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
- 1994-10-06 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 | $7.47 | $8.55 | 19,200 | — | — |
| 1999-12-30 | $7.47 | $8.55 | 27,200 | — | — |
| 1999-12-29 | $7.34 | $8.40 | 45,600 | — | — |
| 1999-12-28 | $7.38 | $8.44 | 11,200 | — | — |
| 1999-12-27 | $7.27 | $8.31 | 34,400 | — | — |
| 1999-12-23 | $7.19 | $8.23 | 70,400 | — | — |
| 1999-12-22 | $6.94 | $7.94 | 34,400 | — | — |
| 1999-12-21 | $7.08 | $8.10 | 49,200 | — | — |
| 1999-12-20 | $7.19 | $8.23 | 16,800 | — | — |
| 1999-12-17 | $6.88 | $7.87 | 71,600 | — | — |
| 1999-12-16 | $6.97 | $7.97 | 77,600 | — | — |
| 1999-12-15 | $6.69 | $7.65 | 20,000 | — | — |
| 1999-12-14 | $6.98 | $7.99 | 13,200 | — | — |
| 1999-12-13 | $7.25 | $8.30 | 13,600 | — | — |
| 1999-12-10 | $7.38 | $8.44 | 34,800 | — | — |
| 1999-12-09 | $7.11 | $8.14 | 156,400 | — | — |
| 1999-12-08 | $6.08 | $6.96 | 28,400 | — | — |
| 1999-12-07 | $6.33 | $7.24 | 55,600 | — | — |
| 1999-12-06 | $6.09 | $6.97 | 141,600 | — | — |
| 1999-12-03 | $6.16 | $7.04 | 134,400 | — | — |
| 1999-12-02 | $6.28 | $7.19 | 27,200 | — | — |
| 1999-12-01 | $6.36 | $7.28 | 2,800 | — | — |
| 1999-11-30 | $6.25 | $7.15 | 52,000 | — | — |
| 1999-11-29 | $5.94 | $6.79 | 20,800 | — | — |
| 1999-11-26 | $6.03 | $6.90 | 18,800 | — | — |
| 1999-11-24 | $5.89 | $6.74 | 40,000 | — | — |
| 1999-11-23 | $5.83 | $6.67 | 25,200 | — | — |
| 1999-11-22 | $5.78 | $6.62 | 40,800 | — | — |
| 1999-11-19 | $6.00 | $6.87 | 11,600 | — | — |
| 1999-11-18 | $5.80 | $6.63 | 10,400 | — | — |
| 1999-11-17 | $5.69 | $6.51 | 6,800 | — | — |
| 1999-11-16 | $5.81 | $6.65 | 16,000 | — | — |
| 1999-11-15 | $5.94 | $6.79 | 42,000 | — | — |
| 1999-11-12 | $5.98 | $6.85 | 15,200 | — | — |
| 1999-11-11 | $5.88 | $6.72 | 14,000 | — | — |
| 1999-11-10 | $5.88 | $6.72 | 144,800 | — | — |
| 1999-11-09 | $5.91 | $6.76 | 36,400 | — | — |
| 1999-11-08 | $5.88 | $6.72 | 48,400 | — | — |
| 1999-11-05 | $6.06 | $6.94 | 32,400 | — | — |
| 1999-11-04 | $6.09 | $6.97 | 8,400 | — | — |
| 1999-11-03 | $6.00 | $6.87 | 17,600 | — | — |
| 1999-11-02 | $6.11 | $6.99 | 146,000 | — | — |
| 1999-11-01 | $5.94 | $6.79 | 67,200 | — | — |
| 1999-10-29 | $5.75 | $6.58 | 50,400 | — | — |
| 1999-10-28 | $5.88 | $6.72 | 1,600 | — | — |
| 1999-10-27 | $5.78 | $6.62 | 24,000 | — | — |
| 1999-10-26 | $5.72 | $6.54 | 35,600 | — | — |
| 1999-10-25 | $5.81 | $6.65 | 117,200 | — | — |
| 1999-10-22 | $6.06 | $6.94 | 40,400 | — | — |
