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
- 1985-10-02 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 | $7.33 | $11.35 | 30,400 | — | — |
| 1999-12-30 | $7.38 | $11.42 | 92,400 | — | — |
| 1999-12-29 | $7.69 | $11.91 | 129,600 | — | — |
| 1999-12-28 | $7.58 | $11.74 | 179,600 | — | — |
| 1999-12-27 | $7.63 | $11.81 | 256,400 | — | — |
| 1999-12-23 | $7.59 | $11.76 | 60,800 | — | — |
| 1999-12-22 | $7.22 | $11.18 | 229,600 | — | — |
| 1999-12-21 | $7.45 | $11.54 | 440,400 | — | — |
| 1999-12-20 | $7.58 | $11.74 | 50,800 | — | — |
| 1999-12-17 | $7.63 | $11.81 | 107,200 | — | — |
| 1999-12-16 | $7.41 | $11.47 | 255,600 | — | — |
| 1999-12-15 | $7.78 | $12.05 | 486,400 | — | — |
| 1999-12-14 | $8.09 | $12.54 | 357,200 | — | — |
| 1999-12-13 | $8.08 | $12.51 | 260,000 | — | — |
| 1999-12-10 | $8.56 | $13.26 | 367,200 | — | — |
| 1999-12-09 | $7.50 | $11.62 | 464,800 | — | — |
| 1999-12-08 | $7.27 | $11.25 | 142,800 | — | — |
| 1999-12-07 | $7.06 | $10.94 | 555,200 | — | — |
| 1999-12-06 | $6.94 | $10.74 | 479,600 | — | — |
| 1999-12-03 | $7.13 | $11.04 | 112,000 | — | — |
| 1999-12-02 | $7.16 | $11.08 | 113,600 | — | — |
| 1999-12-01 | $6.97 | $10.79 | 619,200 | — | — |
| 1999-11-30 | $6.91 | $10.70 | 706,400 | — | — |
| 1999-11-29 | $6.94 | $10.74 | 1,283,200 | — | — |
| 1999-11-26 | $6.80 | $10.53 | 58,000 | — | — |
| 1999-11-24 | $7.16 | $11.08 | 1,034,800 | — | — |
| 1999-11-23 | $7.34 | $11.37 | 712,400 | — | — |
| 1999-11-22 | $7.13 | $11.04 | 1,493,600 | — | — |
| 1999-11-19 | $7.09 | $10.99 | 7,517,600 | — | — |
| 1999-11-18 | $6.53 | $10.12 | 694,000 | — | — |
| 1999-11-17 | $7.13 | $11.04 | 44,800 | — | — |
| 1999-11-16 | $7.14 | $11.06 | 118,800 | — | — |
| 1999-11-15 | $7.09 | $10.99 | 23,600 | — | — |
| 1999-11-12 | $7.13 | $11.04 | 59,600 | — | — |
| 1999-11-11 | $7.06 | $10.94 | 667,600 | — | — |
| 1999-11-10 | $7.11 | $11.01 | 326,800 | — | — |
| 1999-11-09 | $7.06 | $10.94 | 50,800 | — | — |
| 1999-11-08 | $7.05 | $10.91 | 411,600 | — | — |
| 1999-11-05 | $7.13 | $11.04 | 54,400 | — | — |
| 1999-11-04 | $7.20 | $11.16 | 115,200 | — | — |
| 1999-11-03 | $7.28 | $11.24 | 364,000 | — | — |
| 1999-11-02 | $7.45 | $11.51 | 323,600 | — | — |
| 1999-11-01 | $7.22 | $11.15 | 540,400 | — | — |
| 1999-10-29 | $7.52 | $11.60 | 306,400 | — | — |
| 1999-10-28 | $7.53 | $11.63 | 241,600 | — | — |
| 1999-10-27 | $7.59 | $11.73 | 550,400 | — | — |
| 1999-10-26 | $7.63 | $11.77 | 320,000 | — | — |
| 1999-10-25 | $7.91 | $12.21 | 389,600 | — | — |
