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
- 1988-02-19 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 | $6.06 | $20.09 | 384,800 | — | — |
| 1999-12-30 | $6.00 | $19.88 | 763,100 | — | — |
| 1999-12-29 | $6.00 | $19.88 | 547,200 | — | — |
| 1999-12-28 | $6.00 | $19.88 | 696,500 | — | — |
| 1999-12-27 | $5.94 | $19.67 | 787,100 | — | — |
| 1999-12-23 | $5.94 | $19.67 | 533,000 | — | — |
| 1999-12-22 | $6.00 | $19.88 | 521,900 | — | — |
| 1999-12-21 | $6.00 | $19.88 | 732,500 | — | — |
| 1999-12-20 | $5.94 | $19.67 | 537,300 | — | — |
| 1999-12-17 | $5.94 | $19.67 | 542,300 | — | — |
| 1999-12-16 | $5.88 | $19.46 | 637,600 | — | — |
| 1999-12-15 | $6.00 | $19.68 | 405,500 | — | — |
| 1999-12-14 | $6.13 | $20.09 | 493,200 | — | — |
| 1999-12-13 | $6.06 | $19.88 | 424,000 | — | — |
| 1999-12-10 | $6.06 | $19.88 | 544,700 | — | — |
| 1999-12-09 | $6.06 | $19.88 | 405,600 | — | — |
| 1999-12-08 | $6.13 | $20.09 | 473,700 | — | — |
| 1999-12-07 | $6.19 | $20.29 | 459,500 | — | — |
| 1999-12-06 | $6.19 | $20.29 | 384,900 | — | — |
| 1999-12-03 | $6.25 | $20.50 | 373,300 | — | — |
| 1999-12-02 | $6.31 | $20.70 | 275,700 | — | — |
| 1999-12-01 | $6.19 | $20.29 | 319,400 | — | — |
| 1999-11-30 | $6.19 | $20.29 | 465,800 | — | — |
| 1999-11-29 | $6.13 | $20.09 | 466,700 | — | — |
| 1999-11-26 | $6.31 | $20.70 | 117,300 | — | — |
| 1999-11-24 | $6.25 | $20.50 | 312,500 | — | — |
| 1999-11-23 | $6.44 | $21.11 | 394,500 | — | — |
| 1999-11-22 | $6.31 | $20.70 | 413,700 | — | — |
| 1999-11-19 | $6.38 | $20.91 | 280,800 | — | — |
| 1999-11-18 | $6.31 | $20.70 | 315,700 | — | — |
| 1999-11-17 | $6.44 | $20.92 | 334,800 | — | — |
| 1999-11-16 | $6.56 | $21.32 | 254,400 | — | — |
| 1999-11-15 | $6.69 | $21.73 | 223,500 | — | — |
| 1999-11-12 | $6.63 | $21.53 | 133,900 | — | — |
| 1999-11-11 | $6.69 | $21.73 | 237,200 | — | — |
| 1999-11-10 | $6.81 | $22.14 | 172,200 | — | — |
| 1999-11-09 | $6.88 | $22.34 | 181,000 | — | — |
| 1999-11-08 | $6.81 | $22.14 | 177,600 | — | — |
| 1999-11-05 | $6.81 | $22.14 | 353,500 | — | — |
| 1999-11-04 | $6.75 | $21.93 | 267,400 | — | — |
| 1999-11-03 | $6.81 | $22.14 | 231,600 | — | — |
| 1999-11-02 | $6.75 | $21.93 | 263,200 | — | — |
| 1999-11-01 | $6.88 | $22.34 | 249,400 | — | — |
| 1999-10-29 | $6.94 | $22.54 | 165,400 | — | — |
| 1999-10-28 | $6.81 | $22.14 | 185,100 | — | — |
| 1999-10-27 | $6.56 | $21.32 | 270,200 | — | — |
| 1999-10-26 | $6.44 | $20.92 | 247,300 | — | — |
| 1999-10-25 | $6.44 | $20.92 | 205,400 | — | — |
| 1999-10-22 | $6.38 | $20.71 | 274,900 | — | — |
