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
- 1985-10-16 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 | $6.72 | $10.13 | 11,200 | — | — |
| 1999-12-30 | $6.60 | $9.96 | 3,514 | — | — |
| 1999-12-29 | $6.83 | $10.30 | 34,260 | — | — |
| 1999-12-28 | $7.17 | $10.81 | 16,910 | — | — |
| 1999-12-27 | $7.17 | $10.81 | 0 | — | — |
| 1999-12-23 | $7.17 | $10.81 | 14,934 | — | — |
| 1999-12-22 | $7.06 | $10.64 | 220 | — | — |
| 1999-12-21 | $7.06 | $10.64 | 6,808 | — | — |
| 1999-12-20 | $7.17 | $10.81 | 1,098 | — | — |
| 1999-12-17 | $7.31 | $11.03 | 1,098 | — | — |
| 1999-12-16 | $7.31 | $11.03 | 220 | — | — |
| 1999-12-15 | $7.40 | $11.16 | 1,977 | — | — |
| 1999-12-14 | $7.34 | $11.07 | 5,051 | — | — |
| 1999-12-13 | $7.51 | $11.33 | 878 | — | — |
| 1999-12-10 | $7.51 | $11.33 | 878 | — | — |
| 1999-12-09 | $7.51 | $11.33 | 10,761 | — | — |
| 1999-12-08 | $7.46 | $11.24 | 0 | — | — |
| 1999-12-07 | $7.51 | $11.27 | 2,196 | — | — |
| 1999-12-06 | $7.51 | $11.27 | 5,051 | — | — |
| 1999-12-03 | $7.51 | $11.27 | 659 | — | — |
| 1999-12-02 | $7.57 | $11.35 | 0 | — | — |
| 1999-12-01 | $7.57 | $11.35 | 0 | — | — |
| 1999-11-30 | $7.57 | $11.35 | 0 | — | — |
| 1999-11-29 | $7.57 | $11.35 | 4,832 | — | — |
| 1999-11-26 | $7.51 | $11.27 | 0 | — | — |
| 1999-11-24 | $7.51 | $11.27 | 29,209 | — | — |
| 1999-11-23 | $7.51 | $11.27 | 5,930 | — | — |
| 1999-11-22 | $7.80 | $11.69 | 0 | — | — |
| 1999-11-19 | $7.80 | $11.69 | 0 | — | — |
| 1999-11-18 | $7.80 | $11.69 | 220 | — | — |
| 1999-11-17 | $7.83 | $11.74 | 0 | — | — |
| 1999-11-16 | $7.83 | $11.74 | 10,761 | — | — |
| 1999-11-15 | $7.74 | $11.61 | 1,318 | — | — |
| 1999-11-12 | $7.74 | $11.61 | 0 | — | — |
| 1999-11-11 | $7.74 | $11.61 | 1,318 | — | — |
| 1999-11-10 | $7.97 | $11.95 | 0 | — | — |
| 1999-11-09 | $7.97 | $11.95 | 9,663 | — | — |
| 1999-11-08 | $7.74 | $11.61 | 439 | — | — |
| 1999-11-05 | $8.03 | $12.04 | 1,537 | — | — |
| 1999-11-04 | $7.74 | $11.61 | 0 | — | — |
| 1999-11-03 | $7.74 | $11.61 | 8,565 | — | — |
| 1999-11-02 | $7.85 | $11.78 | 14,055 | — | — |
| 1999-11-01 | $7.85 | $11.78 | 220 | — | — |
| 1999-10-29 | $7.88 | $11.82 | 1,757 | — | — |
| 1999-10-28 | $7.97 | $11.95 | 0 | — | — |
| 1999-10-27 | $7.97 | $11.95 | 1,318 | — | — |
| 1999-10-26 | $8.08 | $12.12 | 2,196 | — | — |
| 1999-10-25 | $7.97 | $11.95 | 12,738 | — | — |