| 1999-10-22 | $7.66 | $11.82 | 196,000 | — | — |
| 1999-10-21 | $7.69 | $11.87 | 228,000 | — | — |
| 1999-10-20 | $7.42 | $11.46 | 229,600 | — | — |
| 1999-10-19 | $7.23 | $11.17 | 140,800 | — | — |
| 1999-10-18 | $7.16 | $11.05 | 61,600 | — | — |
| 1999-10-15 | $6.91 | $10.66 | 740,400 | — | — |
| 1999-10-14 | $6.75 | $10.42 | 438,800 | — | — |
| 1999-10-13 | $6.56 | $10.13 | 176,000 | — | — |
| 1999-10-12 | $6.66 | $10.28 | 209,200 | — | — |
| 1999-10-11 | $6.89 | $10.64 | 320,400 | — | — |
| 1999-10-08 | $6.63 | $10.23 | 923,200 | — | — |
| 1999-10-07 | $6.34 | $9.80 | 160,800 | — | — |
| 1999-10-06 | $6.63 | $10.23 | 70,000 | — | — |
| 1999-10-05 | $6.61 | $10.21 | 60,400 | — | — |
| 1999-10-04 | $6.63 | $10.23 | 146,400 | — | — |
| 1999-10-01 | $6.31 | $9.75 | 373,600 | — | — |
| 1999-09-30 | $6.66 | $10.28 | 202,800 | — | — |
| 1999-09-29 | $6.31 | $9.75 | 154,800 | — | — |
| 1999-09-28 | $6.16 | $9.51 | 544,800 | — | — |
| 1999-09-27 | $6.44 | $9.94 | 268,000 | — | — |
| 1999-09-24 | $7.00 | $10.81 | 68,000 | — | — |
| 1999-09-23 | $7.25 | $11.19 | 227,200 | — | — |
| 1999-09-22 | $7.38 | $11.39 | 167,600 | — | — |
| 1999-09-21 | $7.63 | $11.77 | 220,000 | — | — |
| 1999-09-20 | $7.53 | $11.63 | 142,400 | — | — |
| 1999-09-17 | $7.50 | $11.58 | 245,600 | — | — |
| 1999-09-16 | $7.05 | $10.88 | 219,200 | — | — |
| 1999-09-15 | $8.13 | $12.55 | 140,800 | — | — |
| 1999-09-14 | $8.03 | $12.40 | 224,800 | — | — |
| 1999-09-13 | $7.28 | $11.24 | 410,000 | — | — |
| 1999-09-10 | $7.86 | $12.14 | 67,200 | — | — |
| 1999-09-09 | $7.78 | $12.02 | 238,400 | — | — |
| 1999-09-08 | $7.84 | $12.11 | 70,800 | — | — |
| 1999-09-07 | $8.45 | $13.05 | 133,200 | — | — |
| 1999-09-03 | $8.41 | $12.98 | 99,200 | — | — |
| 1999-09-02 | $8.64 | $13.34 | 208,000 | — | — |
| 1999-09-01 | $8.59 | $13.27 | 169,200 | — | — |
| 1999-08-31 | $8.41 | $12.98 | 222,000 | — | — |
| 1999-08-30 | $8.25 | $12.74 | 138,000 | — | — |
| 1999-08-27 | $9.34 | $14.43 | 126,800 | — | — |
| 1999-08-26 | $9.31 | $14.38 | 373,600 | — | — |
| 1999-08-25 | $9.34 | $14.43 | 105,600 | — | — |
| 1999-08-24 | $9.34 | $14.43 | 596,800 | — | — |
| 1999-08-23 | $9.31 | $14.38 | 202,400 | — | — |
| 1999-08-20 | $9.31 | $14.38 | 53,200 | — | — |
| 1999-08-19 | $9.29 | $14.35 | 85,800 | — | — |
| 1999-08-18 | $9.44 | $14.57 | 327,600 | — | — |
| 1999-08-17 | $9.50 | $14.67 | 404,400 | — | — |
| 1999-08-16 | $9.35 | $14.44 | 333,000 | — | — |
| 1999-08-13 | $9.35 | $14.44 | 159,000 | — | — |
| 1999-08-12 | $9.38 | $14.48 | 742,800 | — | — |
