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
- 1980-10-01 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 | $5.50 | $12.17 | 361,849 | — | — |
| 1999-12-30 | $5.54 | $12.26 | 279,154 | — | — |
| 1999-12-29 | $5.64 | $12.47 | 228,897 | — | — |
| 1999-12-28 | $5.73 | $12.68 | 312,963 | — | — |
| 1999-12-27 | $5.69 | $12.59 | 290,119 | — | — |
| 1999-12-23 | $5.72 | $12.65 | 235,293 | — | — |
| 1999-12-22 | $5.81 | $12.86 | 212,449 | — | — |
| 1999-12-21 | $5.79 | $12.80 | 158,537 | — | — |
| 1999-12-20 | $5.76 | $12.74 | 229,811 | — | — |
| 1999-12-17 | $5.79 | $12.80 | 834,720 | — | — |
| 1999-12-16 | $5.77 | $12.77 | 443,630 | — | — |
| 1999-12-15 | $5.81 | $12.86 | 487,948 | — | — |
| 1999-12-14 | $5.81 | $12.86 | 816,445 | — | — |
| 1999-12-13 | $5.88 | $13.01 | 335,807 | — | — |
| 1999-12-10 | $5.87 | $12.98 | 282,352 | — | — |
| 1999-12-09 | $5.96 | $13.20 | 298,343 | — | — |
| 1999-12-08 | $6.03 | $13.35 | 251,284 | — | — |
| 1999-12-07 | $6.09 | $13.47 | 382,409 | — | — |
| 1999-12-06 | $6.29 | $13.92 | 1,133,976 | — | — |
| 1999-12-03 | $6.25 | $13.83 | 583,436 | — | — |
| 1999-12-02 | $5.94 | $13.13 | 379,667 | — | — |
| 1999-12-01 | $5.96 | $13.20 | 378,297 | — | — |
| 1999-11-30 | $5.90 | $13.04 | 457,794 | — | — |
| 1999-11-29 | $5.81 | $12.86 | 298,343 | — | — |
| 1999-11-26 | $5.94 | $13.13 | 94,117 | — | — |
| 1999-11-24 | $5.96 | $13.20 | 238,948 | — | — |
| 1999-11-23 | $5.85 | $12.95 | 402,054 | — | — |
| 1999-11-22 | $6.01 | $13.29 | 617,702 | — | — |
| 1999-11-19 | $6.25 | $13.83 | 475,612 | — | — |
| 1999-11-18 | $6.39 | $14.13 | 255,396 | — | — |
| 1999-11-17 | $6.44 | $14.25 | 254,025 | — | — |
| 1999-11-16 | $6.53 | $14.44 | 619,529 | — | — |
| 1999-11-15 | $6.44 | $14.25 | 871,727 | — | — |
| 1999-11-12 | $6.32 | $13.98 | 434,493 | — | — |
| 1999-11-11 | $6.37 | $14.10 | 177,726 | — | — |
| 1999-11-10 | $6.35 | $14.04 | 364,133 | — | — |
| 1999-11-09 | $6.37 | $14.10 | 261,335 | — | — |
| 1999-11-08 | $6.46 | $14.28 | 317,532 | — | — |
| 1999-11-05 | $6.25 | $13.83 | 262,706 | — | — |
| 1999-11-04 | $6.35 | $14.04 | 225,699 | — | — |
| 1999-11-03 | $6.28 | $13.89 | 522,671 | — | — |
| 1999-11-02 | $6.29 | $13.92 | 709,535 | — | — |
| 1999-11-01 | $6.36 | $14.07 | 208,337 | — | — |
| 1999-10-29 | $6.39 | $14.13 | 418,959 | — | — |
| 1999-10-28 | $6.46 | $14.28 | 265,447 | — | — |
| 1999-10-27 | $6.48 | $14.35 | 419,873 | — | — |
| 1999-10-26 | $6.40 | $14.01 | 524,041 | — | — |
| 1999-10-25 | $6.31 | $13.80 | 537,291 | — | — |
| 1999-10-22 | $6.32 | $13.83 | 476,526 | — | — |
