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
- 1983-07-01 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 | $5.52 | $6.69 | 294,300 | — | — |
| 1999-12-30 | $5.48 | $6.65 | 407,363 | — | — |
| 1999-12-29 | $5.41 | $6.56 | 407,363 | — | — |
| 1999-12-28 | $5.20 | $6.31 | 348,975 | — | — |
| 1999-12-27 | $5.26 | $6.38 | 292,275 | — | — |
| 1999-12-23 | $5.30 | $6.42 | 188,325 | — | — |
| 1999-12-22 | $5.33 | $6.47 | 417,150 | — | — |
| 1999-12-21 | $5.31 | $6.45 | 1,577,813 | — | — |
| 1999-12-20 | $5.22 | $6.33 | 326,700 | — | — |
| 1999-12-17 | $5.28 | $6.40 | 500,850 | — | — |
| 1999-12-16 | $5.24 | $6.36 | 282,150 | — | — |
| 1999-12-15 | $5.31 | $6.45 | 335,813 | — | — |
| 1999-12-14 | $5.39 | $6.54 | 252,450 | — | — |
| 1999-12-13 | $5.37 | $6.51 | 223,088 | — | — |
| 1999-12-10 | $5.33 | $6.47 | 431,325 | — | — |
| 1999-12-09 | $5.26 | $6.35 | 555,188 | — | — |
| 1999-12-08 | $5.37 | $6.49 | 917,325 | — | — |
| 1999-12-07 | $5.37 | $6.49 | 484,988 | — | — |
| 1999-12-06 | $5.35 | $6.46 | 1,530,563 | — | — |
| 1999-12-03 | $5.69 | $6.87 | 203,513 | — | — |
| 1999-12-02 | $5.63 | $6.80 | 627,075 | — | — |
| 1999-12-01 | $5.59 | $6.75 | 465,413 | — | — |
| 1999-11-30 | $5.57 | $6.73 | 419,513 | — | — |
| 1999-11-29 | $5.63 | $6.80 | 462,713 | — | — |
| 1999-11-26 | $5.69 | $6.87 | 150,863 | — | — |
| 1999-11-24 | $5.69 | $6.87 | 483,975 | — | — |
| 1999-11-23 | $5.74 | $6.93 | 194,400 | — | — |
| 1999-11-22 | $5.81 | $7.02 | 386,438 | — | — |
| 1999-11-19 | $5.98 | $7.22 | 270,338 | — | — |
| 1999-11-18 | $6.11 | $7.38 | 187,313 | — | — |
| 1999-11-17 | $6.06 | $7.31 | 110,700 | — | — |
| 1999-11-16 | $6.35 | $7.67 | 472,500 | — | — |
| 1999-11-15 | $6.19 | $7.47 | 349,650 | — | — |
| 1999-11-12 | $6.09 | $7.36 | 277,763 | — | — |
| 1999-11-11 | $5.76 | $6.96 | 165,375 | — | — |
| 1999-11-10 | $5.78 | $6.98 | 241,650 | — | — |
| 1999-11-09 | $5.91 | $7.13 | 181,913 | — | — |
| 1999-11-08 | $5.98 | $7.22 | 243,000 | — | — |
| 1999-11-05 | $6.33 | $7.65 | 619,313 | — | — |
| 1999-11-04 | $6.22 | $7.51 | 256,500 | — | — |
| 1999-11-03 | $6.07 | $7.34 | 851,850 | — | — |
| 1999-11-02 | $6.06 | $7.31 | 371,925 | — | — |
| 1999-11-01 | $5.94 | $7.18 | 482,963 | — | — |
| 1999-10-29 | $6.00 | $7.25 | 518,738 | — | — |
| 1999-10-28 | $5.91 | $7.13 | 410,738 | — | — |
| 1999-10-27 | $5.76 | $6.96 | 198,450 | — | — |
| 1999-10-26 | $5.50 | $6.64 | 316,913 | — | — |
| 1999-10-25 | $5.35 | $6.46 | 255,825 | — | — |
| 1999-10-22 | $5.50 | $6.64 | 583,200 | — | — |
