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
- 1983-10-28 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 | $7.50 | $9.43 | 25,900 | — | — |
| 1999-12-30 | $7.50 | $9.43 | 32,700 | — | — |
| 1999-12-29 | $7.31 | $9.19 | 41,300 | — | — |
| 1999-12-28 | $7.63 | $9.59 | 17,600 | — | — |
| 1999-12-27 | $7.75 | $9.74 | 29,000 | — | — |
| 1999-12-23 | $7.63 | $9.59 | 46,700 | — | — |
| 1999-12-22 | $7.25 | $9.12 | 158,200 | — | — |
| 1999-12-21 | $7.31 | $9.19 | 20,800 | — | — |
| 1999-12-20 | $7.00 | $8.80 | 33,300 | — | — |
| 1999-12-17 | $6.63 | $8.33 | 35,000 | — | — |
| 1999-12-16 | $6.53 | $8.21 | 28,500 | — | — |
| 1999-12-15 | $6.50 | $8.17 | 122,200 | — | — |
| 1999-12-14 | $7.00 | $8.80 | 13,300 | — | — |
| 1999-12-13 | $7.13 | $8.96 | 14,600 | — | — |
| 1999-12-10 | $7.50 | $9.43 | 20,300 | — | — |
| 1999-12-09 | $7.88 | $9.90 | 58,100 | — | — |
| 1999-12-08 | $7.56 | $9.51 | 39,900 | — | — |
| 1999-12-07 | $6.88 | $8.64 | 228,600 | — | — |
| 1999-12-06 | $6.50 | $8.17 | 12,500 | — | — |
| 1999-12-03 | $6.63 | $8.33 | 4,200 | — | — |
| 1999-12-02 | $6.69 | $8.41 | 800 | — | — |
| 1999-12-01 | $6.75 | $8.49 | 33,400 | — | — |
| 1999-11-30 | $6.63 | $8.33 | 56,600 | — | — |
| 1999-11-29 | $6.75 | $8.49 | 25,400 | — | — |
| 1999-11-26 | $6.81 | $8.57 | 400 | — | — |
| 1999-11-24 | $6.94 | $8.72 | 5,000 | — | — |
| 1999-11-23 | $6.88 | $8.64 | 3,600 | — | — |
| 1999-11-22 | $6.88 | $8.64 | 4,000 | — | — |
| 1999-11-19 | $7.06 | $8.88 | 12,200 | — | — |
| 1999-11-18 | $7.13 | $8.96 | 6,400 | — | — |
| 1999-11-17 | $7.13 | $8.96 | 14,500 | — | — |
| 1999-11-16 | $7.25 | $9.12 | 15,600 | — | — |
| 1999-11-15 | $7.31 | $9.19 | 16,700 | — | — |
| 1999-11-12 | $7.13 | $8.96 | 14,300 | — | — |
| 1999-11-11 | $7.25 | $9.12 | 39,100 | — | — |
| 1999-11-10 | $7.13 | $8.96 | 14,700 | — | — |
| 1999-11-09 | $7.44 | $9.35 | 26,500 | — | — |
| 1999-11-08 | $7.44 | $9.35 | 5,800 | — | — |
| 1999-11-05 | $7.38 | $9.22 | 6,300 | — | — |
| 1999-11-04 | $7.44 | $9.30 | 25,600 | — | — |
| 1999-11-03 | $7.31 | $9.14 | 85,200 | — | — |
| 1999-11-02 | $7.00 | $8.75 | 27,500 | — | — |
| 1999-11-01 | $7.25 | $9.07 | 145,200 | — | — |
| 1999-10-29 | $7.31 | $9.14 | 19,600 | — | — |
| 1999-10-28 | $7.00 | $8.75 | 46,700 | — | — |
| 1999-10-27 | $6.75 | $8.44 | 27,100 | — | — |
| 1999-10-26 | $7.00 | $8.75 | 14,900 | — | — |
| 1999-10-25 | $7.00 | $8.75 | 23,600 | — | — |
| 1999-10-22 | $7.38 | $9.22 | 4,900 | — | — |