| 1999-10-21 | $6.50 | $21.12 | 205,300 | — | — |
| 1999-10-20 | $6.56 | $21.32 | 220,900 | — | — |
| 1999-10-19 | $6.56 | $21.32 | 170,100 | — | — |
| 1999-10-18 | $6.63 | $21.53 | 213,400 | — | — |
| 1999-10-15 | $6.63 | $21.33 | 241,500 | — | — |
| 1999-10-14 | $6.75 | $21.73 | 268,400 | — | — |
| 1999-10-13 | $6.81 | $21.94 | 210,700 | — | — |
| 1999-10-12 | $6.94 | $22.34 | 131,900 | — | — |
| 1999-10-11 | $7.00 | $22.54 | 243,800 | — | — |
| 1999-10-08 | $7.00 | $22.54 | 176,500 | — | — |
| 1999-10-07 | $6.88 | $22.14 | 242,100 | — | — |
| 1999-10-06 | $6.88 | $22.14 | 157,600 | — | — |
| 1999-10-05 | $6.94 | $22.34 | 185,700 | — | — |
| 1999-10-04 | $6.88 | $22.14 | 217,800 | — | — |
| 1999-10-01 | $6.75 | $21.73 | 175,400 | — | — |
| 1999-09-30 | $6.88 | $22.14 | 159,000 | — | — |
| 1999-09-29 | $7.00 | $22.54 | 252,700 | — | — |
| 1999-09-28 | $6.94 | $22.34 | 128,400 | — | — |
| 1999-09-27 | $6.81 | $21.94 | 216,000 | — | — |
| 1999-09-24 | $6.69 | $21.53 | 163,800 | — | — |
| 1999-09-23 | $6.75 | $21.73 | 195,000 | — | — |
| 1999-09-22 | $6.81 | $21.94 | 213,500 | — | — |
| 1999-09-21 | $6.75 | $21.73 | 377,200 | — | — |
| 1999-09-20 | $6.94 | $22.34 | 281,100 | — | — |
| 1999-09-17 | $6.94 | $22.34 | 150,500 | — | — |
| 1999-09-16 | $6.94 | $22.34 | 233,600 | — | — |
| 1999-09-15 | $7.06 | $22.55 | 373,900 | — | — |
| 1999-09-14 | $7.13 | $22.75 | 171,600 | — | — |
| 1999-09-13 | $7.19 | $22.95 | 118,900 | — | — |
| 1999-09-10 | $7.19 | $22.95 | 164,100 | — | — |
| 1999-09-09 | $7.19 | $22.95 | 264,000 | — | — |
| 1999-09-08 | $7.25 | $23.15 | 266,600 | — | — |
| 1999-09-07 | $7.25 | $23.15 | 203,900 | — | — |
| 1999-09-03 | $7.25 | $23.15 | 222,800 | — | — |
| 1999-09-02 | $7.25 | $23.15 | 218,900 | — | — |
| 1999-09-01 | $7.25 | $23.15 | 146,000 | — | — |
| 1999-08-31 | $7.25 | $23.15 | 181,800 | — | — |
| 1999-08-30 | $7.25 | $23.15 | 187,600 | — | — |
| 1999-08-27 | $7.19 | $22.95 | 163,400 | — | — |
| 1999-08-26 | $7.13 | $22.75 | 194,400 | — | — |
| 1999-08-25 | $7.13 | $22.75 | 221,700 | — | — |
| 1999-08-24 | $7.06 | $22.55 | 288,400 | — | — |
| 1999-08-23 | $6.94 | $22.15 | 343,000 | — | — |
| 1999-08-20 | $7.06 | $22.55 | 251,300 | — | — |
| 1999-08-19 | $7.13 | $22.75 | 199,400 | — | — |
| 1999-08-18 | $7.25 | $23.15 | 287,000 | — | — |
| 1999-08-17 | $7.25 | $22.95 | 155,700 | — | — |
| 1999-08-16 | $7.25 | $22.95 | 137,900 | — | — |
| 1999-08-13 | $7.31 | $23.15 | 118,600 | — | — |
| 1999-08-12 | $7.31 | $23.15 | 123,000 | — | — |