| 1999-08-11 | $9.38 | $14.48 | 780,000 | — | — |
| 1999-08-10 | $9.29 | $14.35 | 517,200 | — | — |
| 1999-08-09 | $9.21 | $14.22 | 171,600 | — | — |
| 1999-08-06 | $9.25 | $14.28 | 460,800 | — | — |
| 1999-08-05 | $9.21 | $14.22 | 228,600 | — | — |
| 1999-08-04 | $9.34 | $14.43 | 1,104,600 | — | — |
| 1999-08-03 | $9.25 | $14.28 | 641,400 | — | — |
| 1999-08-02 | $9.09 | $14.01 | 198,000 | — | — |
| 1999-07-30 | $9.19 | $14.15 | 304,200 | — | — |
| 1999-07-29 | $9.29 | $14.31 | 169,200 | — | — |
| 1999-07-28 | $9.52 | $14.67 | 573,600 | — | — |
| 1999-07-27 | $9.33 | $14.38 | 1,719,000 | — | — |
| 1999-07-26 | $9.30 | $14.33 | 465,600 | — | — |
| 1999-07-23 | $9.23 | $14.22 | 219,600 | — | — |
| 1999-07-22 | $9.27 | $14.28 | 84,600 | — | — |
| 1999-07-21 | $9.17 | $14.12 | 466,800 | — | — |
| 1999-07-20 | $9.14 | $14.07 | 428,400 | — | — |
| 1999-07-19 | $9.27 | $14.28 | 465,000 | — | — |
| 1999-07-16 | $9.27 | $14.28 | 556,200 | — | — |
| 1999-07-15 | $8.83 | $13.61 | 541,200 | — | — |
| 1999-07-14 | $8.57 | $13.21 | 312,000 | — | — |
| 1999-07-13 | $9.29 | $14.31 | 1,590,600 | — | — |
| 1999-07-12 | $9.08 | $13.99 | 331,800 | — | — |
| 1999-07-09 | $9.33 | $14.38 | 339,000 | — | — |
| 1999-07-08 | $9.04 | $13.93 | 502,200 | — | — |
| 1999-07-07 | $8.96 | $13.80 | 403,200 | — | — |
| 1999-07-06 | $8.79 | $13.54 | 1,486,200 | — | — |
| 1999-07-02 | $8.83 | $13.61 | 774,000 | — | — |
| 1999-07-01 | $8.56 | $13.19 | 681,600 | — | — |
| 1999-06-30 | $8.39 | $12.92 | 828,600 | — | — |
| 1999-06-29 | $8.21 | $12.65 | 766,800 | — | — |
| 1999-06-28 | $7.83 | $12.07 | 966,000 | — | — |
| 1999-06-25 | $7.81 | $12.04 | 489,000 | — | — |
| 1999-06-24 | $7.80 | $12.01 | 320,400 | — | — |
| 1999-06-23 | $7.77 | $11.97 | 817,200 | — | — |
| 1999-06-22 | $7.65 | $11.78 | 529,800 | — | — |
| 1999-06-21 | $7.67 | $11.81 | 827,400 | — | — |
| 1999-06-18 | $7.66 | $11.80 | 345,000 | — | — |
| 1999-06-17 | $7.31 | $11.27 | 38,400 | — | — |
| 1999-06-16 | $7.31 | $11.27 | 232,200 | — | — |
| 1999-06-15 | $7.17 | $11.04 | 60,600 | — | — |
| 1999-06-14 | $7.19 | $11.07 | 301,800 | — | — |
| 1999-06-11 | $7.19 | $11.07 | 43,200 | — | — |
| 1999-06-10 | $7.11 | $10.96 | 190,200 | — | — |
| 1999-06-09 | $7.05 | $10.86 | 197,400 | — | — |
| 1999-06-08 | $7.01 | $10.80 | 247,200 | — | — |
| 1999-06-07 | $7.02 | $10.82 | 403,200 | — | — |
| 1999-06-04 | $6.83 | $10.53 | 151,800 | — | — |
| 1999-06-03 | $6.88 | $10.59 | 262,800 | — | — |
| 1999-06-02 | $6.88 | $10.59 | 785,400 | — | — |