| 1999-10-21 | $7.56 | $9.46 | 2,200 | — | — |
| 1999-10-20 | $7.56 | $9.46 | 46,800 | — | — |
| 1999-10-19 | $7.56 | $9.46 | 34,100 | — | — |
| 1999-10-18 | $7.75 | $9.69 | 22,700 | — | — |
| 1999-10-15 | $7.69 | $9.61 | 7,000 | — | — |
| 1999-10-14 | $7.88 | $9.85 | 4,500 | — | — |
| 1999-10-13 | $8.19 | $10.24 | 7,700 | — | — |
| 1999-10-12 | $8.38 | $10.47 | 77,400 | — | — |
| 1999-10-11 | $7.88 | $9.85 | 16,500 | — | — |
| 1999-10-08 | $8.25 | $10.32 | 22,400 | — | — |
| 1999-10-07 | $8.50 | $10.63 | 90,100 | — | — |
| 1999-10-06 | $8.38 | $10.47 | 8,500 | — | — |
| 1999-10-05 | $8.75 | $10.94 | 37,200 | — | — |
| 1999-10-04 | $8.19 | $10.24 | 47,600 | — | — |
| 1999-10-01 | $8.38 | $10.47 | 8,900 | — | — |
| 1999-09-30 | $8.31 | $10.40 | 27,700 | — | — |
| 1999-09-29 | $8.03 | $10.04 | 1,500 | — | — |
| 1999-09-28 | $7.94 | $9.93 | 17,400 | — | — |
| 1999-09-27 | $8.00 | $10.00 | 2,600 | — | — |
| 1999-09-24 | $7.75 | $9.69 | 64,700 | — | — |
| 1999-09-23 | $8.03 | $10.04 | 19,400 | — | — |
| 1999-09-22 | $7.94 | $9.93 | 14,300 | — | — |
| 1999-09-21 | $7.50 | $9.38 | 12,700 | — | — |
| 1999-09-20 | $7.69 | $9.61 | 23,900 | — | — |
| 1999-09-17 | $7.69 | $9.61 | 38,600 | — | — |
| 1999-09-16 | $7.75 | $9.69 | 26,900 | — | — |
| 1999-09-15 | $7.59 | $9.50 | 1,100 | — | — |
| 1999-09-14 | $7.56 | $9.46 | 34,000 | — | — |
| 1999-09-13 | $7.53 | $9.42 | 8,800 | — | — |
| 1999-09-10 | $7.50 | $9.38 | 12,600 | — | — |
| 1999-09-09 | $7.63 | $9.54 | 33,400 | — | — |
| 1999-09-08 | $7.75 | $9.69 | 14,900 | — | — |
| 1999-09-07 | $7.69 | $9.61 | 55,200 | — | — |
| 1999-09-03 | $7.88 | $9.85 | 20,300 | — | — |
| 1999-09-02 | $7.81 | $9.77 | 7,800 | — | — |
| 1999-09-01 | $7.81 | $9.77 | 42,700 | — | — |
| 1999-08-31 | $7.50 | $9.38 | 7,300 | — | — |
| 1999-08-30 | $7.50 | $9.38 | 100 | — | — |
| 1999-08-27 | $7.50 | $9.38 | 21,500 | — | — |
| 1999-08-26 | $7.50 | $9.38 | 42,400 | — | — |
| 1999-08-25 | $7.50 | $9.38 | 3,300 | — | — |
| 1999-08-24 | $7.63 | $9.54 | 34,800 | — | — |
| 1999-08-23 | $7.75 | $9.69 | 58,200 | — | — |
| 1999-08-20 | $7.50 | $9.38 | 6,900 | — | — |
| 1999-08-19 | $7.44 | $9.30 | 4,200 | — | — |
| 1999-08-18 | $7.50 | $9.38 | 29,200 | — | — |
| 1999-08-17 | $7.06 | $8.78 | 41,600 | — | — |
| 1999-08-16 | $7.81 | $9.71 | 30,100 | — | — |
| 1999-08-13 | $7.22 | $8.98 | 26,000 | — | — |
| 1999-08-12 | $6.75 | $8.39 | 12,700 | — | — |