| 1999-10-21 | $5.06 | $6.11 | 1,345,950 | — | — |
| 1999-10-20 | $5.06 | $6.11 | 188,325 | — | — |
| 1999-10-19 | $5.24 | $6.33 | 230,175 | — | — |
| 1999-10-18 | $5.20 | $6.28 | 588,600 | — | — |
| 1999-10-15 | $5.15 | $6.22 | 269,663 | — | — |
| 1999-10-14 | $5.28 | $6.37 | 323,663 | — | — |
| 1999-10-13 | $5.28 | $6.37 | 200,475 | — | — |
| 1999-10-12 | $5.41 | $6.53 | 981,788 | — | — |
| 1999-10-11 | $5.57 | $6.73 | 110,025 | — | — |
| 1999-10-08 | $5.63 | $6.80 | 320,288 | — | — |
| 1999-10-07 | $5.83 | $7.05 | 110,363 | — | — |
| 1999-10-06 | $5.93 | $7.16 | 285,863 | — | — |
| 1999-10-05 | $5.85 | $7.07 | 280,125 | — | — |
| 1999-10-04 | $5.91 | $7.13 | 101,250 | — | — |
| 1999-10-01 | $5.74 | $6.93 | 217,688 | — | — |
| 1999-09-30 | $5.91 | $7.13 | 122,850 | — | — |
| 1999-09-29 | $5.91 | $7.13 | 265,613 | — | — |
| 1999-09-28 | $5.72 | $6.91 | 183,938 | — | — |
| 1999-09-27 | $5.69 | $6.87 | 204,863 | — | — |
| 1999-09-24 | $5.65 | $6.82 | 138,038 | — | — |
| 1999-09-23 | $5.57 | $6.73 | 342,563 | — | — |
| 1999-09-22 | $5.74 | $6.93 | 91,463 | — | — |
| 1999-09-21 | $5.78 | $6.98 | 124,875 | — | — |
| 1999-09-20 | $5.78 | $6.98 | 181,913 | — | — |
| 1999-09-17 | $5.78 | $6.98 | 166,725 | — | — |
| 1999-09-16 | $5.85 | $7.07 | 210,938 | — | — |
| 1999-09-15 | $5.87 | $7.09 | 395,550 | — | — |
| 1999-09-14 | $5.80 | $7.00 | 337,163 | — | — |
| 1999-09-13 | $5.85 | $7.04 | 99,900 | — | — |
| 1999-09-10 | $5.96 | $7.18 | 144,788 | — | — |
| 1999-09-09 | $5.94 | $7.15 | 315,225 | — | — |
| 1999-09-08 | $5.91 | $7.11 | 182,250 | — | — |
| 1999-09-07 | $6.00 | $7.22 | 135,000 | — | — |
| 1999-09-03 | $6.06 | $7.29 | 315,225 | — | — |
| 1999-09-02 | $5.81 | $7.00 | 275,400 | — | — |
| 1999-09-01 | $5.85 | $7.04 | 283,500 | — | — |
| 1999-08-31 | $5.80 | $6.98 | 417,150 | — | — |
| 1999-08-30 | $5.76 | $6.93 | 314,888 | — | — |
| 1999-08-27 | $5.83 | $7.02 | 266,963 | — | — |
| 1999-08-26 | $5.85 | $7.04 | 247,388 | — | — |
| 1999-08-25 | $5.96 | $7.18 | 201,825 | — | — |
| 1999-08-24 | $6.00 | $7.22 | 211,275 | — | — |
| 1999-08-23 | $5.96 | $7.18 | 528,525 | — | — |
| 1999-08-20 | $5.98 | $7.20 | 205,538 | — | — |
| 1999-08-19 | $6.11 | $7.35 | 236,588 | — | — |
| 1999-08-18 | $6.13 | $7.38 | 138,713 | — | — |
| 1999-08-17 | $6.19 | $7.45 | 206,213 | — | — |
| 1999-08-16 | $6.07 | $7.31 | 157,950 | — | — |
| 1999-08-13 | $6.20 | $7.47 | 279,113 | — | — |
| 1999-08-12 | $6.22 | $7.49 | 291,263 | — | — |
| 1999-08-11 | $6.06 | $7.29 | 182,588 | — | — |