| 1999-06-01 | $6.71 | $10.33 | 508,800 | — | — |
| 1999-05-28 | $6.63 | $10.21 | 196,800 | — | — |
| 1999-05-27 | $6.60 | $10.17 | 358,800 | — | — |
| 1999-05-26 | $6.50 | $10.01 | 28,200 | — | — |
| 1999-05-25 | $6.48 | $9.98 | 712,800 | — | — |
| 1999-05-24 | $6.50 | $10.01 | 148,800 | — | — |
| 1999-05-21 | $6.46 | $9.95 | 103,800 | — | — |
| 1999-05-20 | $6.21 | $9.56 | 945,600 | — | — |
| 1999-05-19 | $6.17 | $9.50 | 157,800 | — | — |
| 1999-05-18 | $6.42 | $9.89 | 304,800 | — | — |
| 1999-05-17 | $6.40 | $9.85 | 135,000 | — | — |
| 1999-05-14 | $6.46 | $9.95 | 90,600 | — | — |
| 1999-05-13 | $6.58 | $10.14 | 235,200 | — | — |
| 1999-05-12 | $6.60 | $10.17 | 222,600 | — | — |
| 1999-05-11 | $6.53 | $10.06 | 30,600 | — | — |
| 1999-05-10 | $6.50 | $10.01 | 208,200 | — | — |
| 1999-05-07 | $6.50 | $10.01 | 592,800 | — | — |
| 1999-05-06 | $6.40 | $9.85 | 649,800 | — | — |
| 1999-05-05 | $6.33 | $9.76 | 175,800 | — | — |
| 1999-05-04 | $6.38 | $9.82 | 181,200 | — | — |
| 1999-05-03 | $6.31 | $9.69 | 186,600 | — | — |
| 1999-04-30 | $6.17 | $9.47 | 204,000 | — | — |
| 1999-04-29 | $6.23 | $9.56 | 36,000 | — | — |
| 1999-04-28 | $6.23 | $9.56 | 259,800 | — | — |
| 1999-04-27 | $6.13 | $9.40 | 162,600 | — | — |
| 1999-04-26 | $5.83 | $8.96 | 87,000 | — | — |
| 1999-04-23 | $5.65 | $8.67 | 513,600 | — | — |
| 1999-04-22 | $5.35 | $8.22 | 30,600 | — | — |
| 1999-04-21 | $5.17 | $7.93 | 133,800 | — | — |
| 1999-04-20 | $5.13 | $7.87 | 39,000 | — | — |
| 1999-04-19 | $5.02 | $7.71 | 179,400 | — | — |
| 1999-04-16 | $5.02 | $7.71 | 21,600 | — | — |
| 1999-04-15 | $4.94 | $7.58 | 41,400 | — | — |
| 1999-04-14 | $4.92 | $7.55 | 33,600 | — | — |
| 1999-04-13 | $4.92 | $7.55 | 55,200 | — | — |
| 1999-04-12 | $4.92 | $7.55 | 123,600 | — | — |
| 1999-04-09 | $4.96 | $7.61 | 44,400 | — | — |
| 1999-04-08 | $4.96 | $7.61 | 67,200 | — | — |
| 1999-04-07 | $5.13 | $7.87 | 31,200 | — | — |
| 1999-04-06 | $5.29 | $8.13 | 48,000 | — | — |
| 1999-04-05 | $5.25 | $8.06 | 154,800 | — | — |
| 1999-04-01 | $5.25 | $8.06 | 99,600 | — | — |
| 1999-03-31 | $5.42 | $8.32 | 34,200 | — | — |
| 1999-03-30 | $5.21 | $8.00 | 42,000 | — | — |
| 1999-03-29 | $5.29 | $8.13 | 26,400 | — | — |
| 1999-03-26 | $5.42 | $8.32 | 61,800 | — | — |
| 1999-03-25 | $5.33 | $8.19 | 477,000 | — | — |
| 1999-03-24 | $5.38 | $8.25 | 77,400 | — | — |
| 1999-03-23 | $5.40 | $8.29 | 336,600 | — | — |
| 1999-03-22 | $5.44 | $8.35 | 154,200 | — | — |
| 1999-03-19 | $5.46 | $8.38 | 30,600 | — | — |