| 1999-08-11 | $6.75 | $8.39 | 4,500 | — | — |
| 1999-08-10 | $6.66 | $8.28 | 294,800 | — | — |
| 1999-08-09 | $6.81 | $8.47 | 2,400 | — | — |
| 1999-08-06 | $6.88 | $8.55 | 58,500 | — | — |
| 1999-08-05 | $6.69 | $8.32 | 2,500 | — | — |
| 1999-08-04 | $6.69 | $8.32 | 3,200 | — | — |
| 1999-08-03 | $6.69 | $8.32 | 8,200 | — | — |
| 1999-08-02 | $6.88 | $8.55 | 12,300 | — | — |
| 1999-07-30 | $6.94 | $8.63 | 23,000 | — | — |
| 1999-07-29 | $6.69 | $8.32 | 15,900 | — | — |
| 1999-07-28 | $6.94 | $8.63 | 24,000 | — | — |
| 1999-07-27 | $6.94 | $8.63 | 4,600 | — | — |
| 1999-07-26 | $6.94 | $8.63 | 5,600 | — | — |
| 1999-07-23 | $6.94 | $8.63 | 6,400 | — | — |
| 1999-07-22 | $6.88 | $8.55 | 15,100 | — | — |
| 1999-07-21 | $6.81 | $8.47 | 31,300 | — | — |
| 1999-07-20 | $6.75 | $8.39 | 39,000 | — | — |
| 1999-07-19 | $6.88 | $8.55 | 146,000 | — | — |
| 1999-07-16 | $6.94 | $8.63 | 55,200 | — | — |
| 1999-07-15 | $6.88 | $8.55 | 16,300 | — | — |
| 1999-07-14 | $6.75 | $8.39 | 641,100 | — | — |
| 1999-07-13 | $6.75 | $8.39 | 4,200 | — | — |
| 1999-07-12 | $6.63 | $8.24 | 2,900 | — | — |
| 1999-07-09 | $6.81 | $8.47 | 21,900 | — | — |
| 1999-07-08 | $6.75 | $8.39 | 5,200 | — | — |
| 1999-07-07 | $6.63 | $8.24 | 11,800 | — | — |
| 1999-07-06 | $6.75 | $8.39 | 12,800 | — | — |
| 1999-07-02 | $6.75 | $8.39 | 10,600 | — | — |
| 1999-07-01 | $6.63 | $8.24 | 13,200 | — | — |
| 1999-06-30 | $6.81 | $8.47 | 17,600 | — | — |
| 1999-06-29 | $6.81 | $8.47 | 16,200 | — | — |
| 1999-06-28 | $6.69 | $8.32 | 18,700 | — | — |
| 1999-06-25 | $6.38 | $7.93 | 41,000 | — | — |
| 1999-06-24 | $6.13 | $7.62 | 6,800 | — | — |
| 1999-06-23 | $6.38 | $7.93 | 14,900 | — | — |
| 1999-06-22 | $6.22 | $7.73 | 37,900 | — | — |
| 1999-06-21 | $6.19 | $7.69 | 8,000 | — | — |
| 1999-06-18 | $6.38 | $7.93 | 18,700 | — | — |
| 1999-06-17 | $6.50 | $8.08 | 15,200 | — | — |
| 1999-06-16 | $6.38 | $7.93 | 25,200 | — | — |
| 1999-06-15 | $6.25 | $7.77 | 17,500 | — | — |
| 1999-06-14 | $6.75 | $8.39 | 13,000 | — | — |
| 1999-06-11 | $6.88 | $8.55 | 4,800 | — | — |
| 1999-06-10 | $7.00 | $8.70 | 19,700 | — | — |
| 1999-06-09 | $6.31 | $7.85 | 29,600 | — | — |
| 1999-06-08 | $6.31 | $7.85 | 6,000 | — | — |
| 1999-06-07 | $6.88 | $8.55 | 1,800 | — | — |
| 1999-06-04 | $6.81 | $8.47 | 17,000 | — | — |
| 1999-06-03 | $6.81 | $8.47 | 20,900 | — | — |
| 1999-06-02 | $6.47 | $8.04 | 27,000 | — | — |
| 1999-06-01 | $6.56 | $8.16 | 4,500 | — | — |
