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
- 1986-11-17 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 | $6.50 | $8.47 | 119,400 | — | — |
| 1999-12-30 | $6.75 | $8.80 | 119,500 | — | — |
| 1999-12-29 | $6.63 | $8.63 | 251,700 | — | — |
| 1999-12-28 | $6.38 | $8.31 | 290,500 | — | — |
| 1999-12-27 | $6.00 | $7.82 | 239,400 | — | — |
| 1999-12-23 | $5.63 | $7.33 | 287,200 | — | — |
| 1999-12-22 | $5.38 | $7.01 | 150,900 | — | — |
| 1999-12-21 | $5.50 | $7.17 | 255,600 | — | — |
| 1999-12-20 | $5.06 | $6.60 | 62,100 | — | — |
| 1999-12-17 | $5.25 | $6.84 | 48,100 | — | — |
| 1999-12-16 | $5.19 | $6.76 | 138,300 | — | — |
| 1999-12-15 | $5.25 | $6.84 | 187,600 | — | — |
| 1999-12-14 | $5.25 | $6.84 | 77,400 | — | — |
| 1999-12-13 | $5.25 | $6.84 | 125,200 | — | — |
| 1999-12-10 | $5.44 | $7.09 | 391,100 | — | — |
| 1999-12-09 | $4.75 | $6.19 | 62,500 | — | — |
| 1999-12-08 | $4.81 | $6.27 | 76,900 | — | — |
| 1999-12-07 | $5.00 | $6.52 | 67,900 | — | — |
| 1999-12-06 | $5.06 | $6.60 | 82,600 | — | — |
| 1999-12-03 | $5.38 | $7.01 | 67,900 | — | — |
| 1999-12-02 | $5.44 | $7.09 | 295,500 | — | — |
| 1999-12-01 | $5.25 | $6.84 | 418,100 | — | — |
| 1999-11-30 | $4.56 | $5.95 | 101,500 | — | — |
| 1999-11-29 | $4.56 | $5.95 | 45,700 | — | — |
| 1999-11-26 | $4.56 | $5.95 | 55,600 | — | — |
| 1999-11-24 | $4.69 | $6.11 | 39,300 | — | — |
| 1999-11-23 | $4.75 | $6.19 | 54,900 | — | — |
| 1999-11-22 | $4.75 | $6.19 | 161,800 | — | — |
| 1999-11-19 | $4.63 | $6.03 | 119,100 | — | — |
| 1999-11-18 | $4.81 | $6.27 | 66,200 | — | — |
| 1999-11-17 | $4.75 | $6.19 | 225,500 | — | — |
| 1999-11-16 | $4.88 | $6.35 | 59,600 | — | — |
| 1999-11-15 | $4.69 | $6.11 | 25,700 | — | — |
| 1999-11-12 | $4.44 | $5.78 | 34,500 | — | — |
| 1999-11-11 | $4.50 | $5.86 | 63,000 | — | — |
| 1999-11-10 | $4.50 | $5.86 | 107,400 | — | — |
| 1999-11-09 | $4.69 | $6.11 | 58,600 | — | — |
| 1999-11-08 | $4.81 | $6.27 | 35,100 | — | — |
| 1999-11-05 | $4.81 | $6.27 | 52,500 | — | — |
| 1999-11-04 | $4.94 | $6.44 | 91,600 | — | — |
| 1999-11-03 | $4.69 | $6.11 | 82,900 | — | — |
| 1999-11-02 | $5.00 | $6.52 | 28,200 | — | — |
| 1999-11-01 | $4.63 | $6.03 | 27,400 | — | — |
| 1999-10-29 | $5.06 | $6.60 | 128,900 | — | — |
| 1999-10-28 | $4.63 | $6.03 | 18,900 | — | — |
| 1999-10-27 | $4.88 | $6.35 | 16,700 | — | — |
| 1999-10-26 | $4.88 | $6.35 | 48,600 | — | — |
| 1999-10-25 | $5.00 | $6.52 | 23,000 | — | — |
