,216 | — | — |
| 1999-06-15 | $8.22 | $11.06 | 653,544 | — | — |
| 1999-06-14 | $7.91 | $10.64 | 290,121 | — | — |
| 1999-06-11 | $8.03 | $10.79 | 61,822 | — | — |
| 1999-06-10 | $8.15 | $10.97 | 126,735 | — | — |
| 1999-06-09 | $8.32 | $11.19 | 76,394 | — | — |
| 1999-06-08 | $8.21 | $11.04 | 176,634 | — | — |
| 1999-06-07 | $8.38 | $11.27 | 384,620 | — | — |
| 1999-06-04 | $8.31 | $11.17 | 331,188 | — | — |
| 1999-06-03 | $8.22 | $11.06 | 194,739 | — | — |
| 1999-06-02 | $8.38 | $11.27 | 385,503 | — | — |
| 1999-06-01 | $8.35 | $11.23 | 842,101 | — | — |
| 1999-05-28 | $7.70 | $10.36 | 1,638,277 | — | — |
| 1999-05-27 | $7.64 | $10.28 | 460,131 | — | — |
| 1999-05-26 | $7.84 | $10.55 | 139,099 | — | — |
| 1999-05-25 | $8.12 | $10.93 | 344,436 | — | — |
| 1999-05-24 | $8.32 | $11.19 | 82,576 | — | — |
| 1999-05-21 | $8.36 | $11.25 | 334,721 | — | — |
| 1999-05-20 | $8.36 | $11.25 | 335,162 | — | — |
| 1999-05-19 | $8.36 | $11.25 | 143,073 | — | — |
| 1999-05-18 | $8.15 | $10.97 | 146,164 | — | — |
| 1999-05-17 | $8.34 | $11.21 | 971,485 | — | — |
| 1999-05-14 | $8.31 | $11.17 | 306,459 | — | — |
| 1999-05-13 | $8.21 | $11.04 | 221,675 | — | — |
| 1999-05-12 | $8.24 | $11.08 | 128,943 | — | — |
| 1999-05-11 | $8.38 | $11.27 | 132,475 | — | — |
| 1999-05-10 | $8.36 | $11.25 | 646,037 | — | — |
| 1999-05-07 | $8.48 | $11.40 | 491,483 | — | — |
| 1999-05-06 | $8.45 | $11.37 | 217,259 | — | — |
| 1999-05-05 | $8.48 | $11.40 | 228,741 | — | — |
| 1999-05-04 | $8.83 | $11.88 | 641,622 | — | — |
| 1999-05-03 | $8.73 | $11.75 | 628,816 | — | — |
| 1999-04-30 | $8.63 | $11.61 | 257,443 | — | — |
| 1999-04-29 | $8.55 | $11.50 | 140,424 | — | — |
| 1999-04-28 | $8.46 | $11.38 | 462,338 | — | — |
| 1999-04-27 | $8.75 | $11.76 | 861,089 | — | — |
| 1999-04-26 | $8.18 | $11.00 | 585,982 | — | — |
| 1999-04-23 | $7.97 | $10.72 | 363,424 | — | — |
| 1999-04-22 | $7.93 | $10.66 | 306,901 | — | — |
| 1999-04-21 | $7.94 | $10.68 | 465,430 | — | — |
| 1999-04-20 | $7.70 | $10.36 | 754,667 | — | — |
| 1999-04-19 | $8.38 | $11.27 | 989,590 | — | — |
| 1999-04-16 | $7.84 | $10.55 | 596,580 | — | — |
| 1999-04-15 | $7.76 | $10.43 | 400,958 | — | — |
| 1999-04-14 | $7.59 | $10.20 | 691,521 | — | — |
| 1999-04-13 | $7.32 | $9.84 | 1,410,861 | — | — |
| 1999-04-12 | $7.02 | $9.44 | 545,356 | — | — |
| 1999-04-09 | $6.62 | $8.91 | 276,432 | — | — |
| 1999-04-08 | $6.20 | $8.34 | 230,065 | — | — |
| 1999-04-07 | $6.13 | $8.24 | 897,299 | — | — |
| 1999-04-06 | $6.24 | $8.40 | 281,289 | — | — |
| 1999-04-05 | $6.26 | $8.41 | 529,459 | — | — |
| 1999-04-01 | $6.31 | $8.49 | 300,277 | — | — |
| 1999-03-31 | $6.32 | $8.50 | 302,043 | — | — |
| 1999-03-30 | $6.17 | $8.30 | 259,651 | — | — |
| 1999-03-29 | $6.15 | $8.27 | 332,513 | — | — |
| 1999-03-26 | $5.93 | $7.97 | 125,189 | — | — |
