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
- 1998-11-18 to 2026-09-09
- 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 | $7.19 | 608,000 | — | — |
| 1999-12-30 | $6.44 | $7.12 | 440,800 | — | — |
| 1999-12-29 | $6.03 | $6.67 | 476,800 | — | — |
| 1999-12-28 | $5.66 | $6.26 | 468,800 | — | — |
| 1999-12-27 | $5.63 | $6.22 | 447,400 | — | — |
| 1999-12-23 | $5.63 | $6.22 | 379,400 | — | — |
| 1999-12-22 | $5.69 | $6.29 | 377,800 | — | — |
| 1999-12-21 | $6.00 | $6.64 | 299,200 | — | — |
| 1999-12-20 | $6.56 | $7.26 | 358,600 | — | — |
| 1999-12-17 | $6.59 | $7.30 | 748,800 | — | — |
| 1999-12-16 | $6.38 | $7.05 | 411,400 | — | — |
| 1999-12-15 | $5.94 | $6.57 | 705,200 | — | — |
| 1999-12-14 | $5.56 | $6.15 | 474,200 | — | — |
| 1999-12-13 | $5.47 | $6.05 | 340,400 | — | — |
| 1999-12-10 | $5.63 | $6.22 | 280,600 | — | — |
| 1999-12-09 | $5.69 | $6.29 | 384,600 | — | — |
| 1999-12-08 | $5.47 | $6.05 | 663,200 | — | — |
| 1999-12-07 | $5.44 | $6.02 | 322,800 | — | — |
| 1999-12-06 | $5.91 | $6.53 | 477,200 | — | — |
| 1999-12-03 | $6.06 | $6.71 | 745,000 | — | — |
| 1999-12-02 | $6.19 | $6.85 | 1,020,000 | — | — |
| 1999-12-01 | $5.69 | $6.29 | 1,071,600 | — | — |
| 1999-11-30 | $5.50 | $6.08 | 2,444,200 | — | — |
| 1999-11-29 | $5.19 | $5.74 | 3,600,800 | — | — |
| 1999-11-26 | $9.75 | $10.79 | 24,800 | — | — |
| 1999-11-24 | $9.69 | $10.72 | 80,800 | — | — |
| 1999-11-23 | $9.72 | $10.75 | 72,800 | — | — |
| 1999-11-22 | $9.97 | $11.03 | 70,800 | — | — |
| 1999-11-19 | $10.00 | $11.06 | 73,600 | — | — |
| 1999-11-18 | $10.00 | $11.06 | 172,800 | — | — |
| 1999-11-17 | $10.00 | $11.06 | 103,400 | — | — |
| 1999-11-16 | $10.03 | $11.10 | 154,600 | — | — |
| 1999-11-15 | $10.00 | $11.06 | 78,600 | — | — |
| 1999-11-12 | $9.81 | $10.86 | 102,200 | — | — |
| 1999-11-11 | $9.97 | $11.03 | 166,600 | — | — |
| 1999-11-10 | $9.94 | $10.99 | 131,000 | — | — |
| 1999-11-09 | $10.09 | $11.17 | 205,800 | — | — |
| 1999-11-08 | $9.97 | $11.03 | 155,400 | — | — |
| 1999-11-05 | $9.91 | $10.96 | 394,800 | — | — |
| 1999-11-04 | $9.75 | $10.79 | 139,400 | — | — |
| 1999-11-03 | $9.47 | $10.48 | 123,400 | — | — |
| 1999-11-02 | $9.50 | $10.51 | 166,400 | — | — |
| 1999-11-01 | $9.59 | $10.61 | 205,400 | — | — |
| 1999-10-29 | $9.59 | $10.61 | 95,200 | — | — |
| 1999-10-28 | $9.59 | $10.61 | 186,600 | — | — |
| 1999-10-27 | $9.63 | $10.38 | 98,000 | — | — |
| 1999-10-26 | $9.72 | $10.48 | 198,200 | — | — |
| 1999-10-25 | $9.75 | $10.52 | 111,800 | — | — |
