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
- 1996-04-11 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 | $16.75 | $16.75 | 889,300 | — | — |
| 1999-12-30 | $13.13 | $13.13 | 1,037,500 | — | — |
| 1999-12-29 | $9.47 | $9.47 | 119,800 | — | — |
| 1999-12-28 | $8.88 | $8.87 | 88,100 | — | — |
| 1999-12-27 | $8.25 | $8.25 | 123,200 | — | — |
| 1999-12-23 | $9.00 | $9.00 | 124,000 | — | — |
| 1999-12-22 | $8.50 | $8.50 | 112,400 | — | — |
| 1999-12-21 | $9.25 | $9.25 | 91,100 | — | — |
| 1999-12-20 | $9.13 | $9.13 | 55,700 | — | — |
| 1999-12-17 | $9.59 | $9.59 | 85,600 | — | — |
| 1999-12-16 | $10.00 | $10.00 | 384,500 | — | — |
| 1999-12-15 | $9.63 | $9.63 | 194,000 | — | — |
| 1999-12-14 | $8.31 | $8.31 | 254,000 | — | — |
| 1999-12-13 | $9.25 | $9.25 | 163,200 | — | — |
| 1999-12-10 | $9.88 | $9.88 | 281,600 | — | — |
| 1999-12-09 | $9.94 | $9.94 | 865,900 | — | — |
| 1999-12-08 | $10.50 | $10.50 | 979,800 | — | — |
| 1999-12-07 | $8.25 | $8.25 | 449,800 | — | — |
| 1999-12-06 | $7.00 | $7.00 | 359,300 | — | — |
| 1999-12-03 | $5.88 | $5.87 | 203,900 | — | — |
| 1999-12-02 | $5.69 | $5.69 | 239,300 | — | — |
| 1999-12-01 | $5.56 | $5.56 | 182,700 | — | — |
| 1999-11-30 | $5.38 | $5.38 | 288,800 | — | — |
| 1999-11-29 | $6.50 | $6.50 | 904,700 | — | — |
| 1999-11-26 | $5.13 | $5.13 | 240,200 | — | — |
| 1999-11-24 | $3.81 | $3.81 | 227,600 | — | — |
| 1999-11-23 | $3.75 | $3.75 | 69,300 | — | — |
| 1999-11-22 | $3.31 | $3.31 | 30,200 | — | — |
| 1999-11-19 | $3.38 | $3.38 | 24,100 | — | — |
| 1999-11-18 | $3.25 | $3.25 | 46,100 | — | — |
| 1999-11-17 | $3.25 | $3.25 | 45,700 | — | — |
| 1999-11-16 | $3.38 | $3.38 | 14,200 | — | — |
| 1999-11-15 | $3.38 | $3.38 | 103,200 | — | — |
| 1999-11-12 | $3.41 | $3.41 | 34,700 | — | — |
| 1999-11-11 | $3.53 | $3.53 | 24,900 | — | — |
| 1999-11-10 | $3.75 | $3.75 | 37,100 | — | — |
| 1999-11-09 | $3.63 | $3.63 | 15,900 | — | — |
| 1999-11-08 | $3.75 | $3.75 | 5,600 | — | — |
| 1999-11-05 | $3.81 | $3.81 | 69,100 | — | — |
| 1999-11-04 | $3.63 | $3.63 | 91,300 | — | — |
| 1999-11-03 | $3.88 | $3.87 | 29,500 | — | — |
| 1999-11-02 | $3.88 | $3.87 | 6,900 | — | — |
| 1999-11-01 | $3.75 | $3.75 | 16,600 | — | — |
| 1999-10-29 | $3.75 | $3.75 | 36,200 | — | — |
| 1999-10-28 | $3.75 | $3.75 | 20,000 | — | — |
| 1999-10-27 | $3.81 | $3.81 | 9,100 | — | — |
| 1999-10-26 | $3.81 | $3.81 | 8,500 | — | — |
| 1999-10-25 | $3.75 | $3.75 | 18,400 | — | — |