| 1999-10-21 | $5.81 | $6.65 | 196,000 | — | — |
| 1999-10-20 | $5.97 | $6.83 | 180,000 | — | — |
| 1999-10-19 | $6.09 | $6.97 | 64,800 | — | — |
| 1999-10-18 | $5.80 | $6.63 | 47,600 | — | — |
| 1999-10-15 | $6.09 | $6.97 | 8,800 | — | — |
| 1999-10-14 | $6.09 | $6.97 | 14,400 | — | — |
| 1999-10-13 | $6.00 | $6.87 | 61,600 | — | — |
| 1999-10-12 | $5.92 | $6.78 | 38,000 | — | — |
| 1999-10-11 | $6.19 | $7.08 | 211,200 | — | — |
| 1999-10-08 | $6.38 | $7.30 | 29,200 | — | — |
| 1999-10-07 | $6.16 | $7.04 | 5,600 | — | — |
| 1999-10-06 | $5.97 | $6.83 | 12,400 | — | — |
| 1999-10-05 | $6.22 | $7.12 | 35,600 | — | — |
| 1999-10-04 | $6.25 | $7.15 | 10,400 | — | — |
| 1999-10-01 | $6.16 | $7.04 | 46,000 | — | — |
| 1999-09-30 | $6.19 | $7.08 | 32,800 | — | — |
| 1999-09-29 | $6.16 | $7.04 | 4,400 | — | — |
| 1999-09-28 | $6.20 | $7.10 | 12,000 | — | — |
| 1999-09-27 | $6.13 | $7.01 | 64,800 | — | — |
| 1999-09-24 | $6.19 | $7.08 | 2,400 | — | — |
| 1999-09-23 | $6.16 | $7.04 | 43,600 | — | — |
| 1999-09-22 | $6.25 | $7.15 | 68,400 | — | — |
| 1999-09-21 | $6.47 | $7.40 | 45,600 | — | — |
| 1999-09-20 | $6.44 | $7.37 | 23,200 | — | — |
| 1999-09-17 | $6.50 | $7.44 | 11,200 | — | — |
| 1999-09-16 | $6.53 | $7.47 | 23,600 | — | — |
| 1999-09-15 | $6.47 | $7.40 | 9,600 | — | — |
| 1999-09-14 | $6.58 | $7.53 | 4,400 | — | — |
| 1999-09-13 | $6.59 | $7.55 | 43,600 | — | — |
| 1999-09-10 | $6.59 | $7.55 | 10,400 | — | — |
| 1999-09-09 | $6.80 | $7.78 | 48,400 | — | — |
| 1999-09-08 | $6.72 | $7.69 | 1,600 | — | — |
| 1999-09-07 | $6.69 | $7.65 | 6,800 | — | — |
| 1999-09-03 | $6.77 | $7.74 | 7,600 | — | — |
| 1999-09-02 | $6.63 | $7.58 | 15,200 | — | — |
| 1999-09-01 | $6.75 | $7.72 | 70,800 | — | — |
| 1999-08-31 | $6.78 | $7.76 | 9,600 | — | — |
| 1999-08-30 | $6.73 | $7.71 | 7,600 | — | — |
| 1999-08-27 | $6.66 | $7.62 | 22,400 | — | — |
| 1999-08-26 | $6.41 | $7.33 | 16,000 | — | — |
| 1999-08-25 | $6.28 | $7.19 | 60,800 | — | — |
| 1999-08-24 | $6.34 | $7.26 | 19,600 | — | — |
| 1999-08-23 | $6.41 | $7.33 | 6,800 | — | — |
| 1999-08-20 | $6.38 | $7.30 | 416,000 | — | — |
| 1999-08-19 | $6.13 | $7.01 | 1,256,000 | — | — |
| 1999-08-18 | $6.25 | $7.15 | 158,400 | — | — |
| 1999-08-17 | $6.03 | $6.90 | 87,600 | — | — |
| 1999-08-16 | $6.16 | $7.04 | 43,200 | — | — |
| 1999-08-13 | $6.25 | $7.08 | 59,200 | — | — |
| 1999-08-12 | $6.38 | $7.23 | 58,800 | — | — |
| 1999-08-11 | $6.47 | $7.33 | 141,200 | — | — |