| 1999-10-22 | $9.84 | $10.62 | 306,000 | — | — |
| 1999-10-21 | $9.72 | $10.48 | 128,400 | — | — |
| 1999-10-20 | $9.50 | $10.25 | 131,200 | — | — |
| 1999-10-19 | $9.25 | $9.98 | 168,600 | — | — |
| 1999-10-18 | $9.22 | $9.94 | 119,800 | — | — |
| 1999-10-15 | $9.38 | $10.11 | 151,400 | — | — |
| 1999-10-14 | $9.91 | $10.69 | 245,200 | — | — |
| 1999-10-13 | $9.75 | $10.52 | 204,000 | — | — |
| 1999-10-12 | $9.50 | $10.25 | 168,400 | — | — |
| 1999-10-11 | $9.44 | $10.18 | 72,200 | — | — |
| 1999-10-08 | $9.25 | $9.98 | 168,600 | — | — |
| 1999-10-07 | $9.25 | $9.98 | 129,800 | — | — |
| 1999-10-06 | $9.28 | $10.01 | 256,800 | — | — |
| 1999-10-05 | $9.25 | $9.98 | 247,600 | — | — |
| 1999-10-04 | $9.28 | $10.01 | 266,600 | — | — |
| 1999-10-01 | $9.03 | $9.74 | 978,400 | — | — |
| 1999-09-30 | $9.00 | $9.71 | 343,400 | — | — |
| 1999-09-29 | $9.09 | $9.81 | 51,600 | — | — |
| 1999-09-28 | $9.28 | $10.01 | 43,800 | — | — |
| 1999-09-27 | $9.34 | $10.08 | 86,600 | — | — |
| 1999-09-24 | $9.31 | $10.05 | 52,200 | — | — |
| 1999-09-23 | $9.50 | $10.25 | 81,200 | — | — |
| 1999-09-22 | $9.66 | $10.42 | 168,200 | — | — |
| 1999-09-21 | $9.78 | $10.55 | 62,400 | — | — |
| 1999-09-20 | $9.91 | $10.69 | 71,800 | — | — |
| 1999-09-17 | $9.97 | $10.75 | 82,200 | — | — |
| 1999-09-16 | $9.88 | $10.65 | 62,400 | — | — |
| 1999-09-15 | $9.72 | $10.48 | 86,000 | — | — |
| 1999-09-14 | $9.66 | $10.42 | 88,800 | — | — |
| 1999-09-13 | $9.81 | $10.58 | 120,600 | — | — |
| 1999-09-10 | $9.84 | $10.62 | 60,400 | — | — |
| 1999-09-09 | $9.75 | $10.52 | 67,200 | — | — |
| 1999-09-08 | $9.75 | $10.52 | 80,600 | — | — |
| 1999-09-07 | $9.69 | $10.45 | 88,400 | — | — |
| 1999-09-03 | $9.53 | $10.28 | 24,000 | — | — |
| 1999-09-02 | $9.50 | $10.25 | 37,200 | — | — |
| 1999-09-01 | $9.59 | $10.35 | 26,800 | — | — |
| 1999-08-31 | $9.56 | $10.32 | 106,400 | — | — |
| 1999-08-30 | $9.69 | $10.45 | 65,600 | — | — |
| 1999-08-27 | $9.69 | $10.45 | 96,800 | — | — |
| 1999-08-26 | $9.72 | $10.48 | 127,600 | — | — |
| 1999-08-25 | $9.75 | $10.52 | 170,200 | — | — |
| 1999-08-24 | $9.75 | $10.52 | 91,600 | — | — |
| 1999-08-23 | $9.50 | $10.25 | 48,600 | — | — |
| 1999-08-20 | $9.50 | $10.25 | 87,000 | — | — |
| 1999-08-19 | $9.38 | $10.11 | 60,600 | — | — |
| 1999-08-18 | $9.38 | $10.11 | 64,600 | — | — |
| 1999-08-17 | $9.41 | $10.15 | 99,200 | — | — |
| 1999-08-16 | $9.38 | $10.11 | 100,600 | — | — |
| 1999-08-13 | $9.25 | $9.98 | 45,800 | — | — |