| 1999-10-22 | $4.94 | $6.44 | 58,900 | — | — |
| 1999-10-21 | $4.88 | $6.35 | 49,500 | — | — |
| 1999-10-20 | $4.91 | $6.39 | 52,800 | — | — |
| 1999-10-19 | $4.75 | $6.19 | 61,500 | — | — |
| 1999-10-18 | $4.56 | $5.95 | 32,200 | — | — |
| 1999-10-15 | $4.75 | $6.19 | 36,900 | — | — |
| 1999-10-14 | $5.00 | $6.52 | 17,800 | — | — |
| 1999-10-13 | $5.03 | $6.56 | 25,400 | — | — |
| 1999-10-12 | $5.00 | $6.52 | 14,300 | — | — |
| 1999-10-11 | $5.13 | $6.68 | 52,700 | — | — |
| 1999-10-08 | $5.25 | $6.84 | 40,100 | — | — |
| 1999-10-07 | $5.00 | $6.52 | 92,900 | — | — |
| 1999-10-06 | $4.94 | $6.44 | 84,300 | — | — |
| 1999-10-05 | $5.38 | $7.01 | 78,900 | — | — |
| 1999-10-04 | $5.44 | $7.09 | 140,900 | — | — |
| 1999-10-01 | $6.44 | $8.39 | 105,400 | — | — |
| 1999-09-30 | $6.75 | $8.80 | 349,500 | — | — |
| 1999-09-29 | $6.25 | $8.15 | 83,700 | — | — |
| 1999-09-28 | $6.00 | $7.82 | 41,300 | — | — |
| 1999-09-27 | $5.88 | $7.66 | 36,300 | — | — |
| 1999-09-24 | $5.88 | $7.66 | 15,400 | — | — |
| 1999-09-23 | $6.13 | $7.98 | 57,100 | — | — |
| 1999-09-22 | $6.75 | $8.80 | 55,100 | — | — |
| 1999-09-21 | $6.75 | $8.80 | 16,800 | — | — |
| 1999-09-20 | $6.97 | $9.08 | 45,800 | — | — |
| 1999-09-17 | $7.00 | $9.12 | 21,900 | — | — |
| 1999-09-16 | $6.94 | $9.04 | 63,700 | — | — |
| 1999-09-15 | $6.88 | $8.96 | 32,100 | — | — |
| 1999-09-14 | $7.13 | $9.29 | 43,200 | — | — |
| 1999-09-13 | $6.69 | $8.72 | 19,000 | — | — |
| 1999-09-10 | $7.06 | $9.20 | 131,300 | — | — |
| 1999-09-09 | $6.75 | $8.80 | 13,300 | — | — |
| 1999-09-08 | $6.63 | $8.63 | 117,500 | — | — |
| 1999-09-07 | $6.88 | $8.96 | 48,000 | — | — |
| 1999-09-03 | $7.13 | $9.29 | 68,800 | — | — |
| 1999-09-02 | $7.00 | $9.12 | 31,900 | — | — |
| 1999-09-01 | $7.44 | $9.69 | 116,800 | — | — |
| 1999-08-31 | $7.38 | $9.61 | 252,100 | — | — |
| 1999-08-30 | $7.44 | $9.69 | 129,400 | — | — |
| 1999-08-27 | $7.50 | $9.77 | 412,500 | — | — |
| 1999-08-26 | $6.88 | $8.96 | 156,100 | — | — |
| 1999-08-25 | $6.50 | $8.47 | 134,500 | — | — |
| 1999-08-24 | $6.25 | $8.15 | 61,300 | — | — |
| 1999-08-23 | $6.50 | $8.47 | 147,100 | — | — |
| 1999-08-20 | $6.63 | $8.63 | 219,000 | — | — |
| 1999-08-19 | $6.00 | $7.82 | 21,600 | — | — |
| 1999-08-18 | $6.13 | $7.98 | 88,100 | — | — |
| 1999-08-17 | $6.00 | $7.82 | 64,300 | — | — |
| 1999-08-16 | $6.25 | $8.15 | 124,600 | — | — |
| 1999-08-13 | $6.00 | $7.82 | 111,000 | — | — |
| 1999-08-12 | $5.75 | $7.49 | 126,500 | — | — |