| 1999-10-21 | $6.37 | $13.95 | 236,207 | — | — |
| 1999-10-20 | $6.46 | $14.13 | 247,172 | — | — |
| 1999-10-19 | $6.51 | $14.25 | 226,156 | — | — |
| 1999-10-18 | $6.48 | $14.19 | 345,401 | — | — |
| 1999-10-15 | $6.54 | $14.31 | 225,699 | — | — |
| 1999-10-14 | $6.57 | $14.37 | 232,095 | — | — |
| 1999-10-13 | $6.48 | $14.19 | 227,983 | — | — |
| 1999-10-12 | $6.50 | $14.22 | 241,690 | — | — |
| 1999-10-11 | $6.44 | $14.10 | 210,165 | — | — |
| 1999-10-08 | $6.54 | $14.31 | 67,618 | — | — |
| 1999-10-07 | $6.59 | $14.43 | 271,844 | — | — |
| 1999-10-06 | $6.63 | $14.52 | 227,983 | — | — |
| 1999-10-05 | $6.62 | $14.49 | 238,034 | — | — |
| 1999-10-04 | $6.61 | $14.46 | 154,425 | — | — |
| 1999-10-01 | $6.47 | $14.16 | 407,994 | — | — |
| 1999-09-30 | $6.63 | $14.52 | 209,251 | — | — |
| 1999-09-29 | $6.61 | $14.46 | 170,416 | — | — |
| 1999-09-28 | $6.57 | $14.37 | 281,895 | — | — |
| 1999-09-27 | $6.70 | $14.67 | 313,877 | — | — |
| 1999-09-24 | $6.53 | $14.28 | 176,356 | — | — |
| 1999-09-23 | $6.59 | $14.43 | 466,931 | — | — |
| 1999-09-22 | $6.69 | $14.64 | 241,233 | — | — |
| 1999-09-21 | $6.68 | $14.61 | 242,603 | — | — |
| 1999-09-20 | $6.85 | $15.00 | 197,372 | — | — |
| 1999-09-17 | $6.89 | $15.09 | 305,196 | — | — |
| 1999-09-16 | $6.79 | $14.85 | 460,078 | — | — |
| 1999-09-15 | $6.73 | $14.73 | 186,864 | — | — |
| 1999-09-14 | $6.72 | $14.70 | 56,196 | — | — |
| 1999-09-13 | $6.79 | $14.85 | 116,048 | — | — |
| 1999-09-10 | $6.81 | $14.91 | 362,763 | — | — |
| 1999-09-09 | $6.77 | $14.82 | 63,963 | — | — |
| 1999-09-08 | $6.77 | $14.82 | 369,159 | — | — |
| 1999-09-07 | $6.74 | $14.76 | 609,021 | — | — |
| 1999-09-03 | $6.68 | $14.61 | 257,223 | — | — |
| 1999-09-02 | $6.65 | $14.55 | 119,703 | — | — |
| 1999-09-01 | $6.76 | $14.79 | 143,003 | — | — |
| 1999-08-31 | $6.80 | $14.88 | 392,917 | — | — |
| 1999-08-30 | $6.59 | $14.43 | 345,401 | — | — |
| 1999-08-27 | $6.81 | $14.91 | 200,113 | — | — |
| 1999-08-26 | $6.87 | $15.03 | 445,458 | — | — |
| 1999-08-25 | $6.87 | $15.03 | 311,135 | — | — |
| 1999-08-24 | $6.83 | $14.94 | 632,322 | — | — |
| 1999-08-23 | $6.94 | $15.18 | 196,915 | — | — |
| 1999-08-20 | $6.91 | $15.12 | 170,416 | — | — |
| 1999-08-19 | $6.84 | $14.97 | 631,865 | — | — |
| 1999-08-18 | $6.79 | $14.85 | 256,767 | — | — |
| 1999-08-17 | $6.95 | $15.21 | 166,304 | — | — |
| 1999-08-16 | $6.87 | $15.03 | 251,741 | — | — |
| 1999-08-13 | $6.81 | $14.91 | 287,834 | — | — |
| 1999-08-12 | $6.68 | $14.61 | 171,787 | — | — |
| 1999-08-11 | $6.89 | $15.09 | 131,125 | — | — |