| 1999-08-10 | $5.96 | $7.18 | 312,863 | — | — |
| 1999-08-09 | $6.00 | $7.22 | 209,250 | — | — |
| 1999-08-06 | $5.85 | $7.04 | 456,975 | — | — |
| 1999-08-05 | $5.85 | $7.04 | 537,975 | — | — |
| 1999-08-04 | $6.04 | $7.27 | 763,425 | — | — |
| 1999-08-03 | $6.04 | $7.27 | 200,138 | — | — |
| 1999-08-02 | $6.33 | $7.62 | 298,350 | — | — |
| 1999-07-30 | $6.35 | $7.64 | 182,925 | — | — |
| 1999-07-29 | $6.41 | $7.71 | 183,263 | — | — |
| 1999-07-28 | $6.54 | $7.87 | 215,325 | — | — |
| 1999-07-27 | $6.44 | $7.76 | 277,088 | — | — |
| 1999-07-26 | $6.50 | $7.82 | 289,913 | — | — |
| 1999-07-23 | $6.41 | $7.71 | 184,613 | — | — |
| 1999-07-22 | $6.59 | $7.93 | 359,775 | — | — |
| 1999-07-21 | $6.52 | $7.84 | 268,988 | — | — |
| 1999-07-20 | $6.63 | $7.98 | 697,613 | — | — |
| 1999-07-19 | $6.70 | $8.07 | 208,575 | — | — |
| 1999-07-16 | $6.87 | $8.27 | 270,675 | — | — |
| 1999-07-15 | $7.00 | $8.42 | 272,363 | — | — |
| 1999-07-14 | $7.15 | $8.60 | 823,500 | — | — |
| 1999-07-13 | $7.11 | $8.56 | 512,325 | — | — |
| 1999-07-12 | $7.28 | $8.76 | 1,168,088 | — | — |
| 1999-07-09 | $7.04 | $8.47 | 208,913 | — | — |
| 1999-07-08 | $7.00 | $8.42 | 457,650 | — | — |
| 1999-07-07 | $6.89 | $8.29 | 410,063 | — | — |
| 1999-07-06 | $7.31 | $8.80 | 1,239,300 | — | — |
| 1999-07-02 | $6.89 | $8.29 | 124,200 | — | — |
| 1999-07-01 | $6.69 | $8.05 | 392,175 | — | — |
| 1999-06-30 | $7.11 | $8.56 | 1,483,650 | — | — |
| 1999-06-29 | $6.56 | $7.89 | 275,738 | — | — |
| 1999-06-28 | $6.63 | $7.98 | 287,550 | — | — |
| 1999-06-25 | $6.31 | $7.60 | 245,025 | — | — |
| 1999-06-24 | $6.30 | $7.58 | 343,238 | — | — |
| 1999-06-23 | $6.52 | $7.84 | 296,663 | — | — |
| 1999-06-22 | $6.43 | $7.73 | 290,925 | — | — |
| 1999-06-21 | $6.43 | $7.73 | 149,513 | — | — |
| 1999-06-18 | $6.37 | $7.67 | 173,475 | — | — |
| 1999-06-17 | $6.37 | $7.67 | 320,625 | — | — |
| 1999-06-16 | $6.37 | $7.67 | 213,975 | — | — |
| 1999-06-15 | $6.24 | $7.51 | 216,000 | — | — |
| 1999-06-14 | $6.31 | $7.60 | 469,800 | — | — |
| 1999-06-11 | $6.28 | $7.53 | 150,525 | — | — |
| 1999-06-10 | $6.26 | $7.51 | 167,063 | — | — |
| 1999-06-09 | $6.22 | $7.46 | 283,500 | — | — |
| 1999-06-08 | $6.35 | $7.62 | 442,463 | — | — |
| 1999-06-07 | $6.37 | $7.64 | 390,488 | — | — |
| 1999-06-04 | $6.07 | $7.29 | 238,613 | — | — |
| 1999-06-03 | $6.07 | $7.29 | 241,650 | — | — |
| 1999-06-02 | $6.15 | $7.37 | 571,388 | — | — |
| 1999-06-01 | $6.43 | $7.71 | 222,750 | — | — |