| 1999-08-11 | $7.19 | $22.76 | 178,200 | — | — |
| 1999-08-10 | $7.25 | $22.95 | 164,200 | — | — |
| 1999-08-09 | $7.19 | $22.76 | 187,200 | — | — |
| 1999-08-06 | $7.31 | $23.15 | 195,300 | — | — |
| 1999-08-05 | $7.25 | $22.95 | 187,700 | — | — |
| 1999-08-04 | $7.25 | $22.95 | 327,300 | — | — |
| 1999-08-03 | $7.25 | $22.95 | 190,200 | — | — |
| 1999-08-02 | $7.25 | $22.95 | 229,100 | — | — |
| 1999-07-30 | $7.19 | $22.76 | 129,900 | — | — |
| 1999-07-29 | $7.25 | $22.95 | 228,700 | — | — |
| 1999-07-28 | $7.38 | $23.35 | 239,700 | — | — |
| 1999-07-27 | $7.38 | $23.35 | 173,000 | — | — |
| 1999-07-26 | $7.25 | $22.95 | 207,400 | — | — |
| 1999-07-23 | $7.50 | $23.75 | 190,700 | — | — |
| 1999-07-22 | $7.50 | $23.75 | 201,800 | — | — |
| 1999-07-21 | $7.63 | $24.14 | 155,700 | — | — |
| 1999-07-20 | $7.63 | $24.14 | 162,900 | — | — |
| 1999-07-19 | $7.56 | $23.94 | 202,900 | — | — |
| 1999-07-16 | $7.56 | $23.94 | 147,700 | — | — |
| 1999-07-15 | $7.69 | $24.15 | 197,100 | — | — |
| 1999-07-14 | $7.63 | $23.95 | 223,200 | — | — |
| 1999-07-13 | $7.63 | $23.95 | 141,600 | — | — |
| 1999-07-12 | $7.75 | $24.35 | 137,300 | — | — |
| 1999-07-09 | $7.69 | $24.15 | 131,100 | — | — |
| 1999-07-08 | $7.69 | $24.15 | 154,300 | — | — |
| 1999-07-07 | $7.69 | $24.15 | 172,300 | — | — |
| 1999-07-06 | $7.69 | $24.15 | 222,600 | — | — |
| 1999-07-02 | $7.69 | $24.15 | 223,400 | — | — |
| 1999-07-01 | $7.75 | $24.35 | 162,500 | — | — |
| 1999-06-30 | $7.75 | $24.35 | 111,900 | — | — |
| 1999-06-29 | $7.75 | $24.35 | 159,500 | — | — |
| 1999-06-28 | $7.69 | $24.15 | 163,200 | — | — |
| 1999-06-25 | $7.69 | $24.15 | 161,600 | — | — |
| 1999-06-24 | $7.69 | $24.15 | 186,100 | — | — |
| 1999-06-23 | $7.69 | $24.15 | 272,000 | — | — |
| 1999-06-22 | $7.69 | $24.15 | 252,800 | — | — |
| 1999-06-21 | $7.63 | $23.95 | 183,100 | — | — |
| 1999-06-18 | $7.63 | $23.95 | 147,500 | — | — |
| 1999-06-17 | $7.69 | $24.15 | 144,300 | — | — |
| 1999-06-16 | $7.81 | $24.35 | 177,300 | — | — |
| 1999-06-15 | $7.75 | $24.16 | 323,100 | — | — |
| 1999-06-14 | $7.69 | $23.96 | 137,600 | — | — |
| 1999-06-11 | $7.69 | $23.96 | 167,600 | — | — |
| 1999-06-10 | $7.75 | $24.16 | 168,800 | — | — |
| 1999-06-09 | $7.69 | $23.96 | 265,200 | — | — |
| 1999-06-08 | $7.69 | $23.96 | 169,200 | — | — |
| 1999-06-07 | $7.81 | $24.35 | 201,400 | — | — |
| 1999-06-04 | $7.56 | $23.57 | 189,400 | — | — |
| 1999-06-03 | $7.75 | $24.16 | 152,600 | — | — |
| 1999-06-02 | $7.69 | $23.96 | 168,800 | — | — |
| 1999-06-01 | $7.75 | $24.16 | 238,000 | — | — |