| 1999-10-22 | $4.00 | $4.00 | 6,400 | — | — |
| 1999-10-21 | $3.88 | $3.87 | 16,300 | — | — |
| 1999-10-20 | $4.00 | $4.00 | 7,500 | — | — |
| 1999-10-19 | $4.03 | $4.03 | 12,500 | — | — |
| 1999-10-18 | $4.06 | $4.06 | 31,400 | — | — |
| 1999-10-15 | $4.06 | $4.06 | 34,600 | — | — |
| 1999-10-14 | $4.13 | $4.12 | 36,400 | — | — |
| 1999-10-13 | $4.31 | $4.31 | 140,600 | — | — |
| 1999-10-12 | $3.88 | $3.87 | 62,300 | — | — |
| 1999-10-11 | $3.69 | $3.69 | 17,000 | — | — |
| 1999-10-08 | $3.69 | $3.69 | 17,200 | — | — |
| 1999-10-07 | $3.44 | $3.44 | 26,900 | — | — |
| 1999-10-06 | $3.44 | $3.44 | 14,000 | — | — |
| 1999-10-05 | $3.63 | $3.63 | 96,900 | — | — |
| 1999-10-04 | $3.44 | $3.44 | 47,500 | — | — |
| 1999-10-01 | $3.38 | $3.38 | 18,100 | — | — |
| 1999-09-30 | $3.44 | $3.44 | 8,900 | — | — |
| 1999-09-29 | $3.31 | $3.31 | 26,500 | — | — |
| 1999-09-28 | $3.31 | $3.31 | 26,300 | — | — |
| 1999-09-27 | $3.56 | $3.56 | 8,300 | — | — |
| 1999-09-24 | $3.50 | $3.50 | 42,500 | — | — |
| 1999-09-23 | $3.50 | $3.50 | 4,100 | — | — |
| 1999-09-22 | $3.56 | $3.56 | 41,800 | — | — |
| 1999-09-21 | $3.50 | $3.50 | 12,800 | — | — |
| 1999-09-20 | $3.81 | $3.81 | 60,200 | — | — |
| 1999-09-17 | $3.75 | $3.75 | 28,500 | — | — |
| 1999-09-16 | $3.72 | $3.72 | 10,200 | — | — |
| 1999-09-15 | $3.78 | $3.78 | 13,100 | — | — |
| 1999-09-14 | $3.75 | $3.75 | 5,600 | — | — |
| 1999-09-13 | $3.94 | $3.94 | 21,500 | — | — |
| 1999-09-10 | $3.88 | $3.87 | 20,200 | — | — |
| 1999-09-09 | $3.88 | $3.87 | 23,900 | — | — |
| 1999-09-08 | $3.75 | $3.75 | 23,800 | — | — |
| 1999-09-07 | $3.69 | $3.69 | 18,800 | — | — |
| 1999-09-03 | $3.88 | $3.87 | 30,800 | — | — |
| 1999-09-02 | $3.75 | $3.75 | 39,800 | — | — |
| 1999-09-01 | $3.88 | $3.87 | 14,100 | — | — |
| 1999-08-31 | $4.06 | $4.06 | 6,800 | — | — |
| 1999-08-30 | $4.13 | $4.12 | 81,700 | — | — |
| 1999-08-27 | $4.00 | $4.00 | 30,200 | — | — |
| 1999-08-26 | $4.06 | $4.06 | 13,800 | — | — |
| 1999-08-25 | $4.06 | $4.06 | 11,500 | — | — |
| 1999-08-24 | $4.00 | $4.00 | 8,500 | — | — |
| 1999-08-23 | $4.06 | $4.06 | 6,500 | — | — |
| 1999-08-20 | $4.25 | $4.25 | 12,600 | — | — |
| 1999-08-19 | $4.00 | $4.00 | 24,700 | — | — |
| 1999-08-18 | $4.00 | $4.00 | 3,300 | — | — |
| 1999-08-17 | $4.00 | $4.00 | 4,800 | — | — |
| 1999-08-16 | $3.94 | $3.94 | 21,600 | — | — |
| 1999-08-13 | $4.06 | $4.06 | 38,400 | — | — |
| 1999-08-12 | $4.19 | $4.19 | 39,100 | — | — |