| 1999-08-11 | $5.88 | $7.66 | 119,200 | — | — |
| 1999-08-10 | $4.94 | $6.44 | 39,800 | — | — |
| 1999-08-09 | $5.38 | $7.01 | 34,500 | — | — |
| 1999-08-06 | $5.19 | $6.76 | 61,100 | — | — |
| 1999-08-05 | $5.25 | $6.84 | 11,100 | — | — |
| 1999-08-04 | $5.44 | $7.09 | 63,400 | — | — |
| 1999-08-03 | $5.75 | $7.49 | 17,600 | — | — |
| 1999-08-02 | $5.88 | $7.66 | 94,200 | — | — |
| 1999-07-30 | $6.50 | $8.47 | 270,300 | — | — |
| 1999-07-29 | $5.88 | $7.66 | 48,500 | — | — |
| 1999-07-28 | $5.88 | $7.66 | 75,300 | — | — |
| 1999-07-27 | $5.50 | $7.17 | 40,900 | — | — |
| 1999-07-26 | $5.13 | $6.68 | 40,600 | — | — |
| 1999-07-23 | $5.38 | $7.01 | 24,600 | — | — |
| 1999-07-22 | $5.38 | $7.01 | 32,200 | — | — |
| 1999-07-21 | $5.31 | $6.92 | 332,100 | — | — |
| 1999-07-20 | $5.38 | $7.01 | 19,300 | — | — |
| 1999-07-19 | $5.50 | $7.17 | 27,400 | — | — |
| 1999-07-16 | $5.75 | $7.49 | 52,200 | — | — |
| 1999-07-15 | $5.50 | $7.17 | 33,100 | — | — |
| 1999-07-14 | $5.75 | $7.49 | 40,000 | — | — |
| 1999-07-13 | $5.56 | $7.25 | 51,500 | — | — |
| 1999-07-12 | $5.75 | $7.49 | 21,600 | — | — |
| 1999-07-09 | $5.75 | $7.49 | 22,600 | — | — |
| 1999-07-08 | $5.63 | $7.33 | 6,000 | — | — |
| 1999-07-07 | $5.63 | $7.33 | 21,400 | — | — |
| 1999-07-06 | $5.50 | $7.17 | 41,400 | — | — |
| 1999-07-02 | $5.75 | $7.49 | 22,300 | — | — |
| 1999-07-01 | $5.75 | $7.49 | 7,500 | — | — |
| 1999-06-30 | $5.88 | $7.66 | 78,800 | — | — |
| 1999-06-29 | $5.75 | $7.49 | 193,400 | — | — |
| 1999-06-28 | $5.63 | $7.33 | 81,200 | — | — |
| 1999-06-25 | $5.63 | $7.33 | 66,700 | — | — |
| 1999-06-24 | $5.50 | $7.17 | 49,000 | — | — |
| 1999-06-23 | $5.63 | $7.33 | 36,500 | — | — |
| 1999-06-22 | $5.63 | $7.33 | 33,600 | — | — |
| 1999-06-21 | $5.75 | $7.49 | 8,800 | — | — |
| 1999-06-18 | $5.81 | $7.58 | 39,600 | — | — |
| 1999-06-17 | $5.88 | $7.66 | 61,000 | — | — |
| 1999-06-16 | $5.50 | $7.17 | 81,600 | — | — |
| 1999-06-15 | $4.88 | $6.35 | 7,500 | — | — |
| 1999-06-14 | $5.00 | $6.52 | 7,900 | — | — |
| 1999-06-11 | $5.00 | $6.52 | 16,800 | — | — |
| 1999-06-10 | $5.00 | $6.52 | 23,400 | — | — |
| 1999-06-09 | $5.06 | $6.60 | 70,000 | — | — |
| 1999-06-08 | $5.13 | $6.68 | 55,500 | — | — |
| 1999-06-07 | $5.25 | $6.84 | 13,300 | — | — |
| 1999-06-04 | $5.25 | $6.84 | 21,900 | — | — |
| 1999-06-03 | $5.38 | $7.01 | 64,400 | — | — |
| 1999-06-02 | $5.69 | $7.41 | 76,800 | — | — |
| 1999-06-01 | $5.75 | $7.49 | 17,400 | — | — |