| 1999-05-28 | $7.75 | $24.16 | 166,200 | — | — |
| 1999-05-27 | $7.69 | $23.96 | 174,800 | — | — |
| 1999-05-26 | $7.69 | $23.96 | 297,100 | — | — |
| 1999-05-25 | $7.56 | $23.57 | 246,900 | — | — |
| 1999-05-24 | $7.63 | $23.77 | 201,800 | — | — |
| 1999-05-21 | $7.63 | $23.77 | 156,900 | — | — |
| 1999-05-20 | $7.63 | $23.77 | 161,800 | — | — |
| 1999-05-19 | $7.63 | $23.77 | 191,500 | — | — |
| 1999-05-18 | $7.63 | $23.77 | 249,600 | — | — |
| 1999-05-17 | $7.69 | $23.77 | 132,400 | — | — |
| 1999-05-14 | $7.63 | $23.58 | 196,300 | — | — |
| 1999-05-13 | $7.75 | $23.97 | 205,800 | — | — |
| 1999-05-12 | $7.75 | $23.97 | 306,500 | — | — |
| 1999-05-11 | $7.75 | $23.97 | 265,400 | — | — |
| 1999-05-10 | $7.88 | $24.35 | 215,600 | — | — |
| 1999-05-07 | $7.88 | $24.35 | 250,700 | — | — |
| 1999-05-06 | $7.88 | $24.35 | 247,200 | — | — |
| 1999-05-05 | $7.81 | $24.16 | 210,800 | — | — |
| 1999-05-04 | $7.88 | $24.35 | 294,200 | — | — |
| 1999-05-03 | $7.81 | $24.16 | 231,000 | — | — |
| 1999-04-30 | $7.75 | $23.97 | 275,100 | — | — |
| 1999-04-29 | $7.81 | $24.16 | 269,700 | — | — |
| 1999-04-28 | $7.75 | $23.97 | 239,200 | — | — |
| 1999-04-27 | $7.75 | $23.97 | 218,300 | — | — |
| 1999-04-26 | $7.75 | $23.97 | 258,300 | — | — |
| 1999-04-23 | $7.69 | $23.77 | 170,900 | — | — |
| 1999-04-22 | $7.69 | $23.77 | 148,100 | — | — |
| 1999-04-21 | $7.75 | $23.97 | 199,800 | — | — |
| 1999-04-20 | $7.75 | $23.97 | 123,400 | — | — |
| 1999-04-19 | $7.75 | $23.97 | 185,500 | — | — |
| 1999-04-16 | $7.81 | $24.16 | 280,300 | — | — |
| 1999-04-15 | $7.88 | $24.17 | 192,400 | — | — |
| 1999-04-14 | $7.81 | $23.98 | 238,700 | — | — |
| 1999-04-13 | $7.75 | $23.78 | 222,400 | — | — |
| 1999-04-12 | $7.81 | $23.98 | 261,100 | — | — |
| 1999-04-09 | $7.81 | $23.98 | 198,100 | — | — |
| 1999-04-08 | $7.75 | $23.78 | 204,600 | — | — |
| 1999-04-07 | $7.81 | $23.98 | 320,000 | — | — |
| 1999-04-06 | $7.81 | $23.98 | 256,700 | — | — |
| 1999-04-05 | $7.69 | $23.59 | 236,700 | — | — |
| 1999-04-01 | $7.69 | $23.59 | 222,700 | — | — |
| 1999-03-31 | $7.63 | $23.40 | 189,900 | — | — |
| 1999-03-30 | $7.56 | $23.21 | 187,100 | — | — |
| 1999-03-29 | $7.56 | $23.21 | 283,200 | — | — |
| 1999-03-26 | $7.63 | $23.40 | 175,200 | — | — |
| 1999-03-25 | $7.63 | $23.40 | 196,900 | — | — |
| 1999-03-24 | $7.63 | $23.40 | 144,100 | — | — |
| 1999-03-23 | $7.63 | $23.40 | 205,600 | — | — |
| 1999-03-22 | $7.69 | $23.59 | 202,900 | — | — |
| 1999-03-19 | $7.75 | $23.78 | 125,300 | — | — |
| 1999-03-18 | $7.81 | $23.98 | 220,300 | — | — |