| 1999-08-10 | $6.91 | $15.12 | 228,440 | — | — |
| 1999-08-09 | $6.91 | $15.12 | 367,332 | — | — |
| 1999-08-06 | $6.81 | $14.91 | 211,079 | — | — |
| 1999-08-05 | $6.85 | $15.00 | 338,548 | — | — |
| 1999-08-04 | $6.96 | $15.24 | 224,328 | — | — |
| 1999-08-03 | $7.02 | $15.36 | 225,242 | — | — |
| 1999-08-02 | $6.84 | $14.97 | 326,212 | — | — |
| 1999-07-30 | $6.96 | $15.24 | 172,244 | — | — |
| 1999-07-29 | $6.77 | $14.82 | 139,348 | — | — |
| 1999-07-28 | $6.84 | $14.97 | 155,796 | — | — |
| 1999-07-27 | $7.05 | $15.27 | 159,908 | — | — |
| 1999-07-26 | $6.98 | $15.12 | 115,134 | — | — |
| 1999-07-23 | $7.10 | $15.39 | 180,924 | — | — |
| 1999-07-22 | $7.14 | $15.48 | 159,908 | — | — |
| 1999-07-21 | $7.09 | $15.36 | 162,192 | — | — |
| 1999-07-20 | $7.03 | $15.24 | 224,328 | — | — |
| 1999-07-19 | $7.14 | $15.48 | 292,403 | — | — |
| 1999-07-16 | $6.98 | $15.12 | 323,928 | — | — |
| 1999-07-15 | $7.11 | $15.42 | 351,798 | — | — |
| 1999-07-14 | $7.14 | $15.48 | 235,293 | — | — |
| 1999-07-13 | $7.02 | $15.21 | 227,069 | — | — |
| 1999-07-12 | $7.03 | $15.24 | 190,519 | — | — |
| 1999-07-09 | $7.07 | $15.33 | 227,069 | — | — |
| 1999-07-08 | $7.10 | $15.39 | 482,008 | — | — |
| 1999-07-07 | $6.95 | $15.07 | 349,513 | — | — |
| 1999-07-06 | $6.88 | $14.92 | 287,378 | — | — |
| 1999-07-02 | $7.05 | $15.27 | 194,631 | — | — |
| 1999-07-01 | $7.02 | $15.21 | 322,557 | — | — |
| 1999-06-30 | $6.95 | $15.07 | 501,654 | — | — |
| 1999-06-29 | $6.99 | $15.15 | 245,345 | — | — |
| 1999-06-28 | $6.95 | $15.07 | 358,194 | — | — |
| 1999-06-25 | $6.83 | $14.80 | 143,917 | — | — |
| 1999-06-24 | $6.68 | $14.47 | 373,271 | — | — |
| 1999-06-23 | $6.88 | $14.92 | 229,811 | — | — |
| 1999-06-22 | $6.95 | $15.07 | 293,774 | — | — |
| 1999-06-21 | $6.70 | $14.53 | 356,823 | — | — |
| 1999-06-18 | $6.96 | $15.09 | 464,190 | — | — |
| 1999-06-17 | $6.84 | $14.83 | 295,144 | — | — |
| 1999-06-16 | $6.84 | $14.83 | 196,915 | — | — |
| 1999-06-15 | $6.65 | $14.41 | 402,968 | — | — |
| 1999-06-14 | $6.59 | $14.29 | 225,242 | — | — |
| 1999-06-11 | $6.46 | $14.00 | 127,013 | — | — |
| 1999-06-10 | $6.47 | $14.03 | 174,985 | — | — |
| 1999-06-09 | $6.66 | $14.44 | 159,908 | — | — |
| 1999-06-08 | $6.59 | $14.29 | 332,609 | — | — |
| 1999-06-07 | $6.63 | $14.38 | 172,701 | — | — |
| 1999-06-04 | $6.69 | $14.50 | 175,442 | — | — |
| 1999-06-03 | $6.55 | $14.21 | 128,383 | — | — |
| 1999-06-02 | $6.57 | $14.23 | 271,387 | — | — |
| 1999-06-01 | $6.59 | $14.29 | 233,923 | — | — |