| 1999-03-25 | $5.89 | $7.92 | 210,636 | — | — |
| 1999-03-24 | $5.77 | $7.75 | 162,282 | — | — |
| 1999-03-23 | $5.83 | $7.84 | 115,253 | — | — |
| 1999-03-22 | $5.93 | $7.97 | 69,549 | — | — |
| 1999-03-19 | $5.94 | $7.98 | 186,790 | — | — |
| 1999-03-18 | $5.87 | $7.89 | 144,398 | — | — |
| 1999-03-17 | $5.93 | $7.97 | 76,173 | — | — |
| 1999-03-16 | $5.90 | $7.93 | 316,616 | — | — |
| 1999-03-15 | $5.88 | $7.91 | 61,601 | — | — |
| 1999-03-12 | $5.85 | $7.87 | 112,604 | — | — |
| 1999-03-11 | $5.89 | $7.92 | 442,467 | — | — |
| 1999-03-10 | $5.84 | $7.86 | 296,744 | — | — |
| 1999-03-09 | $5.94 | $7.98 | 192,089 | — | — |
| 1999-03-08 | $5.95 | $8.01 | 650,453 | — | — |
| 1999-03-05 | $5.80 | $7.81 | 137,774 | — | — |
| 1999-03-04 | $5.62 | $7.56 | 86,771 | — | — |
| 1999-03-03 | $5.61 | $7.55 | 86,771 | — | — |
| 1999-03-02 | $5.70 | $7.67 | 217,922 | — | — |
| 1999-03-01 | $5.59 | $7.51 | 214,610 | — | — |
| 1999-02-26 | $5.57 | $7.49 | 283,497 | — | — |
| 1999-02-25 | $5.53 | $7.44 | 219,909 | — | — |
| 1999-02-24 | $5.73 | $7.68 | 264,950 | — | — |
| 1999-02-23 | $5.79 | $7.77 | 111,279 | — | — |
| 1999-02-22 | $5.78 | $7.76 | 223,883 | — | — |
| 1999-02-19 | $5.85 | $7.85 | 129,163 | — | — |
| 1999-02-18 | $5.82 | $7.81 | 157,645 | — | — |
| 1999-02-17 | $5.76 | $7.72 | 115,253 | — | — |
| 1999-02-16 | $5.79 | $7.77 | 115,253 | — | — |
| 1999-02-12 | $5.80 | $7.78 | 160,957 | — | — |
| 1999-02-11 | $5.94 | $7.96 | 523,277 | — | — |
| 1999-02-10 | $5.83 | $7.82 | 257,664 | — | — |
| 1999-02-09 | $5.73 | $7.68 | 443,792 | — | — |
| 1999-02-08 | $5.58 | $7.48 | 967,731 | — | — |
| 1999-02-05 | $5.72 | $7.67 | 268,262 | — | — |
| 1999-02-04 | $5.77 | $7.73 | 483,534 | — | — |
| 1999-02-03 | $6.08 | $8.15 | 341,124 | — | — |
| 1999-02-02 | $6.04 | $8.10 | 249,716 | — | — |
| 1999-02-01 | $6.24 | $8.36 | 616,010 | — | — |
| 1999-01-29 | $6.00 | $8.05 | 176,192 | — | — |
| 1999-01-28 | $5.98 | $8.02 | 271,574 | — | — |
| 1999-01-27 | $6.08 | $8.15 | 624,621 | — | — |
| 1999-01-26 | $6.17 | $8.28 | 467,637 | — | — |
| 1999-01-25 | $5.82 | $7.81 | 247,729 | — | — |
| 1999-01-22 | $5.89 | $7.90 | 206,661 | — | — |
| 1999-01-21 | $6.00 | $8.05 | 228,520 | — | — |
| 1999-01-20 | $6.13 | $8.22 | 251,703 | — | — |
| 1999-01-19 | $6.15 | $8.25 | 133,800 | — | — |
| 1999-01-15 | $6.30 | $8.45 | 421,271 | — | — |
| 1999-01-14 | $6.33 | $8.49 | 264,950 | — | — |
| 1999-01-13 | $6.31 | $8.47 | 126,514 | — | — |
| 1999-01-12 | $6.40 | $8.58 | 197,388 | — | — |
| 1999-01-11 | $6.53 | $8.76 | 249,716 | — | — |
| 1999-01-08 | $6.56 | $8.79 | 200,038 | — | — |
| 1999-01-07 | $6.61 | $8.87 | 237,131 | — | — |
| 1999-01-06 | $6.57 | $8.81 | 191,427 | — | — |
| 1999-01-05 | $6.46 | $8.67 | 273,561 | — | — |
| 1999-01-04 | $6.61 | $8.87 | 429,882 | — | — |