| 1999-05-28 | $6.56 | $8.16 | 5,100 | — | — |
| 1999-05-27 | $6.50 | $8.08 | 26,200 | — | — |
| 1999-05-26 | $6.63 | $8.24 | 92,100 | — | — |
| 1999-05-25 | $6.13 | $7.62 | 32,800 | — | — |
| 1999-05-24 | $6.00 | $7.46 | 7,200 | — | — |
| 1999-05-21 | $6.13 | $7.62 | 105,600 | — | — |
| 1999-05-20 | $5.81 | $7.23 | 121,700 | — | — |
| 1999-05-19 | $5.56 | $6.92 | 64,400 | — | — |
| 1999-05-18 | $5.44 | $6.76 | 11,300 | — | — |
| 1999-05-17 | $5.50 | $6.84 | 458,100 | — | — |
| 1999-05-14 | $5.63 | $6.99 | 2,400 | — | — |
| 1999-05-13 | $5.50 | $6.84 | 100,800 | — | — |
| 1999-05-12 | $5.56 | $6.92 | 19,100 | — | — |
| 1999-05-11 | $5.63 | $6.99 | 16,600 | — | — |
| 1999-05-10 | $5.50 | $6.79 | 45,800 | — | — |
| 1999-05-07 | $5.38 | $6.63 | 26,600 | — | — |
| 1999-05-06 | $5.44 | $6.71 | 5,600 | — | — |
| 1999-05-05 | $5.50 | $6.79 | 27,400 | — | — |
| 1999-05-04 | $5.38 | $6.63 | 7,400 | — | — |
| 1999-05-03 | $5.28 | $6.52 | 9,700 | — | — |
| 1999-04-30 | $5.38 | $6.63 | 44,400 | — | — |
| 1999-04-29 | $5.50 | $6.79 | 1,100 | — | — |
| 1999-04-28 | $5.50 | $6.79 | 13,100 | — | — |
| 1999-04-27 | $5.41 | $6.67 | 14,000 | — | — |
| 1999-04-26 | $5.48 | $6.77 | 3,700 | — | — |
| 1999-04-23 | $5.38 | $6.63 | 17,900 | — | — |
| 1999-04-22 | $5.44 | $6.71 | 7,800 | — | — |
| 1999-04-21 | $5.38 | $6.63 | 500 | — | — |
| 1999-04-20 | $5.38 | $6.63 | 8,600 | — | — |
| 1999-04-19 | $5.50 | $6.79 | 17,800 | — | — |
| 1999-04-16 | $5.50 | $6.79 | 26,700 | — | — |
| 1999-04-15 | $5.56 | $6.87 | 600 | — | — |
| 1999-04-14 | $5.63 | $6.94 | 21,700 | — | — |
| 1999-04-13 | $5.63 | $6.94 | 13,000 | — | — |
| 1999-04-12 | $5.69 | $7.02 | 24,700 | — | — |
| 1999-04-09 | $5.75 | $7.10 | 5,600 | — | — |
| 1999-04-08 | $5.50 | $6.79 | 23,400 | — | — |
| 1999-04-07 | $5.06 | $6.25 | 289,300 | — | — |
| 1999-04-06 | $5.16 | $6.36 | 6,500 | — | — |
| 1999-04-05 | $5.19 | $6.40 | 14,500 | — | — |
| 1999-04-01 | $5.25 | $6.48 | 17,300 | — | — |
| 1999-03-31 | $5.19 | $6.40 | 2,600 | — | — |
| 1999-03-30 | $5.13 | $6.33 | 28,400 | — | — |
| 1999-03-29 | $5.31 | $6.56 | 400 | — | — |
| 1999-03-26 | $5.31 | $6.56 | 9,500 | — | — |
| 1999-03-25 | $5.41 | $6.67 | 1,344,700 | — | — |
| 1999-03-24 | $5.47 | $6.75 | 2,700 | — | — |
| 1999-03-23 | $5.34 | $6.60 | 4,900 | — | — |
| 1999-03-22 | $5.44 | $6.71 | 12,200 | — | — |
| 1999-03-19 | $5.38 | $6.63 | 691,400 | — | — |
| 1999-03-18 | $5.63 | $6.94 | 105,600 | — | — |