| 1999-05-28 | $6.00 | $7.82 | 165,300 | — | — |
| 1999-05-27 | $5.75 | $7.49 | 89,100 | — | — |
| 1999-05-26 | $5.94 | $7.74 | 132,200 | — | — |
| 1999-05-25 | $5.81 | $7.58 | 43,400 | — | — |
| 1999-05-24 | $5.81 | $7.58 | 73,200 | — | — |
| 1999-05-21 | $5.69 | $7.41 | 63,500 | — | — |
| 1999-05-20 | $5.50 | $7.17 | 34,800 | — | — |
| 1999-05-19 | $5.75 | $7.49 | 126,100 | — | — |
| 1999-05-18 | $5.75 | $7.49 | 284,800 | — | — |
| 1999-05-17 | $4.75 | $6.19 | 10,300 | — | — |
| 1999-05-14 | $5.25 | $6.84 | 52,200 | — | — |
| 1999-05-13 | $4.88 | $6.35 | 76,300 | — | — |
| 1999-05-12 | $4.75 | $6.19 | 19,400 | — | — |
| 1999-05-11 | $4.38 | $5.70 | 50,400 | — | — |
| 1999-05-10 | $4.56 | $5.95 | 16,800 | — | — |
| 1999-05-07 | $4.81 | $6.27 | 33,200 | — | — |
| 1999-05-06 | $4.44 | $5.78 | 29,200 | — | — |
| 1999-05-05 | $4.38 | $5.70 | 4,000 | — | — |
| 1999-05-04 | $4.50 | $5.86 | 44,200 | — | — |
| 1999-05-03 | $4.50 | $5.86 | 21,100 | — | — |
| 1999-04-30 | $4.81 | $6.27 | 20,200 | — | — |
| 1999-04-29 | $4.50 | $5.86 | 87,400 | — | — |
| 1999-04-28 | $4.00 | $5.21 | 96,400 | — | — |
| 1999-04-27 | $4.75 | $6.19 | 41,000 | — | — |
| 1999-04-26 | $5.13 | $6.68 | 85,300 | — | — |
| 1999-04-23 | $4.88 | $6.35 | 54,600 | — | — |
| 1999-04-22 | $4.75 | $6.19 | 113,100 | — | — |
| 1999-04-21 | $4.88 | $6.35 | 67,700 | — | — |
| 1999-04-20 | $4.63 | $6.03 | 27,800 | — | — |
| 1999-04-19 | $4.75 | $6.19 | 48,800 | — | — |
| 1999-04-16 | $5.25 | $6.84 | 367,700 | — | — |
| 1999-04-15 | $5.50 | $7.17 | 125,700 | — | — |
| 1999-04-14 | $5.31 | $6.92 | 171,600 | — | — |
| 1999-04-13 | $5.19 | $6.76 | 103,500 | — | — |
| 1999-04-12 | $4.75 | $6.19 | 64,800 | — | — |
| 1999-04-09 | $4.63 | $6.03 | 105,800 | — | — |
| 1999-04-08 | $4.09 | $5.34 | 67,100 | — | — |
| 1999-04-07 | $4.38 | $5.70 | 81,000 | — | — |
| 1999-04-06 | $4.31 | $5.62 | 104,700 | — | — |
| 1999-04-05 | $4.81 | $6.27 | 37,000 | — | — |
| 1999-04-01 | $4.94 | $6.44 | 74,000 | — | — |
| 1999-03-31 | $5.00 | $6.52 | 216,100 | — | — |
| 1999-03-30 | $5.13 | $6.68 | 55,900 | — | — |
| 1999-03-29 | $5.00 | $6.52 | 25,000 | — | — |
| 1999-03-26 | $5.13 | $6.68 | 26,200 | — | — |
| 1999-03-25 | $5.00 | $6.52 | 47,500 | — | — |
| 1999-03-24 | $5.44 | $7.09 | 22,100 | — | — |
| 1999-03-23 | $5.44 | $7.09 | 6,400 | — | — |
| 1999-03-22 | $5.56 | $7.25 | 22,500 | — | — |
| 1999-03-19 | $5.50 | $7.17 | 18,600 | — | — |
| 1999-03-18 | $5.75 | $7.49 | 37,000 | — | — |