| 1999-08-12 | $9.38 | $10.11 | 55,400 | — | — |
| 1999-08-11 | $9.38 | $10.11 | 14,200 | — | — |
| 1999-08-10 | $9.38 | $10.11 | 29,600 | — | — |
| 1999-08-09 | $9.34 | $10.08 | 23,400 | — | — |
| 1999-08-06 | $9.31 | $10.05 | 23,400 | — | — |
| 1999-08-05 | $9.25 | $9.98 | 21,400 | — | — |
| 1999-08-04 | $9.47 | $10.21 | 34,400 | — | — |
| 1999-08-03 | $9.53 | $10.28 | 66,000 | — | — |
| 1999-08-02 | $9.53 | $10.28 | 31,200 | — | — |
| 1999-07-30 | $9.34 | $10.08 | 52,800 | — | — |
| 1999-07-29 | $9.66 | $10.17 | 66,600 | — | — |
| 1999-07-28 | $9.63 | $10.13 | 79,000 | — | — |
| 1999-07-27 | $9.56 | $10.07 | 45,000 | — | — |
| 1999-07-26 | $9.34 | $9.84 | 38,400 | — | — |
| 1999-07-23 | $9.50 | $10.00 | 67,200 | — | — |
| 1999-07-22 | $9.41 | $9.90 | 34,400 | — | — |
| 1999-07-21 | $9.47 | $9.97 | 74,200 | — | — |
| 1999-07-20 | $9.44 | $9.94 | 47,200 | — | — |
| 1999-07-19 | $9.53 | $10.03 | 35,600 | — | — |
| 1999-07-16 | $9.50 | $10.00 | 30,400 | — | — |
| 1999-07-15 | $9.53 | $10.03 | 107,800 | — | — |
| 1999-07-14 | $9.41 | $9.90 | 33,600 | — | — |
| 1999-07-13 | $9.41 | $9.90 | 77,200 | — | — |
| 1999-07-12 | $9.38 | $9.87 | 46,200 | — | — |
| 1999-07-09 | $9.44 | $9.94 | 88,200 | — | — |
| 1999-07-08 | $9.47 | $9.97 | 98,800 | — | — |
| 1999-07-07 | $9.47 | $9.97 | 40,000 | — | — |
| 1999-07-06 | $9.44 | $9.94 | 48,200 | — | — |
| 1999-07-02 | $9.44 | $9.94 | 93,400 | — | — |
| 1999-07-01 | $9.31 | $9.80 | 44,600 | — | — |
| 1999-06-30 | $9.28 | $9.77 | 21,200 | — | — |
| 1999-06-29 | $9.25 | $9.74 | 47,800 | — | — |
| 1999-06-28 | $9.38 | $9.87 | 26,600 | — | — |
| 1999-06-25 | $9.41 | $9.90 | 53,000 | — | — |
| 1999-06-24 | $9.19 | $9.67 | 33,000 | — | — |
| 1999-06-23 | $9.50 | $10.00 | 61,800 | — | — |
| 1999-06-22 | $9.59 | $10.10 | 63,000 | — | — |
| 1999-06-21 | $9.59 | $10.10 | 47,800 | — | — |
| 1999-06-18 | $9.44 | $9.94 | 161,200 | — | — |
| 1999-06-17 | $9.38 | $9.87 | 30,600 | — | — |
| 1999-06-16 | $9.34 | $9.84 | 54,400 | — | — |
| 1999-06-15 | $9.25 | $9.74 | 44,400 | — | — |
| 1999-06-14 | $9.25 | $9.74 | 45,400 | — | — |
| 1999-06-11 | $9.38 | $9.87 | 143,800 | — | — |
| 1999-06-10 | $9.19 | $9.67 | 72,200 | — | — |
| 1999-06-09 | $9.09 | $9.57 | 52,000 | — | — |
| 1999-06-08 | $9.06 | $9.54 | 74,800 | — | — |
| 1999-06-07 | $9.09 | $9.57 | 55,200 | — | — |
| 1999-06-04 | $9.16 | $9.64 | 91,600 | — | — |
| 1999-06-03 | $9.16 | $9.64 | 29,600 | — | — |
| 1999-06-02 | $9.00 | $9.48 | 72,800 | — | — |
| 1999-06-01 | $9.31 | $9.80 | 46,600 | — | — |