| 1999-08-10 | $6.59 | $7.47 | 568,800 | — | — |
| 1999-08-09 | $6.75 | $7.65 | 461,600 | — | — |
| 1999-08-06 | $6.94 | $7.86 | 88,800 | — | — |
| 1999-08-05 | $7.06 | $8.00 | 254,400 | — | — |
| 1999-08-04 | $7.50 | $8.50 | 9,600 | — | — |
| 1999-08-03 | $7.50 | $8.50 | 57,600 | — | — |
| 1999-08-02 | $7.58 | $8.59 | 216,400 | — | — |
| 1999-07-30 | $7.63 | $8.64 | 400 | — | — |
| 1999-07-29 | $7.78 | $8.82 | 7,200 | — | — |
| 1999-07-28 | $7.81 | $8.85 | 117,600 | — | — |
| 1999-07-27 | $7.75 | $8.78 | 29,600 | — | — |
| 1999-07-26 | $7.92 | $8.98 | 524,400 | — | — |
| 1999-07-23 | $7.81 | $8.85 | 320,000 | — | — |
| 1999-07-22 | $7.91 | $8.96 | 415,600 | — | — |
| 1999-07-21 | $7.70 | $8.73 | 97,600 | — | — |
| 1999-07-20 | $7.75 | $8.78 | 392,800 | — | — |
| 1999-07-19 | $7.41 | $8.39 | 416,800 | — | — |
| 1999-07-16 | $7.53 | $8.54 | 128,800 | — | — |
| 1999-07-15 | $7.50 | $8.50 | 246,400 | — | — |
| 1999-07-14 | $7.48 | $8.48 | 181,200 | — | — |
| 1999-07-13 | $7.63 | $8.64 | 927,600 | — | — |
| 1999-07-12 | $7.75 | $8.78 | 435,600 | — | — |
| 1999-07-09 | $7.67 | $8.70 | 1,238,000 | — | — |
| 1999-07-08 | $7.45 | $8.45 | 1,030,400 | — | — |
| 1999-07-07 | $7.42 | $8.41 | 78,800 | — | — |
| 1999-07-06 | $7.27 | $8.23 | 13,200 | — | — |
| 1999-07-02 | $7.31 | $8.29 | 45,600 | — | — |
| 1999-07-01 | $7.09 | $8.04 | 108,800 | — | — |
| 1999-06-30 | $6.77 | $7.67 | 47,200 | — | — |
| 1999-06-29 | $6.94 | $7.86 | 11,600 | — | — |
| 1999-06-28 | $7.08 | $8.02 | 28,000 | — | — |
| 1999-06-25 | $7.22 | $8.18 | 42,800 | — | — |
| 1999-06-24 | $7.08 | $8.02 | 44,000 | — | — |
| 1999-06-23 | $7.02 | $7.95 | 15,200 | — | — |
| 1999-06-22 | $7.19 | $8.15 | 10,800 | — | — |
| 1999-06-21 | $7.16 | $8.11 | 52,800 | — | — |
| 1999-06-18 | $7.16 | $8.11 | 73,200 | — | — |
| 1999-06-17 | $7.23 | $8.20 | 466,800 | — | — |
| 1999-06-16 | $6.86 | $7.77 | 51,600 | — | — |
| 1999-06-15 | $6.86 | $7.77 | 45,600 | — | — |
| 1999-06-14 | $7.05 | $7.99 | 182,800 | — | — |
| 1999-06-11 | $6.97 | $7.90 | 85,200 | — | — |
| 1999-06-10 | $7.03 | $7.97 | 94,400 | — | — |
| 1999-06-09 | $7.25 | $8.22 | 2,800 | — | — |
| 1999-06-08 | $7.25 | $8.22 | 119,600 | — | — |
| 1999-06-07 | $7.19 | $8.15 | 12,000 | — | — |
| 1999-06-04 | $7.72 | $8.75 | 6,400 | — | — |
| 1999-06-03 | $7.72 | $8.75 | 16,400 | — | — |
| 1999-06-02 | $7.47 | $8.46 | 44,800 | — | — |
| 1999-06-01 | $7.30 | $8.27 | 17,600 | — | — |