| 1999-10-22 | $8.08 | $12.12 | 0 | — | — |
| 1999-10-21 | $8.08 | $12.12 | 439 | — | — |
| 1999-10-20 | $7.97 | $11.95 | 17,350 | — | — |
| 1999-10-19 | $8.08 | $12.12 | 1,098 | — | — |
| 1999-10-18 | $8.20 | $12.29 | 439 | — | — |
| 1999-10-15 | $8.17 | $12.25 | 9,443 | — | — |
| 1999-10-14 | $8.08 | $12.12 | 10,981 | — | — |
| 1999-10-13 | $7.97 | $11.95 | 11,420 | — | — |
| 1999-10-12 | $7.97 | $11.95 | 1,537 | — | — |
| 1999-10-11 | $8.08 | $12.12 | 0 | — | — |
| 1999-10-08 | $8.08 | $12.12 | 0 | — | — |
| 1999-10-07 | $8.08 | $12.12 | 0 | — | — |
| 1999-10-06 | $8.08 | $12.12 | 0 | — | — |
| 1999-10-05 | $8.08 | $12.12 | 0 | — | — |
| 1999-10-04 | $8.08 | $12.12 | 5,490 | — | — |
| 1999-10-01 | $8.08 | $12.12 | 19,326 | — | — |
| 1999-09-30 | $8.20 | $12.29 | 0 | — | — |
| 1999-09-29 | $8.20 | $12.29 | 9,004 | — | — |
| 1999-09-28 | $8.20 | $12.29 | 18,667 | — | — |
| 1999-09-27 | $8.08 | $12.12 | 439 | — | — |
| 1999-09-24 | $8.42 | $12.63 | 220 | — | — |
| 1999-09-23 | $7.97 | $11.95 | 3,294 | — | — |
| 1999-09-22 | $8.08 | $12.12 | 1,757 | — | — |
| 1999-09-21 | $8.25 | $12.38 | 7,467 | — | — |
| 1999-09-20 | $8.14 | $12.21 | 3,953 | — | — |
| 1999-09-17 | $8.08 | $12.12 | 0 | — | — |
| 1999-09-16 | $8.08 | $12.12 | 0 | — | — |
| 1999-09-15 | $8.08 | $12.12 | 3,294 | — | — |
| 1999-09-14 | $8.48 | $12.72 | 6,588 | — | — |
| 1999-09-13 | $8.31 | $12.46 | 3,294 | — | — |
| 1999-09-10 | $8.31 | $12.46 | 659 | — | — |
| 1999-09-09 | $8.22 | $12.33 | 0 | — | — |
| 1999-09-08 | $8.22 | $12.33 | 0 | — | — |
| 1999-09-07 | $8.28 | $12.36 | 0 | — | — |
| 1999-09-03 | $8.28 | $12.36 | 2,416 | — | — |
| 1999-09-02 | $8.37 | $12.49 | 5,271 | — | — |
| 1999-09-01 | $8.40 | $12.53 | 0 | — | — |
| 1999-08-31 | $8.40 | $12.53 | 0 | — | — |
| 1999-08-30 | $8.40 | $12.53 | 6,588 | — | — |
| 1999-08-27 | $8.37 | $12.49 | 439 | — | — |
| 1999-08-26 | $8.59 | $12.82 | 0 | — | — |
| 1999-08-25 | $8.59 | $12.82 | 878 | — | — |
| 1999-08-24 | $8.59 | $12.82 | 0 | — | — |
| 1999-08-23 | $8.59 | $12.82 | 4,392 | — | — |
| 1999-08-20 | $8.37 | $12.49 | 3,075 | — | — |
| 1999-08-19 | $8.37 | $12.49 | 2,416 | — | — |
| 1999-08-18 | $8.40 | $12.53 | 0 | — | — |
| 1999-08-17 | $8.40 | $12.53 | 0 | — | — |
| 1999-08-16 | $8.40 | $12.53 | 878 | — | — |
| 1999-08-13 | $8.40 | $12.53 | 878 | — | — |
| 1999-08-12 | $8.54 | $12.74 | 0 | — | — |