| 1999-03-17 | $7.88 | $23.98 | 180,700 | — | — |
| 1999-03-16 | $7.88 | $23.98 | 247,700 | — | — |
| 1999-03-15 | $7.81 | $23.79 | 151,200 | — | — |
| 1999-03-12 | $7.88 | $23.98 | 158,900 | — | — |
| 1999-03-11 | $7.81 | $23.79 | 124,100 | — | — |
| 1999-03-10 | $7.81 | $23.79 | 174,500 | — | — |
| 1999-03-09 | $7.81 | $23.79 | 193,300 | — | — |
| 1999-03-08 | $7.75 | $23.60 | 210,900 | — | — |
| 1999-03-05 | $7.81 | $23.79 | 193,400 | — | — |
| 1999-03-04 | $7.94 | $24.17 | 135,300 | — | — |
| 1999-03-03 | $7.88 | $23.98 | 152,800 | — | — |
| 1999-03-02 | $7.81 | $23.79 | 172,300 | — | — |
| 1999-03-01 | $7.94 | $24.17 | 173,000 | — | — |
| 1999-02-26 | $7.94 | $24.17 | 154,100 | — | — |
| 1999-02-25 | $7.94 | $24.17 | 183,900 | — | — |
| 1999-02-24 | $8.00 | $24.36 | 139,000 | — | — |
| 1999-02-23 | $8.06 | $24.56 | 191,200 | — | — |
| 1999-02-22 | $8.00 | $24.36 | 155,200 | — | — |
| 1999-02-19 | $8.06 | $24.56 | 222,900 | — | — |
| 1999-02-18 | $7.94 | $24.17 | 135,500 | — | — |
| 1999-02-17 | $8.06 | $24.37 | 167,300 | — | — |
| 1999-02-16 | $8.06 | $24.37 | 282,400 | — | — |
| 1999-02-12 | $7.94 | $23.99 | 213,100 | — | — |
| 1999-02-11 | $7.94 | $23.99 | 193,800 | — | — |
| 1999-02-10 | $7.94 | $23.99 | 217,700 | — | — |
| 1999-02-09 | $8.06 | $24.37 | 170,000 | — | — |
| 1999-02-08 | $8.19 | $24.75 | 217,700 | — | — |
| 1999-02-05 | $8.13 | $24.56 | 173,100 | — | — |
| 1999-02-04 | $8.19 | $24.75 | 184,600 | — | — |
| 1999-02-03 | $8.25 | $24.94 | 195,300 | — | — |
| 1999-02-02 | $8.19 | $24.75 | 219,600 | — | — |
| 1999-02-01 | $8.25 | $24.94 | 193,700 | — | — |
| 1999-01-29 | $8.31 | $25.13 | 132,800 | — | — |
| 1999-01-28 | $8.19 | $24.75 | 172,800 | — | — |
| 1999-01-27 | $8.25 | $24.94 | 242,400 | — | — |
| 1999-01-26 | $8.13 | $24.56 | 152,600 | — | — |
| 1999-01-25 | $8.19 | $24.75 | 211,900 | — | — |
| 1999-01-22 | $8.25 | $24.94 | 154,000 | — | — |
| 1999-01-21 | $8.19 | $24.75 | 159,300 | — | — |
| 1999-01-20 | $8.19 | $24.75 | 180,500 | — | — |
| 1999-01-19 | $8.19 | $24.75 | 133,100 | — | — |
| 1999-01-15 | $8.25 | $24.94 | 189,500 | — | — |
| 1999-01-14 | $8.19 | $24.56 | 205,200 | — | — |
| 1999-01-13 | $8.25 | $24.75 | 198,700 | — | — |
| 1999-01-12 | $8.19 | $24.56 | 244,300 | — | — |
| 1999-01-11 | $8.25 | $24.75 | 217,700 | — | — |
| 1999-01-08 | $8.19 | $24.56 | 223,700 | — | — |
| 1999-01-07 | $8.19 | $24.56 | 164,100 | — | — |
| 1999-01-06 | $8.25 | $24.75 | 148,300 | — | — |
| 1999-01-05 | $8.25 | $24.75 | 151,600 | — | — |
| 1999-01-04 | $8.25 | $24.75 | 140,100 | — | — |