| 1999-05-28 | $6.56 | $7.86 | 254,138 | — | — |
| 1999-05-27 | $6.48 | $7.77 | 230,850 | — | — |
| 1999-05-26 | $6.39 | $7.66 | 256,838 | — | — |
| 1999-05-25 | $6.33 | $7.60 | 571,050 | — | — |
| 1999-05-24 | $6.56 | $7.86 | 369,563 | — | — |
| 1999-05-21 | $6.72 | $8.06 | 201,488 | — | — |
| 1999-05-20 | $6.76 | $8.11 | 153,900 | — | — |
| 1999-05-19 | $6.63 | $7.95 | 170,775 | — | — |
| 1999-05-18 | $6.74 | $8.09 | 202,163 | — | — |
| 1999-05-17 | $6.74 | $8.09 | 438,413 | — | — |
| 1999-05-14 | $6.74 | $8.09 | 337,163 | — | — |
| 1999-05-13 | $6.96 | $8.35 | 313,538 | — | — |
| 1999-05-12 | $6.59 | $7.91 | 394,538 | — | — |
| 1999-05-11 | $6.74 | $8.09 | 330,075 | — | — |
| 1999-05-10 | $6.56 | $7.86 | 472,163 | — | — |
| 1999-05-07 | $6.50 | $7.80 | 312,863 | — | — |
| 1999-05-06 | $6.28 | $7.53 | 186,300 | — | — |
| 1999-05-05 | $6.28 | $7.53 | 218,363 | — | — |
| 1999-05-04 | $6.37 | $7.64 | 340,875 | — | — |
| 1999-05-03 | $6.37 | $7.64 | 216,338 | — | — |
| 1999-04-30 | $6.39 | $7.66 | 327,375 | — | — |
| 1999-04-29 | $6.39 | $7.66 | 279,788 | — | — |
| 1999-04-28 | $6.39 | $7.66 | 309,825 | — | — |
| 1999-04-27 | $6.39 | $7.66 | 268,313 | — | — |
| 1999-04-26 | $6.31 | $7.57 | 408,375 | — | — |
| 1999-04-23 | $6.04 | $7.24 | 234,900 | — | — |
| 1999-04-22 | $6.22 | $7.46 | 354,038 | — | — |
| 1999-04-21 | $6.20 | $7.44 | 445,163 | — | — |
| 1999-04-20 | $5.76 | $6.91 | 644,288 | — | — |
| 1999-04-19 | $6.06 | $7.26 | 415,125 | — | — |
| 1999-04-16 | $6.22 | $7.46 | 496,800 | — | — |
| 1999-04-15 | $6.24 | $7.49 | 681,750 | — | — |
| 1999-04-14 | $6.67 | $8.00 | 670,950 | — | — |
| 1999-04-13 | $6.63 | $7.95 | 1,104,638 | — | — |
| 1999-04-12 | $6.26 | $7.51 | 854,213 | — | — |
| 1999-04-09 | $5.91 | $7.09 | 315,225 | — | — |
| 1999-04-08 | $5.72 | $6.86 | 372,600 | — | — |
| 1999-04-07 | $5.74 | $6.89 | 517,388 | — | — |
| 1999-04-06 | $5.69 | $6.82 | 370,238 | — | — |
| 1999-04-05 | $5.87 | $7.04 | 225,113 | — | — |
| 1999-04-01 | $5.81 | $6.97 | 240,300 | — | — |
| 1999-03-31 | $5.85 | $7.02 | 230,850 | — | — |
| 1999-03-30 | $5.85 | $7.02 | 219,713 | — | — |
| 1999-03-29 | $6.02 | $7.22 | 529,200 | — | — |
| 1999-03-26 | $5.93 | $7.11 | 289,575 | — | — |
| 1999-03-25 | $6.00 | $7.20 | 433,688 | — | — |
| 1999-03-24 | $5.87 | $7.04 | 154,575 | — | — |
| 1999-03-23 | $5.81 | $6.97 | 522,113 | — | — |
| 1999-03-22 | $6.00 | $7.20 | 179,213 | — | — |
| 1999-03-19 | $6.07 | $7.29 | 944,663 | — | — |
| 1999-03-18 | $6.24 | $7.49 | 486,000 | — | — |