| 1999-08-11 | $4.25 | $4.25 | 19,800 | — | — |
| 1999-08-10 | $4.31 | $4.31 | 9,700 | — | — |
| 1999-08-09 | $4.19 | $4.19 | 21,000 | — | — |
| 1999-08-06 | $4.50 | $4.50 | 14,800 | — | — |
| 1999-08-05 | $4.38 | $4.38 | 0 | — | — |
| 1999-08-04 | $4.38 | $4.38 | 6,500 | — | — |
| 1999-08-03 | $4.25 | $4.25 | 19,200 | — | — |
| 1999-08-02 | $4.25 | $4.25 | 16,700 | — | — |
| 1999-07-30 | $4.19 | $4.19 | 21,900 | — | — |
| 1999-07-29 | $3.94 | $3.94 | 6,200 | — | — |
| 1999-07-28 | $4.00 | $4.00 | 6,900 | — | — |
| 1999-07-27 | $4.00 | $4.00 | 4,200 | — | — |
| 1999-07-26 | $4.00 | $4.00 | 70,100 | — | — |
| 1999-07-23 | $4.56 | $4.56 | 23,500 | — | — |
| 1999-07-22 | $4.56 | $4.56 | 3,200 | — | — |
| 1999-07-21 | $4.56 | $4.56 | 5,400 | — | — |
| 1999-07-20 | $4.69 | $4.69 | 9,000 | — | — |
| 1999-07-19 | $4.63 | $4.62 | 31,100 | — | — |
| 1999-07-16 | $4.63 | $4.62 | 7,800 | — | — |
| 1999-07-15 | $4.69 | $4.69 | 19,400 | — | — |
| 1999-07-14 | $4.69 | $4.69 | 12,000 | — | — |
| 1999-07-13 | $4.63 | $4.62 | 9,400 | — | — |
| 1999-07-12 | $4.75 | $4.75 | 5,200 | — | — |
| 1999-07-09 | $4.75 | $4.75 | 32,400 | — | — |
| 1999-07-08 | $4.75 | $4.75 | 13,100 | — | — |
| 1999-07-07 | $4.81 | $4.81 | 21,900 | — | — |
| 1999-07-06 | $4.63 | $4.62 | 79,100 | — | — |
| 1999-07-02 | $5.13 | $5.13 | 49,500 | — | — |
| 1999-07-01 | $4.50 | $4.50 | 94,600 | — | — |
| 1999-06-30 | $4.25 | $4.25 | 45,900 | — | — |
| 1999-06-29 | $3.88 | $3.87 | 8,100 | — | — |
| 1999-06-28 | $3.78 | $3.78 | 48,500 | — | — |
| 1999-06-25 | $3.75 | $3.75 | 27,500 | — | — |
| 1999-06-24 | $3.69 | $3.69 | 22,500 | — | — |
| 1999-06-23 | $3.63 | $3.63 | 13,500 | — | — |
| 1999-06-22 | $3.69 | $3.69 | 24,700 | — | — |
| 1999-06-21 | $3.72 | $3.72 | 1,900 | — | — |
| 1999-06-18 | $3.63 | $3.63 | 24,400 | — | — |
| 1999-06-17 | $3.56 | $3.56 | 43,200 | — | — |
| 1999-06-16 | $3.63 | $3.63 | 7,000 | — | — |
| 1999-06-15 | $3.38 | $3.38 | 16,900 | — | — |
| 1999-06-14 | $3.63 | $3.63 | 6,900 | — | — |
| 1999-06-11 | $3.50 | $3.50 | 31,700 | — | — |
| 1999-06-10 | $3.38 | $3.38 | 3,700 | — | — |
| 1999-06-09 | $3.38 | $3.38 | 24,100 | — | — |
| 1999-06-08 | $3.50 | $3.50 | 16,900 | — | — |
| 1999-06-07 | $3.56 | $3.56 | 2,700 | — | — |
| 1999-06-04 | $3.69 | $3.69 | 52,700 | — | — |
| 1999-06-03 | $3.56 | $3.56 | 49,100 | — | — |
| 1999-06-02 | $3.63 | $3.63 | 19,300 | — | — |
| 1999-06-01 | $3.50 | $3.50 | 3,300 | — | — |