| 1999-03-18 | $5.46 | $8.38 | 126,000 | — | — |
| 1999-03-17 | $5.46 | $8.38 | 40,800 | — | — |
| 1999-03-16 | $5.48 | $8.41 | 54,600 | — | — |
| 1999-03-15 | $5.48 | $8.41 | 48,600 | — | — |
| 1999-03-12 | $5.48 | $8.41 | 12,600 | — | — |
| 1999-03-11 | $5.58 | $8.57 | 342,000 | — | — |
| 1999-03-10 | $5.46 | $8.38 | 97,800 | — | — |
| 1999-03-09 | $5.63 | $8.64 | 179,400 | — | — |
| 1999-03-08 | $5.54 | $8.51 | 6,000 | — | — |
| 1999-03-05 | $5.49 | $8.43 | 25,800 | — | — |
| 1999-03-04 | $5.47 | $8.40 | 199,200 | — | — |
| 1999-03-03 | $5.48 | $8.41 | 48,000 | — | — |
| 1999-03-02 | $5.67 | $8.70 | 105,600 | — | — |
| 1999-03-01 | $5.54 | $8.51 | 84,600 | — | — |
| 1999-02-26 | $5.63 | $8.64 | 115,200 | — | — |
| 1999-02-25 | $5.65 | $8.67 | 133,200 | — | — |
| 1999-02-24 | $5.65 | $8.67 | 252,600 | — | — |
| 1999-02-23 | $5.73 | $8.80 | 61,800 | — | — |
| 1999-02-22 | $5.76 | $8.85 | 549,000 | — | — |
| 1999-02-19 | $5.71 | $8.77 | 30,000 | — | — |
| 1999-02-18 | $5.71 | $8.77 | 268,800 | — | — |
| 1999-02-17 | $5.71 | $8.77 | 61,800 | — | — |
| 1999-02-16 | $5.81 | $8.93 | 35,400 | — | — |
| 1999-02-12 | $5.69 | $8.73 | 128,400 | — | — |
| 1999-02-11 | $5.79 | $8.89 | 449,400 | — | — |
| 1999-02-10 | $5.75 | $8.83 | 207,600 | — | — |
| 1999-02-09 | $5.83 | $8.96 | 21,600 | — | — |
| 1999-02-08 | $5.96 | $9.15 | 75,600 | — | — |
| 1999-02-05 | $5.85 | $8.99 | 27,600 | — | — |
| 1999-02-04 | $5.92 | $9.09 | 99,000 | — | — |
| 1999-02-03 | $5.94 | $9.09 | 81,600 | — | — |
| 1999-02-02 | $6.13 | $9.37 | 97,800 | — | — |
| 1999-02-01 | $6.29 | $9.63 | 444,600 | — | — |
| 1999-01-29 | $5.92 | $9.05 | 747,600 | — | — |
| 1999-01-28 | $6.06 | $9.28 | 94,800 | — | — |
| 1999-01-27 | $5.96 | $9.12 | 150,000 | — | — |
| 1999-01-26 | $6.15 | $9.40 | 401,400 | — | — |
| 1999-01-25 | $6.33 | $9.69 | 171,000 | — | — |
| 1999-01-22 | $6.08 | $9.31 | 286,800 | — | — |
| 1999-01-21 | $6.21 | $9.50 | 331,200 | — | — |
| 1999-01-20 | $5.98 | $9.15 | 600,600 | — | — |
| 1999-01-19 | $5.90 | $9.02 | 93,000 | — | — |
| 1999-01-15 | $5.76 | $8.81 | 391,800 | — | — |
| 1999-01-14 | $5.54 | $8.48 | 93,000 | — | — |
| 1999-01-13 | $5.55 | $8.49 | 249,600 | — | — |
| 1999-01-12 | $5.60 | $8.57 | 81,600 | — | — |
| 1999-01-11 | $5.60 | $8.57 | 381,600 | — | — |
| 1999-01-08 | $5.50 | $8.42 | 904,200 | — | — |
| 1999-01-07 | $5.52 | $8.45 | 228,600 | — | — |
| 1999-01-06 | $5.67 | $8.67 | 282,600 | — | — |
| 1999-01-05 | $5.50 | $8.42 | 795,600 | — | — |
| 1999-01-04 | $5.58 | $8.54 | 100,800 | — | — |