| 1999-05-28 | $7.50 | $8.50 | 22,800 | — | — |
| 1999-05-27 | $7.50 | $8.50 | 10,000 | — | — |
| 1999-05-26 | $7.75 | $8.78 | 4,800 | — | — |
| 1999-05-25 | $7.94 | $9.00 | 0 | — | — |
| 1999-05-24 | $7.94 | $9.00 | 2,000 | — | — |
| 1999-05-21 | $8.09 | $9.17 | 2,000 | — | — |
| 1999-05-20 | $8.16 | $9.24 | 40,800 | — | — |
| 1999-05-19 | $8.22 | $9.31 | 34,000 | — | — |
| 1999-05-18 | $8.22 | $9.31 | 66,400 | — | — |
| 1999-05-17 | $8.19 | $9.28 | 8,800 | — | — |
| 1999-05-14 | $8.34 | $9.46 | 6,400 | — | — |
| 1999-05-13 | $8.28 | $9.39 | 102,400 | — | — |
| 1999-05-12 | $8.36 | $9.47 | 24,000 | — | — |
| 1999-05-11 | $8.50 | $9.63 | 0 | — | — |
| 1999-05-10 | $8.50 | $9.63 | 67,600 | — | — |
| 1999-05-07 | $8.59 | $9.74 | 31,200 | — | — |
| 1999-05-06 | $8.81 | $9.99 | 21,200 | — | — |
| 1999-05-05 | $8.80 | $9.97 | 7,600 | — | — |
| 1999-05-04 | $8.75 | $9.92 | 7,600 | — | — |
| 1999-05-03 | $8.84 | $10.02 | 0 | — | — |
| 1999-04-30 | $8.84 | $10.02 | 50,800 | — | — |
| 1999-04-29 | $9.03 | $10.24 | 12,800 | — | — |
| 1999-04-28 | $8.84 | $10.02 | 34,800 | — | — |
| 1999-04-27 | $8.69 | $9.85 | 298,400 | — | — |
| 1999-04-26 | $8.53 | $9.67 | 367,600 | — | — |
| 1999-04-23 | $8.34 | $9.46 | 313,600 | — | — |
| 1999-04-22 | $8.63 | $9.78 | 265,200 | — | — |
| 1999-04-21 | $8.56 | $9.70 | 19,600 | — | — |
| 1999-04-20 | $8.66 | $9.81 | 800 | — | — |
| 1999-04-19 | $8.72 | $9.88 | 193,200 | — | — |
| 1999-04-16 | $8.88 | $9.87 | 24,800 | — | — |
| 1999-04-15 | $9.03 | $10.04 | 1,152,400 | — | — |
| 1999-04-14 | $8.92 | $9.92 | 420,000 | — | — |
| 1999-04-13 | $9.41 | $10.46 | 816,800 | — | — |
| 1999-04-12 | $9.30 | $10.34 | 315,600 | — | — |
| 1999-04-09 | $9.38 | $10.42 | 38,800 | — | — |
| 1999-04-08 | $9.22 | $10.25 | 1,706,400 | — | — |
| 1999-04-07 | $8.69 | $9.66 | 1,111,600 | — | — |
| 1999-04-06 | $9.00 | $10.01 | 5,600 | — | — |
| 1999-04-05 | $9.00 | $10.01 | 3,600 | — | — |
| 1999-04-01 | $8.88 | $9.87 | 12,800 | — | — |
| 1999-03-31 | $8.88 | $9.87 | 4,800 | — | — |
| 1999-03-30 | $8.72 | $9.69 | 400 | — | — |
| 1999-03-29 | $8.75 | $9.73 | 108,000 | — | — |
| 1999-03-26 | $8.31 | $9.24 | 68,000 | — | — |
| 1999-03-25 | $8.47 | $9.41 | 134,800 | — | — |
| 1999-03-24 | $8.59 | $9.55 | 1,200 | — | — |
| 1999-03-23 | $8.69 | $9.66 | 84,000 | — | — |
| 1999-03-22 | $8.80 | $9.78 | 8,000 | — | — |
| 1999-03-19 | $8.75 | $9.73 | 327,600 | — | — |
| 1999-03-18 | $8.66 | $9.62 | 53,200 | — | — |