| 1999-05-28 | $6.57 | $14.23 | 276,412 | — | — |
| 1999-05-27 | $6.44 | $13.97 | 169,502 | — | — |
| 1999-05-26 | $6.50 | $14.09 | 262,706 | — | — |
| 1999-05-25 | $6.40 | $13.88 | 373,271 | — | — |
| 1999-05-24 | $6.40 | $13.88 | 105,539 | — | — |
| 1999-05-21 | $6.47 | $14.03 | 214,734 | — | — |
| 1999-05-20 | $6.29 | $13.64 | 411,192 | — | — |
| 1999-05-19 | $6.42 | $13.91 | 227,069 | — | — |
| 1999-05-18 | $6.32 | $13.70 | 123,358 | — | — |
| 1999-05-17 | $6.35 | $13.76 | 213,363 | — | — |
| 1999-05-14 | $6.28 | $13.61 | 349,970 | — | — |
| 1999-05-13 | $6.24 | $13.52 | 427,640 | — | — |
| 1999-05-12 | $6.11 | $13.26 | 269,559 | — | — |
| 1999-05-11 | $6.14 | $13.32 | 488,405 | — | — |
| 1999-05-10 | $6.10 | $13.23 | 395,201 | — | — |
| 1999-05-07 | $6.03 | $13.08 | 296,972 | — | — |
| 1999-05-06 | $6.05 | $13.11 | 248,543 | — | — |
| 1999-05-05 | $6.24 | $13.52 | 503,939 | — | — |
| 1999-05-04 | $6.09 | $13.20 | 383,779 | — | — |
| 1999-05-03 | $6.18 | $13.40 | 118,789 | — | — |
| 1999-04-30 | $6.11 | $13.26 | 306,566 | — | — |
| 1999-04-29 | $6.27 | $13.58 | 189,148 | — | — |
| 1999-04-28 | $6.18 | $13.40 | 201,484 | — | — |
| 1999-04-27 | $6.07 | $13.02 | 506,680 | — | — |
| 1999-04-26 | $5.96 | $12.79 | 489,318 | — | — |
| 1999-04-23 | $6.09 | $13.05 | 333,522 | — | — |
| 1999-04-22 | $6.21 | $13.31 | 564,247 | — | — |
| 1999-04-21 | $6.17 | $13.23 | 393,374 | — | — |
| 1999-04-20 | $6.03 | $12.93 | 245,345 | — | — |
| 1999-04-19 | $5.96 | $12.79 | 771,213 | — | — |
| 1999-04-16 | $5.90 | $12.64 | 568,359 | — | — |
| 1999-04-15 | $5.81 | $12.46 | 249,000 | — | — |
| 1999-04-14 | $5.83 | $12.49 | 328,497 | — | — |
| 1999-04-13 | $5.81 | $12.46 | 393,831 | — | — |
| 1999-04-12 | $5.88 | $12.61 | 314,790 | — | — |
| 1999-04-09 | $5.98 | $12.81 | 411,192 | — | — |
| 1999-04-08 | $5.69 | $12.20 | 534,093 | — | — |
| 1999-04-07 | $5.64 | $12.08 | 403,882 | — | — |
| 1999-04-06 | $5.72 | $12.26 | 556,480 | — | — |
| 1999-04-05 | $5.60 | $11.99 | 440,889 | — | — |
| 1999-04-01 | $5.51 | $11.82 | 771,670 | — | — |
| 1999-03-31 | $5.42 | $11.61 | 662,019 | — | — |
| 1999-03-30 | $5.58 | $11.96 | 317,532 | — | — |
| 1999-03-29 | $5.53 | $11.85 | 277,326 | — | — |
| 1999-03-26 | $5.55 | $11.91 | 233,923 | — | — |
| 1999-03-25 | $5.70 | $12.23 | 376,012 | — | — |
| 1999-03-24 | $5.64 | $12.08 | 354,539 | — | — |
| 1999-03-23 | $5.64 | $12.08 | 452,768 | — | — |
| 1999-03-22 | $5.87 | $12.58 | 321,187 | — | — |
| 1999-03-19 | $5.91 | $12.67 | 267,732 | — | — |
| 1999-03-18 | $6.07 | $13.02 | 169,959 | — | — |