| 1999-05-28 | $3.75 | $3.75 | 20,700 | — | — |
| 1999-05-27 | $3.50 | $3.50 | 22,500 | — | — |
| 1999-05-26 | $3.50 | $3.50 | 7,100 | — | — |
| 1999-05-25 | $3.56 | $3.56 | 27,400 | — | — |
| 1999-05-24 | $3.56 | $3.56 | 30,800 | — | — |
| 1999-05-21 | $3.63 | $3.63 | 49,200 | — | — |
| 1999-05-20 | $3.63 | $3.63 | 83,600 | — | — |
| 1999-05-19 | $3.50 | $3.50 | 21,400 | — | — |
| 1999-05-18 | $3.50 | $3.50 | 17,400 | — | — |
| 1999-05-17 | $3.72 | $3.72 | 8,400 | — | — |
| 1999-05-14 | $3.63 | $3.63 | 28,100 | — | — |
| 1999-05-13 | $3.75 | $3.75 | 23,200 | — | — |
| 1999-05-12 | $3.63 | $3.63 | 6,100 | — | — |
| 1999-05-11 | $3.38 | $3.38 | 18,600 | — | — |
| 1999-05-10 | $3.44 | $3.44 | 34,600 | — | — |
| 1999-05-07 | $3.63 | $3.63 | 135,100 | — | — |
| 1999-05-06 | $3.38 | $3.38 | 23,100 | — | — |
| 1999-05-05 | $3.38 | $3.38 | 42,600 | — | — |
| 1999-05-04 | $3.50 | $3.50 | 42,000 | — | — |
| 1999-05-03 | $3.56 | $3.56 | 42,500 | — | — |
| 1999-04-30 | $3.88 | $3.87 | 131,300 | — | — |
| 1999-04-29 | $3.56 | $3.56 | 29,500 | — | — |
| 1999-04-28 | $3.75 | $3.75 | 24,800 | — | — |
| 1999-04-27 | $3.75 | $3.75 | 61,100 | — | — |
| 1999-04-26 | $3.38 | $3.38 | 77,700 | — | — |
| 1999-04-23 | $3.50 | $3.50 | 15,600 | — | — |
| 1999-04-22 | $3.59 | $3.59 | 21,000 | — | — |
| 1999-04-21 | $3.50 | $3.50 | 10,300 | — | — |
| 1999-04-20 | $3.59 | $3.59 | 11,600 | — | — |
| 1999-04-19 | $3.69 | $3.69 | 48,500 | — | — |
| 1999-04-16 | $3.56 | $3.56 | 76,700 | — | — |
| 1999-04-15 | $3.63 | $3.63 | 39,800 | — | — |
| 1999-04-14 | $3.63 | $3.63 | 27,000 | — | — |
| 1999-04-13 | $3.75 | $3.75 | 15,000 | — | — |
| 1999-04-12 | $3.69 | $3.69 | 111,100 | — | — |
| 1999-04-09 | $3.66 | $3.66 | 21,200 | — | — |
| 1999-04-08 | $3.50 | $3.50 | 27,100 | — | — |
| 1999-04-07 | $3.63 | $3.63 | 68,900 | — | — |
| 1999-04-06 | $3.63 | $3.63 | 26,700 | — | — |
| 1999-04-05 | $3.69 | $3.69 | 15,600 | — | — |
| 1999-04-01 | $3.78 | $3.78 | 14,300 | — | — |
| 1999-03-31 | $3.88 | $3.87 | 8,700 | — | — |
| 1999-03-30 | $3.75 | $3.75 | 30,000 | — | — |
| 1999-03-29 | $3.75 | $3.75 | 27,600 | — | — |
| 1999-03-26 | $3.94 | $3.94 | 49,700 | — | — |
| 1999-03-25 | $3.97 | $3.97 | 58,800 | — | — |
| 1999-03-24 | $3.75 | $3.75 | 29,500 | — | — |
| 1999-03-23 | $3.66 | $3.66 | 18,500 | — | — |
| 1999-03-22 | $3.63 | $3.63 | 9,400 | — | — |
| 1999-03-19 | $3.56 | $3.56 | 9,800 | — | — |
| 1999-03-18 | $3.75 | $3.75 | 21,100 | — | — |