| 1999-03-17 | $5.63 | $7.33 | 19,400 | — | — |
| 1999-03-16 | $5.75 | $7.49 | 46,400 | — | — |
| 1999-03-15 | $5.75 | $7.49 | 20,400 | — | — |
| 1999-03-12 | $5.50 | $7.17 | 68,900 | — | — |
| 1999-03-11 | $5.81 | $7.58 | 12,200 | — | — |
| 1999-03-10 | $5.94 | $7.74 | 14,800 | — | — |
| 1999-03-09 | $6.00 | $7.82 | 7,200 | — | — |
| 1999-03-08 | $6.13 | $7.98 | 44,500 | — | — |
| 1999-03-05 | $5.75 | $7.49 | 30,700 | — | — |
| 1999-03-04 | $5.63 | $7.33 | 19,000 | — | — |
| 1999-03-03 | $5.63 | $7.33 | 26,400 | — | — |
| 1999-03-02 | $5.81 | $7.58 | 41,800 | — | — |
| 1999-03-01 | $5.88 | $7.66 | 19,100 | — | — |
| 1999-02-26 | $6.38 | $8.31 | 37,300 | — | — |
| 1999-02-25 | $6.50 | $8.47 | 10,700 | — | — |
| 1999-02-24 | $6.75 | $8.80 | 18,900 | — | — |
| 1999-02-23 | $6.63 | $8.63 | 17,900 | — | — |
| 1999-02-22 | $6.63 | $8.63 | 19,900 | — | — |
| 1999-02-19 | $6.69 | $8.72 | 135,600 | — | — |
| 1999-02-18 | $6.69 | $8.72 | 179,000 | — | — |
| 1999-02-17 | $6.38 | $8.31 | 104,500 | — | — |
| 1999-02-16 | $6.00 | $7.82 | 35,800 | — | — |
| 1999-02-12 | $5.88 | $7.66 | 37,000 | — | — |
| 1999-02-11 | $6.50 | $8.47 | 57,600 | — | — |
| 1999-02-10 | $6.25 | $8.15 | 46,000 | — | — |
| 1999-02-09 | $5.50 | $7.17 | 72,800 | — | — |
| 1999-02-08 | $5.50 | $7.17 | 6,200 | — | — |
| 1999-02-05 | $5.50 | $7.17 | 43,100 | — | — |
| 1999-02-04 | $5.88 | $7.66 | 48,000 | — | — |
| 1999-02-03 | $5.63 | $7.33 | 59,600 | — | — |
| 1999-02-02 | $5.31 | $6.92 | 49,500 | — | — |
| 1999-02-01 | $5.63 | $7.33 | 30,800 | — | — |
| 1999-01-29 | $6.00 | $7.82 | 24,300 | — | — |
| 1999-01-28 | $6.13 | $7.98 | 46,400 | — | — |
| 1999-01-27 | $5.56 | $7.25 | 87,000 | — | — |
| 1999-01-26 | $6.75 | $8.80 | 62,000 | — | — |
| 1999-01-25 | $6.88 | $8.96 | 132,300 | — | — |
| 1999-01-22 | $6.94 | $9.04 | 140,000 | — | — |
| 1999-01-21 | $6.75 | $8.80 | 79,600 | — | — |
| 1999-01-20 | $6.94 | $9.04 | 58,600 | — | — |
| 1999-01-19 | $6.94 | $9.04 | 100,500 | — | — |
| 1999-01-15 | $7.00 | $9.12 | 68,800 | — | — |
| 1999-01-14 | $6.88 | $8.96 | 15,600 | — | — |
| 1999-01-13 | $7.06 | $9.20 | 132,500 | — | — |
| 1999-01-12 | $7.00 | $9.12 | 358,500 | — | — |
| 1999-01-11 | $7.38 | $9.61 | 397,800 | — | — |
| 1999-01-08 | $7.88 | $10.26 | 883,800 | — | — |
| 1999-01-07 | $6.38 | $8.31 | 181,900 | — | — |
| 1999-01-06 | $6.50 | $8.47 | 349,800 | — | — |
| 1999-01-05 | $6.06 | $7.90 | 86,100 | — | — |
| 1999-01-04 | $6.00 | $7.82 | 124,200 | — | — |