| 1999-03-17 | $5.83 | $7.00 | 832,613 | — | — |
| 1999-03-16 | $5.93 | $7.11 | 1,423,238 | — | — |
| 1999-03-15 | $5.35 | $6.42 | 667,575 | — | — |
| 1999-03-12 | $5.52 | $6.62 | 261,563 | — | — |
| 1999-03-11 | $5.56 | $6.64 | 166,725 | — | — |
| 1999-03-10 | $5.54 | $6.62 | 127,913 | — | — |
| 1999-03-09 | $5.52 | $6.59 | 300,375 | — | — |
| 1999-03-08 | $5.63 | $6.73 | 417,488 | — | — |
| 1999-03-05 | $5.74 | $6.86 | 275,738 | — | — |
| 1999-03-04 | $5.72 | $6.84 | 604,125 | — | — |
| 1999-03-03 | $5.50 | $6.57 | 179,550 | — | — |
| 1999-03-02 | $5.57 | $6.66 | 816,750 | — | — |
| 1999-03-01 | $5.54 | $6.62 | 397,575 | — | — |
| 1999-02-26 | $5.41 | $6.46 | 206,213 | — | — |
| 1999-02-25 | $5.48 | $6.55 | 411,075 | — | — |
| 1999-02-24 | $5.44 | $6.51 | 548,775 | — | — |
| 1999-02-23 | $5.56 | $6.64 | 310,838 | — | — |
| 1999-02-22 | $5.54 | $6.62 | 632,475 | — | — |
| 1999-02-19 | $5.54 | $6.62 | 212,288 | — | — |
| 1999-02-18 | $5.54 | $6.62 | 465,413 | — | — |
| 1999-02-17 | $5.59 | $6.68 | 318,600 | — | — |
| 1999-02-16 | $5.52 | $6.59 | 608,513 | — | — |
| 1999-02-12 | $5.52 | $6.59 | 297,000 | — | — |
| 1999-02-11 | $5.61 | $6.71 | 421,875 | — | — |
| 1999-02-10 | $5.59 | $6.68 | 864,000 | — | — |
| 1999-02-09 | $5.70 | $6.82 | 682,425 | — | — |
| 1999-02-08 | $5.72 | $6.84 | 397,913 | — | — |
| 1999-02-05 | $5.89 | $7.04 | 1,758,038 | — | — |
| 1999-02-04 | $6.22 | $7.44 | 1,103,625 | — | — |
| 1999-02-03 | $6.19 | $7.39 | 2,210,625 | — | — |
| 1999-02-02 | $5.91 | $7.06 | 1,008,788 | — | — |
| 1999-02-01 | $5.83 | $6.97 | 734,063 | — | — |
| 1999-01-29 | $5.65 | $6.75 | 351,675 | — | — |
| 1999-01-28 | $5.57 | $6.66 | 404,325 | — | — |
| 1999-01-27 | $5.57 | $6.66 | 487,350 | — | — |
| 1999-01-26 | $5.63 | $6.73 | 503,888 | — | — |
| 1999-01-25 | $5.50 | $6.57 | 343,913 | — | — |
| 1999-01-22 | $5.57 | $6.66 | 738,788 | — | — |
| 1999-01-21 | $5.67 | $6.77 | 504,900 | — | — |
| 1999-01-20 | $5.78 | $6.90 | 500,513 | — | — |
| 1999-01-19 | $5.78 | $6.90 | 484,988 | — | — |
| 1999-01-15 | $5.93 | $7.08 | 436,388 | — | — |
| 1999-01-14 | $5.80 | $6.93 | 378,675 | — | — |
| 1999-01-13 | $5.89 | $7.04 | 846,788 | — | — |
| 1999-01-12 | $5.93 | $7.08 | 985,163 | — | — |
| 1999-01-11 | $6.17 | $7.37 | 851,850 | — | — |
| 1999-01-08 | $6.22 | $7.44 | 482,963 | — | — |
| 1999-01-07 | $6.44 | $7.70 | 1,091,138 | — | — |
| 1999-01-06 | $6.70 | $8.01 | 583,200 | — | — |
| 1999-01-05 | $6.31 | $7.55 | 218,025 | — | — |
| 1999-01-04 | $6.50 | $7.77 | 492,413 | — | — |