| 1999-03-17 | $3.63 | $3.63 | 41,700 | — | — |
| 1999-03-16 | $3.81 | $3.81 | 41,600 | — | — |
| 1999-03-15 | $3.75 | $3.75 | 28,000 | — | — |
| 1999-03-12 | $3.69 | $3.69 | 28,500 | — | — |
| 1999-03-11 | $3.75 | $3.75 | 83,200 | — | — |
| 1999-03-10 | $3.81 | $3.81 | 56,100 | — | — |
| 1999-03-09 | $4.00 | $4.00 | 11,200 | — | — |
| 1999-03-08 | $4.00 | $4.00 | 8,500 | — | — |
| 1999-03-05 | $4.06 | $4.06 | 8,300 | — | — |
| 1999-03-04 | $4.13 | $4.12 | 63,200 | — | — |
| 1999-03-03 | $4.00 | $4.00 | 89,900 | — | — |
| 1999-03-02 | $4.44 | $4.44 | 41,200 | — | — |
| 1999-03-01 | $4.56 | $4.56 | 26,000 | — | — |
| 1999-02-26 | $4.56 | $4.56 | 9,000 | — | — |
| 1999-02-25 | $4.56 | $4.56 | 49,700 | — | — |
| 1999-02-24 | $4.50 | $4.50 | 27,500 | — | — |
| 1999-02-23 | $4.53 | $4.53 | 28,500 | — | — |
| 1999-02-22 | $4.63 | $4.62 | 58,700 | — | — |
| 1999-02-19 | $4.41 | $4.41 | 19,700 | — | — |
| 1999-02-18 | $4.41 | $4.41 | 37,000 | — | — |
| 1999-02-17 | $4.44 | $4.44 | 18,000 | — | — |
| 1999-02-16 | $4.44 | $4.44 | 16,300 | — | — |
| 1999-02-12 | $4.56 | $4.56 | 3,000 | — | — |
| 1999-02-11 | $4.56 | $4.56 | 38,600 | — | — |
| 1999-02-10 | $4.38 | $4.38 | 88,200 | — | — |
| 1999-02-09 | $4.25 | $4.25 | 7,600 | — | — |
| 1999-02-08 | $4.31 | $4.31 | 8,800 | — | — |
| 1999-02-05 | $4.41 | $4.41 | 11,600 | — | — |
| 1999-02-04 | $4.31 | $4.31 | 10,500 | — | — |
| 1999-02-03 | $4.31 | $4.31 | 16,100 | — | — |
| 1999-02-02 | $4.38 | $4.38 | 3,300 | — | — |
| 1999-02-01 | $4.38 | $4.38 | 13,300 | — | — |
| 1999-01-29 | $4.47 | $4.47 | 4,100 | — | — |
| 1999-01-28 | $4.50 | $4.50 | 25,300 | — | — |
| 1999-01-27 | $4.50 | $4.50 | 10,200 | — | — |
| 1999-01-26 | $4.56 | $4.56 | 12,800 | — | — |
| 1999-01-25 | $4.50 | $4.50 | 9,900 | — | — |
| 1999-01-22 | $4.59 | $4.59 | 10,500 | — | — |
| 1999-01-21 | $4.63 | $4.62 | 25,300 | — | — |
| 1999-01-20 | $4.50 | $4.50 | 11,500 | — | — |
| 1999-01-19 | $4.50 | $4.50 | 36,300 | — | — |
| 1999-01-15 | $4.31 | $4.31 | 5,500 | — | — |
| 1999-01-14 | $4.31 | $4.31 | 18,100 | — | — |
| 1999-01-13 | $4.38 | $4.38 | 2,500 | — | — |
| 1999-01-12 | $4.31 | $4.31 | 7,100 | — | — |
| 1999-01-11 | $4.34 | $4.34 | 24,500 | — | — |
| 1999-01-08 | $4.19 | $4.19 | 15,300 | — | — |
| 1999-01-07 | $4.00 | $4.00 | 300 | — | — |
| 1999-01-06 | $4.13 | $4.12 | 2,200 | — | — |
| 1999-01-05 | $4.25 | $4.25 | 6,600 | — | — |
| 1999-01-04 | $4.25 | $4.25 | 29,200 | — | — |