| 1999-08-11 | $8.54 | $12.74 | 1,098 | — | — |
| 1999-08-10 | $8.42 | $12.57 | 6,588 | — | — |
| 1999-08-09 | $8.65 | $12.91 | 3,733 | — | — |
| 1999-08-06 | $8.65 | $12.91 | 220 | — | — |
| 1999-08-05 | $8.37 | $12.49 | 8,345 | — | — |
| 1999-08-04 | $8.42 | $12.57 | 6,588 | — | — |
| 1999-08-03 | $8.59 | $12.82 | 5,490 | — | — |
| 1999-08-02 | $8.82 | $13.16 | 439 | — | — |
| 1999-07-30 | $8.37 | $12.49 | 2,635 | — | — |
| 1999-07-29 | $8.88 | $13.25 | 0 | — | — |
| 1999-07-28 | $8.88 | $13.25 | 4,392 | — | — |
| 1999-07-27 | $8.65 | $12.91 | 0 | — | — |
| 1999-07-26 | $8.65 | $12.91 | 4,612 | — | — |
| 1999-07-23 | $8.48 | $12.66 | 659 | — | — |
| 1999-07-22 | $8.20 | $12.23 | 0 | — | — |
| 1999-07-21 | $8.20 | $12.23 | 3,514 | — | — |
| 1999-07-20 | $8.62 | $12.87 | 5,930 | — | — |
| 1999-07-19 | $8.65 | $12.91 | 1,318 | — | — |
| 1999-07-16 | $9.11 | $13.59 | 0 | — | — |
| 1999-07-15 | $9.11 | $13.59 | 0 | — | — |
| 1999-07-14 | $9.11 | $13.59 | 6,588 | — | — |
| 1999-07-13 | $9.11 | $13.59 | 439 | — | — |
| 1999-07-12 | $8.65 | $12.91 | 0 | — | — |
| 1999-07-09 | $8.65 | $12.91 | 1,098 | — | — |
| 1999-07-08 | $8.59 | $12.82 | 0 | — | — |
| 1999-07-07 | $8.59 | $12.82 | 0 | — | — |
| 1999-07-06 | $8.59 | $12.82 | 0 | — | — |
| 1999-07-02 | $8.59 | $12.82 | 0 | — | — |
| 1999-07-01 | $8.59 | $12.82 | 1,098 | — | — |
| 1999-06-30 | $8.65 | $12.91 | 5,051 | — | — |
| 1999-06-29 | $9.11 | $13.59 | 439 | — | — |
| 1999-06-28 | $9.11 | $13.59 | 659 | — | — |
| 1999-06-25 | $9.11 | $13.59 | 1,318 | — | — |
| 1999-06-24 | $9.11 | $13.59 | 439 | — | — |
| 1999-06-23 | $9.11 | $13.59 | 220 | — | — |
| 1999-06-22 | $9.11 | $13.59 | 3,075 | — | — |
| 1999-06-21 | $9.68 | $14.44 | 0 | — | — |
| 1999-06-18 | $9.68 | $14.44 | 0 | — | — |
| 1999-06-17 | $9.68 | $14.44 | 878 | — | — |
| 1999-06-16 | $9.56 | $14.27 | 1,757 | — | — |
| 1999-06-15 | $9.56 | $14.27 | 0 | — | — |
| 1999-06-14 | $9.56 | $14.27 | 220 | — | — |
| 1999-06-11 | $9.56 | $14.27 | 0 | — | — |
| 1999-06-10 | $9.56 | $14.21 | 1,977 | — | — |
| 1999-06-09 | $9.56 | $14.21 | 0 | — | — |
| 1999-06-08 | $9.56 | $14.21 | 0 | — | — |
| 1999-06-07 | $9.56 | $14.21 | 2,416 | — | — |
| 1999-06-04 | $9.56 | $14.21 | 0 | — | — |
| 1999-06-03 | $9.56 | $14.21 | 439 | — | — |
| 1999-06-02 | $9.56 | $14.21 | 439 | — | — |
| 1999-06-01 | $9.33 | $13.87 | 0 | — | — |