| 1999-03-17 | $8.77 | $9.74 | 333,200 | — | — |
| 1999-03-16 | $8.78 | $9.76 | 181,200 | — | — |
| 1999-03-15 | $8.41 | $9.35 | 468,400 | — | — |
| 1999-03-12 | $8.25 | $9.17 | 27,600 | — | — |
| 1999-03-11 | $8.69 | $9.66 | 196,800 | — | — |
| 1999-03-10 | $9.13 | $10.14 | 4,000 | — | — |
| 1999-03-09 | $9.13 | $10.14 | 202,400 | — | — |
| 1999-03-08 | $9.38 | $10.42 | 16,000 | — | — |
| 1999-03-05 | $9.63 | $10.70 | 80,000 | — | — |
| 1999-03-04 | $9.31 | $10.35 | 141,600 | — | — |
| 1999-03-03 | $9.34 | $10.39 | 252,000 | — | — |
| 1999-03-02 | $9.38 | $10.42 | 223,200 | — | — |
| 1999-03-01 | $9.47 | $10.53 | 407,200 | — | — |
| 1999-02-26 | $9.59 | $10.67 | 8,400 | — | — |
| 1999-02-25 | $9.78 | $10.87 | 1,156,400 | — | — |
| 1999-02-24 | $9.91 | $11.01 | 802,800 | — | — |
| 1999-02-23 | $9.81 | $10.91 | 3,200 | — | — |
| 1999-02-22 | $9.70 | $10.79 | 8,000 | — | — |
| 1999-02-19 | $9.34 | $10.39 | 0 | — | — |
| 1999-02-18 | $9.34 | $10.39 | 246,400 | — | — |
| 1999-02-17 | $9.28 | $10.32 | 29,600 | — | — |
| 1999-02-16 | $9.13 | $10.14 | 62,400 | — | — |
| 1999-02-12 | $8.59 | $9.55 | 22,800 | — | — |
| 1999-02-11 | $8.63 | $9.59 | 16,000 | — | — |
| 1999-02-10 | $8.72 | $9.69 | 0 | — | — |
| 1999-02-09 | $8.72 | $9.69 | 6,400 | — | — |
| 1999-02-08 | $8.78 | $9.76 | 162,000 | — | — |
| 1999-02-05 | $9.03 | $10.04 | 12,000 | — | — |
| 1999-02-04 | $8.84 | $9.83 | 5,600 | — | — |
| 1999-02-03 | $8.84 | $9.83 | 1,600 | — | — |
| 1999-02-02 | $9.22 | $10.25 | 392,400 | — | — |
| 1999-02-01 | $9.28 | $10.32 | 14,800 | — | — |
| 1999-01-29 | $9.25 | $10.28 | 2,400 | — | — |
| 1999-01-28 | $9.31 | $10.35 | 7,600 | — | — |
| 1999-01-27 | $9.38 | $10.42 | 359,600 | — | — |
| 1999-01-26 | $8.81 | $9.80 | 761,200 | — | — |
| 1999-01-25 | $8.25 | $9.17 | 401,600 | — | — |
| 1999-01-22 | $8.19 | $9.10 | 2,000 | — | — |
| 1999-01-21 | $8.19 | $9.10 | 3,200 | — | — |
| 1999-01-20 | $8.25 | $9.17 | 5,600 | — | — |
| 1999-01-19 | $8.22 | $9.14 | 121,600 | — | — |
| 1999-01-15 | $7.91 | $8.79 | 13,600 | — | — |
| 1999-01-14 | $7.94 | $8.82 | 8,400 | — | — |
| 1999-01-13 | $7.91 | $8.79 | 10,800 | — | — |
| 1999-01-12 | $8.06 | $8.96 | 67,200 | — | — |
| 1999-01-11 | $8.06 | $8.96 | 19,600 | — | — |
| 1999-01-08 | $8.36 | $9.29 | 136,800 | — | — |
| 1999-01-07 | $8.30 | $9.22 | 10,400 | — | — |
| 1999-01-06 | $8.53 | $9.48 | 43,600 | — | — |
| 1999-01-05 | $8.06 | $8.96 | 443,200 | — | — |
| 1999-01-04 | $7.89 | $8.77 | 360,400 | — | — |