| 1999-05-28 | $9.41 | $9.90 | 43,800 | — | — |
| 1999-05-27 | $9.19 | $9.67 | 21,000 | — | — |
| 1999-05-26 | $9.09 | $9.57 | 18,600 | — | — |
| 1999-05-25 | $9.09 | $9.57 | 78,400 | — | — |
| 1999-05-24 | $8.81 | $9.28 | 49,600 | — | — |
| 1999-05-21 | $9.00 | $9.48 | 98,600 | — | — |
| 1999-05-20 | $9.09 | $9.57 | 62,000 | — | — |
| 1999-05-19 | $9.09 | $9.57 | 95,600 | — | — |
| 1999-05-18 | $9.38 | $9.87 | 76,000 | — | — |
| 1999-05-17 | $9.44 | $9.94 | 103,000 | — | — |
| 1999-05-14 | $9.47 | $9.97 | 107,400 | — | — |
| 1999-05-13 | $9.44 | $9.94 | 88,200 | — | — |
| 1999-05-12 | $9.47 | $9.97 | 89,600 | — | — |
| 1999-05-11 | $9.38 | $9.87 | 141,400 | — | — |
| 1999-05-10 | $9.56 | $10.07 | 142,400 | — | — |
| 1999-05-07 | $9.56 | $10.07 | 133,400 | — | — |
| 1999-05-06 | $9.47 | $9.97 | 129,800 | — | — |
| 1999-05-05 | $9.31 | $9.80 | 151,200 | — | — |
| 1999-05-04 | $9.28 | $9.77 | 133,400 | — | — |
| 1999-05-03 | $9.13 | $9.61 | 21,600 | — | — |
| 1999-04-30 | $9.09 | $9.57 | 107,000 | — | — |
| 1999-04-29 | $9.13 | $9.61 | 91,200 | — | — |
| 1999-04-28 | $9.13 | $9.37 | 188,000 | — | — |
| 1999-04-27 | $9.19 | $9.43 | 75,400 | — | — |
| 1999-04-26 | $9.16 | $9.40 | 110,400 | — | — |
| 1999-04-23 | $9.22 | $9.47 | 43,600 | — | — |
| 1999-04-22 | $9.13 | $9.37 | 99,000 | — | — |
| 1999-04-21 | $9.38 | $9.63 | 501,200 | — | — |
| 1999-04-20 | $9.22 | $9.47 | 203,000 | — | — |
| 1999-04-19 | $8.75 | $8.99 | 65,400 | — | — |
| 1999-04-16 | $8.56 | $8.79 | 55,800 | — | — |
| 1999-04-15 | $8.63 | $8.86 | 40,800 | — | — |
| 1999-04-14 | $8.81 | $9.05 | 154,800 | — | — |
| 1999-04-13 | $8.44 | $8.66 | 100,400 | — | — |
| 1999-04-12 | $8.44 | $8.66 | 73,400 | — | — |
| 1999-04-09 | $8.41 | $8.63 | 82,200 | — | — |
| 1999-04-08 | $8.34 | $8.57 | 98,400 | — | — |
| 1999-04-07 | $8.38 | $8.60 | 128,200 | — | — |
| 1999-04-06 | $8.38 | $8.60 | 97,400 | — | — |
| 1999-04-05 | $8.69 | $8.92 | 79,800 | — | — |
| 1999-04-01 | $8.75 | $8.99 | 51,000 | — | — |
| 1999-03-31 | $8.94 | $9.18 | 149,600 | — | — |
| 1999-03-30 | $8.81 | $9.05 | 108,600 | — | — |
| 1999-03-29 | $8.72 | $8.95 | 96,400 | — | — |
| 1999-03-26 | $8.56 | $8.79 | 213,800 | — | — |
| 1999-03-25 | $8.28 | $8.50 | 105,400 | — | — |
| 1999-03-24 | $8.41 | $8.63 | 78,600 | — | — |
| 1999-03-23 | $8.50 | $8.73 | 38,800 | — | — |
| 1999-03-22 | $8.56 | $8.79 | 90,200 | — | — |
| 1999-03-19 | $8.78 | $9.02 | 102,000 | — | — |
| 1999-03-18 | $8.50 | $8.73 | 123,600 | — | — |