| 1999-05-28 | $9.33 | $13.87 | 3,075 | — | — |
| 1999-05-27 | $9.68 | $14.38 | 4,612 | — | — |
| 1999-05-26 | $9.33 | $13.87 | 439 | — | — |
| 1999-05-25 | $9.33 | $13.87 | 0 | — | — |
| 1999-05-24 | $9.33 | $13.87 | 439 | — | — |
| 1999-05-21 | $9.56 | $14.21 | 1,318 | — | — |
| 1999-05-20 | $9.56 | $14.21 | 5,051 | — | — |
| 1999-05-19 | $9.33 | $13.87 | 878 | — | — |
| 1999-05-18 | $9.33 | $13.87 | 2,635 | — | — |
| 1999-05-17 | $9.33 | $13.87 | 659 | — | — |
| 1999-05-14 | $9.33 | $13.87 | 0 | — | — |
| 1999-05-13 | $9.33 | $13.87 | 659 | — | — |
| 1999-05-12 | $9.33 | $13.87 | 0 | — | — |
| 1999-05-11 | $9.33 | $13.87 | 3,514 | — | — |
| 1999-05-10 | $9.56 | $14.21 | 5,271 | — | — |
| 1999-05-07 | $9.33 | $13.87 | 9,663 | — | — |
| 1999-05-06 | $9.33 | $13.87 | 0 | — | — |
| 1999-05-05 | $9.33 | $13.87 | 220 | — | — |
| 1999-05-04 | $9.56 | $14.21 | 0 | — | — |
| 1999-05-03 | $9.56 | $14.21 | 0 | — | — |
| 1999-04-30 | $9.56 | $14.21 | 0 | — | — |
| 1999-04-29 | $9.56 | $14.21 | 1,098 | — | — |
| 1999-04-28 | $9.33 | $13.87 | 1,977 | — | — |
| 1999-04-27 | $9.11 | $13.53 | 0 | — | — |
| 1999-04-26 | $9.11 | $13.53 | 1,537 | — | — |
| 1999-04-23 | $9.56 | $14.21 | 1,098 | — | — |
| 1999-04-22 | $9.33 | $13.87 | 11,420 | — | — |
| 1999-04-21 | $9.11 | $13.53 | 5,271 | — | — |
| 1999-04-20 | $9.68 | $14.38 | 220 | — | — |
| 1999-04-19 | $9.68 | $14.38 | 878 | — | — |
| 1999-04-16 | $9.79 | $14.55 | 0 | — | — |
| 1999-04-15 | $9.79 | $14.55 | 439 | — | — |
| 1999-04-14 | $9.11 | $13.53 | 878 | — | — |
| 1999-04-13 | $9.22 | $13.70 | 22,181 | — | — |
| 1999-04-12 | $9.56 | $14.21 | 1,537 | — | — |
| 1999-04-09 | $9.11 | $13.53 | 0 | — | — |
| 1999-04-08 | $9.11 | $13.53 | 220 | — | — |
| 1999-04-07 | $9.56 | $14.21 | 3,733 | — | — |
| 1999-04-06 | $9.11 | $13.53 | 220 | — | — |
| 1999-04-05 | $9.11 | $13.53 | 439 | — | — |
| 1999-04-01 | $9.45 | $14.04 | 0 | — | — |
| 1999-03-31 | $9.45 | $14.04 | 0 | — | — |
| 1999-03-30 | $9.45 | $14.04 | 0 | — | — |
| 1999-03-29 | $9.45 | $14.04 | 4,612 | — | — |
| 1999-03-26 | $9.11 | $13.53 | 439 | — | — |
| 1999-03-25 | $9.33 | $13.87 | 5,710 | — | — |
| 1999-03-24 | $9.33 | $13.87 | 4,832 | — | — |
| 1999-03-23 | $9.45 | $13.98 | 1,977 | — | — |
| 1999-03-22 | $9.49 | $14.03 | 1,977 | — | — |
| 1999-03-19 | $9.41 | $13.92 | 3,294 | — | — |
| 1999-03-18 | $9.41 | $13.92 | 1,318 | — | — |