| 1999-03-17 | $5.63 | $6.94 | 52,800 | — | — |
| 1999-03-16 | $5.56 | $6.87 | 84,400 | — | — |
| 1999-03-15 | $5.75 | $7.10 | 102,200 | — | — |
| 1999-03-12 | $5.53 | $6.83 | 49,900 | — | — |
| 1999-03-11 | $5.66 | $6.98 | 46,900 | — | — |
| 1999-03-10 | $5.56 | $6.87 | 0 | — | — |
| 1999-03-09 | $5.56 | $6.87 | 14,600 | — | — |
| 1999-03-08 | $5.81 | $7.17 | 1,400 | — | — |
| 1999-03-05 | $5.75 | $7.10 | 76,300 | — | — |
| 1999-03-04 | $5.88 | $7.25 | 17,500 | — | — |
| 1999-03-03 | $5.88 | $7.25 | 9,400 | — | — |
| 1999-03-02 | $5.81 | $7.17 | 12,200 | — | — |
| 1999-03-01 | $5.75 | $7.10 | 11,300 | — | — |
| 1999-02-26 | $5.94 | $7.33 | 1,800 | — | — |
| 1999-02-25 | $5.75 | $7.10 | 800 | — | — |
| 1999-02-24 | $5.75 | $7.10 | 1,900 | — | — |
| 1999-02-23 | $5.81 | $7.17 | 11,000 | — | — |
| 1999-02-22 | $5.50 | $6.79 | 23,200 | — | — |
| 1999-02-19 | $5.69 | $7.02 | 55,200 | — | — |
| 1999-02-18 | $5.50 | $6.79 | 32,400 | — | — |
| 1999-02-17 | $6.00 | $7.41 | 6,300 | — | — |
| 1999-02-16 | $6.00 | $7.41 | 46,900 | — | — |
| 1999-02-12 | $6.00 | $7.41 | 10,700 | — | — |
| 1999-02-11 | $6.13 | $7.56 | 523,500 | — | — |
| 1999-02-10 | $6.19 | $7.64 | 3,000 | — | — |
| 1999-02-09 | $6.19 | $7.64 | 12,700 | — | — |
| 1999-02-08 | $5.94 | $7.28 | 85,800 | — | — |
| 1999-02-05 | $6.13 | $7.51 | 47,600 | — | — |
| 1999-02-04 | $6.63 | $8.12 | 12,500 | — | — |
| 1999-02-03 | $6.81 | $8.35 | 958,800 | — | — |
| 1999-02-02 | $6.75 | $8.28 | 182,800 | — | — |
| 1999-02-01 | $6.75 | $8.28 | 204,500 | — | — |
| 1999-01-29 | $9.50 | $11.65 | 79,400 | — | — |
| 1999-01-28 | $9.25 | $11.34 | 10,200 | — | — |
| 1999-01-27 | $9.50 | $11.65 | 4,000 | — | — |
| 1999-01-26 | $9.56 | $11.72 | 3,400 | — | — |
| 1999-01-25 | $9.50 | $11.65 | 2,200 | — | — |
| 1999-01-22 | $9.50 | $11.65 | 24,200 | — | — |
| 1999-01-21 | $9.38 | $11.49 | 199,000 | — | — |
| 1999-01-20 | $9.19 | $11.26 | 6,000 | — | — |
| 1999-01-19 | $8.88 | $10.88 | 23,700 | — | — |
| 1999-01-15 | $8.88 | $10.88 | 12,200 | — | — |
| 1999-01-14 | $8.19 | $10.04 | 56,500 | — | — |
| 1999-01-13 | $7.69 | $9.43 | 233,100 | — | — |
| 1999-01-12 | $8.00 | $9.81 | 55,200 | — | — |
| 1999-01-11 | $8.00 | $9.81 | 46,600 | — | — |
| 1999-01-08 | $7.63 | $9.35 | 31,600 | — | — |
| 1999-01-07 | $8.63 | $10.58 | 8,400 | — | — |
| 1999-01-06 | $8.88 | $10.88 | 54,000 | — | — |
| 1999-01-05 | $9.50 | $11.65 | 3,400 | — | — |
| 1999-01-04 | $9.38 | $11.49 | 4,000 | — | — |