| 1999-03-17 | $8.50 | $8.73 | 52,800 | — | — |
| 1999-03-16 | $8.63 | $8.86 | 93,400 | — | — |
| 1999-03-15 | $8.66 | $8.89 | 63,800 | — | — |
| 1999-03-12 | $8.69 | $8.92 | 123,200 | — | — |
| 1999-03-11 | $8.72 | $8.95 | 47,600 | — | — |
| 1999-03-10 | $8.72 | $8.95 | 84,600 | — | — |
| 1999-03-09 | $8.72 | $8.95 | 76,000 | — | — |
| 1999-03-08 | $8.94 | $9.18 | 146,400 | — | — |
| 1999-03-05 | $8.78 | $9.02 | 292,000 | — | — |
| 1999-03-04 | $8.75 | $8.99 | 115,800 | — | — |
| 1999-03-03 | $8.66 | $8.89 | 156,400 | — | — |
| 1999-03-02 | $8.53 | $8.76 | 97,600 | — | — |
| 1999-03-01 | $8.47 | $8.70 | 101,000 | — | — |
| 1999-02-26 | $8.56 | $8.79 | 48,400 | — | — |
| 1999-02-25 | $8.53 | $8.76 | 71,000 | — | — |
| 1999-02-24 | $8.56 | $8.79 | 147,400 | — | — |
| 1999-02-23 | $8.38 | $8.60 | 165,400 | — | — |
| 1999-02-22 | $8.47 | $8.70 | 114,200 | — | — |
| 1999-02-19 | $8.25 | $8.47 | 117,600 | — | — |
| 1999-02-18 | $8.00 | $8.22 | 189,400 | — | — |
| 1999-02-17 | $8.25 | $8.47 | 61,000 | — | — |
| 1999-02-16 | $8.25 | $8.47 | 82,000 | — | — |
| 1999-02-12 | $8.25 | $8.47 | 121,200 | — | — |
| 1999-02-11 | $8.31 | $8.54 | 81,200 | — | — |
| 1999-02-10 | $8.16 | $8.38 | 150,200 | — | — |
| 1999-02-09 | $8.38 | $8.60 | 111,200 | — | — |
| 1999-02-08 | $8.59 | $8.82 | 120,600 | — | — |
| 1999-02-05 | $8.47 | $8.70 | 128,600 | — | — |
| 1999-02-04 | $8.59 | $8.82 | 140,200 | — | — |
| 1999-02-03 | $8.44 | $8.66 | 102,400 | — | — |
| 1999-02-02 | $8.38 | $8.60 | 287,200 | — | — |
| 1999-02-01 | $8.56 | $8.79 | 71,400 | — | — |
| 1999-01-29 | $8.66 | $8.89 | 139,200 | — | — |
| 1999-01-28 | $8.50 | $8.73 | 144,800 | — | — |
| 1999-01-27 | $8.66 | $8.89 | 97,200 | — | — |
| 1999-01-26 | $8.59 | $8.59 | 114,200 | — | — |
| 1999-01-25 | $8.66 | $8.66 | 248,000 | — | — |
| 1999-01-22 | $8.78 | $8.78 | 141,400 | — | — |
| 1999-01-21 | $8.81 | $8.81 | 128,400 | — | — |
| 1999-01-20 | $8.78 | $8.78 | 177,800 | — | — |
| 1999-01-19 | $8.88 | $8.87 | 144,000 | — | — |
| 1999-01-15 | $8.72 | $8.72 | 112,000 | — | — |
| 1999-01-14 | $8.63 | $8.62 | 121,600 | — | — |
| 1999-01-13 | $8.81 | $8.81 | 151,600 | — | — |
| 1999-01-12 | $8.88 | $8.87 | 142,800 | — | — |
| 1999-01-11 | $8.84 | $8.84 | 140,000 | — | — |
| 1999-01-08 | $8.94 | $8.94 | 137,800 | — | — |
| 1999-01-07 | $8.88 | $8.87 | 212,000 | — | — |
| 1999-01-06 | $8.94 | $8.94 | 257,000 | — | — |
| 1999-01-05 | $9.19 | $9.19 | 297,000 | — | — |
| 1999-01-04 | $8.97 | $8.97 | 124,400 | — | — |