| 1999-03-17 | $9.56 | $14.15 | 1,977 | — | — |
| 1999-03-16 | $9.75 | $14.43 | 2,965 | — | — |
| 1999-03-15 | $9.56 | $14.15 | 0 | — | — |
| 1999-03-12 | $9.56 | $14.15 | 0 | — | — |
| 1999-03-11 | $9.56 | $14.15 | 1,977 | — | — |
| 1999-03-10 | $9.71 | $14.37 | 6,588 | — | — |
| 1999-03-09 | $9.26 | $13.70 | 329 | — | — |
| 1999-03-08 | $9.26 | $13.70 | 659 | — | — |
| 1999-03-05 | $9.24 | $13.67 | 3,294 | — | — |
| 1999-03-04 | $9.18 | $13.58 | 0 | — | — |
| 1999-03-03 | $9.18 | $13.58 | 4,282 | — | — |
| 1999-03-02 | $8.65 | $12.80 | 2,965 | — | — |
| 1999-03-01 | $9.71 | $14.37 | 0 | — | — |
| 1999-02-26 | $9.71 | $14.37 | 14,824 | — | — |
| 1999-02-25 | $9.26 | $13.70 | 0 | — | — |
| 1999-02-24 | $9.26 | $13.70 | 6,588 | — | — |
| 1999-02-23 | $9.79 | $14.48 | 3,294 | — | — |
| 1999-02-22 | $9.79 | $14.48 | 659 | — | — |
| 1999-02-19 | $9.41 | $13.92 | 19,436 | — | — |
| 1999-02-18 | $9.26 | $13.70 | 18,448 | — | — |
| 1999-02-17 | $8.69 | $12.85 | 7,247 | — | — |
| 1999-02-16 | $8.20 | $12.13 | 8,894 | — | — |
| 1999-02-12 | $8.20 | $12.13 | 2,965 | — | — |
| 1999-02-11 | $8.04 | $11.90 | 329 | — | — |
| 1999-02-10 | $8.20 | $12.13 | 5,930 | — | — |
| 1999-02-09 | $7.97 | $11.79 | 0 | — | — |
| 1999-02-08 | $7.97 | $11.79 | 0 | — | — |
| 1999-02-05 | $7.97 | $11.79 | 988 | — | — |
| 1999-02-04 | $7.97 | $11.79 | 0 | — | — |
| 1999-02-03 | $7.97 | $11.79 | 0 | — | — |
| 1999-02-02 | $7.97 | $11.79 | 329 | — | — |
| 1999-02-01 | $7.93 | $11.73 | 1,977 | — | — |
| 1999-01-29 | $7.97 | $11.79 | 659 | — | — |
| 1999-01-28 | $7.74 | $11.45 | 2,306 | — | — |
| 1999-01-27 | $7.74 | $11.45 | 988 | — | — |
| 1999-01-26 | $7.97 | $11.79 | 6,918 | — | — |
| 1999-01-25 | $7.66 | $11.34 | 0 | — | — |
| 1999-01-22 | $7.66 | $11.34 | 329 | — | — |
| 1999-01-21 | $8.04 | $11.90 | 1,318 | — | — |
| 1999-01-20 | $7.66 | $11.34 | 0 | — | — |
| 1999-01-19 | $7.66 | $11.34 | 0 | — | — |
| 1999-01-15 | $7.66 | $11.34 | 988 | — | — |
| 1999-01-14 | $7.72 | $11.42 | 0 | — | — |
| 1999-01-13 | $7.72 | $11.42 | 0 | — | — |
| 1999-01-12 | $7.72 | $11.42 | 6,918 | — | — |
| 1999-01-11 | $7.89 | $11.68 | 0 | — | — |
| 1999-01-08 | $7.89 | $11.68 | 0 | — | — |
| 1999-01-07 | $7.89 | $11.68 | 0 | — | — |
| 1999-01-06 | $7.89 | $11.68 | 0 | — | — |
| 1999-01-05 | $7.89 | $11.68 | 3,953 | — | — |
| 1999-01-04 | $7.89 | $11.68 | 3,294 | — | — |