| 1999-03-17 | $6.07 | $13.02 | 249,000 | — | — |
| 1999-03-16 | $6.03 | $12.93 | 191,433 | — | — |
| 1999-03-15 | $6.16 | $13.20 | 302,455 | — | — |
| 1999-03-12 | $6.10 | $13.08 | 407,994 | — | — |
| 1999-03-11 | $6.29 | $13.49 | 726,896 | — | — |
| 1999-03-10 | $6.16 | $13.20 | 386,064 | — | — |
| 1999-03-09 | $5.88 | $12.61 | 109,651 | — | — |
| 1999-03-08 | $6.01 | $12.87 | 226,612 | — | — |
| 1999-03-05 | $6.06 | $12.99 | 343,574 | — | — |
| 1999-03-04 | $5.90 | $12.64 | 382,865 | — | — |
| 1999-03-03 | $5.96 | $12.79 | 416,675 | — | — |
| 1999-03-02 | $5.83 | $12.49 | 314,790 | — | — |
| 1999-03-01 | $6.01 | $12.87 | 322,557 | — | — |
| 1999-02-26 | $5.83 | $12.49 | 519,016 | — | — |
| 1999-02-25 | $5.76 | $12.35 | 344,944 | — | — |
| 1999-02-24 | $5.72 | $12.26 | 455,509 | — | — |
| 1999-02-23 | $5.81 | $12.46 | 463,276 | — | — |
| 1999-02-22 | $5.99 | $12.84 | 318,445 | — | — |
| 1999-02-19 | $5.90 | $12.64 | 177,726 | — | — |
| 1999-02-18 | $5.88 | $12.61 | 404,796 | — | — |
| 1999-02-17 | $5.96 | $12.79 | 355,910 | — | — |
| 1999-02-16 | $6.13 | $13.14 | 500,284 | — | — |
| 1999-02-12 | $6.13 | $13.14 | 447,286 | — | — |
| 1999-02-11 | $6.25 | $13.40 | 373,271 | — | — |
| 1999-02-10 | $6.46 | $13.84 | 135,693 | — | — |
| 1999-02-09 | $6.51 | $13.96 | 219,302 | — | — |
| 1999-02-08 | $6.59 | $14.13 | 290,119 | — | — |
| 1999-02-05 | $6.55 | $14.05 | 905,079 | — | — |
| 1999-02-04 | $6.51 | $13.96 | 509,878 | — | — |
| 1999-02-03 | $6.32 | $13.55 | 441,803 | — | — |
| 1999-02-02 | $6.35 | $13.61 | 344,944 | — | — |
| 1999-02-01 | $6.57 | $14.08 | 292,860 | — | — |
| 1999-01-29 | $6.40 | $13.72 | 562,419 | — | — |
| 1999-01-28 | $6.39 | $13.69 | 1,000,567 | — | — |
| 1999-01-27 | $6.70 | $14.37 | 834,720 | — | — |
| 1999-01-26 | $6.85 | $14.55 | 298,800 | — | — |
| 1999-01-25 | $6.96 | $14.78 | 220,216 | — | — |
| 1999-01-22 | $6.96 | $14.78 | 308,394 | — | — |
| 1999-01-21 | $6.98 | $14.81 | 335,807 | — | — |
| 1999-01-20 | $6.94 | $14.72 | 785,834 | — | — |
| 1999-01-19 | $7.14 | $15.16 | 265,447 | — | — |
| 1999-01-15 | $7.30 | $15.50 | 716,388 | — | — |
| 1999-01-14 | $7.36 | $15.62 | 188,235 | — | — |
| 1999-01-13 | $7.54 | $16.00 | 510,792 | — | — |
| 1999-01-12 | $7.56 | $16.06 | 305,196 | — | — |
| 1999-01-11 | $7.73 | $16.40 | 157,624 | — | — |
| 1999-01-08 | $7.73 | $16.40 | 285,093 | — | — |
| 1999-01-07 | $7.76 | $16.46 | 160,365 | — | — |
| 1999-01-06 | $7.84 | $16.64 | 222,501 | — | — |
| 1999-01-05 | $7.84 | $16.64 | 258,594 | — | — |
| 1999-01-04 | $7.78 | $16.52 | 423,528 | — | — |