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
- 1982-04-26 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 | $8.38 | $12.09 | 4,300 | — | — |
| 1999-12-30 | $8.19 | $11.82 | 1,700 | — | — |
| 1999-12-29 | $8.38 | $12.09 | 13,200 | — | — |
| 1999-12-28 | $8.13 | $11.73 | 7,800 | — | — |
| 1999-12-27 | $8.38 | $12.09 | 5,700 | — | — |
| 1999-12-23 | $8.25 | $11.91 | 29,000 | — | — |
| 1999-12-22 | $8.44 | $12.18 | 17,200 | — | — |
| 1999-12-21 | $8.25 | $11.91 | 5,800 | — | — |
| 1999-12-20 | $8.44 | $12.18 | 38,100 | — | — |
| 1999-12-17 | $8.06 | $11.64 | 2,700 | — | — |
| 1999-12-16 | $8.31 | $12.00 | 15,800 | — | — |
| 1999-12-15 | $7.94 | $11.46 | 6,600 | — | — |
| 1999-12-14 | $7.69 | $11.10 | 29,200 | — | — |
| 1999-12-13 | $7.88 | $11.37 | 14,900 | — | — |
| 1999-12-10 | $8.19 | $11.82 | 7,600 | — | — |
| 1999-12-09 | $8.13 | $11.73 | 10,300 | — | — |
| 1999-12-08 | $8.25 | $11.91 | 63,000 | — | — |
| 1999-12-07 | $7.94 | $11.46 | 23,100 | — | — |
| 1999-12-06 | $8.00 | $11.55 | 9,200 | — | — |
| 1999-12-03 | $7.88 | $11.37 | 8,300 | — | — |
| 1999-12-02 | $7.75 | $11.19 | 5,300 | — | — |
| 1999-12-01 | $7.50 | $10.83 | 3,600 | — | — |
| 1999-11-30 | $7.38 | $10.65 | 17,700 | — | — |
| 1999-11-29 | $7.50 | $10.83 | 4,400 | — | — |
| 1999-11-26 | $7.50 | $10.83 | 2,500 | — | — |
| 1999-11-24 | $7.44 | $10.74 | 10,200 | — | — |
| 1999-11-23 | $7.25 | $10.47 | 6,000 | — | — |
| 1999-11-22 | $7.50 | $10.83 | 46,500 | — | — |
| 1999-11-19 | $7.31 | $10.56 | 12,200 | — | — |
| 1999-11-18 | $7.25 | $10.47 | 15,900 | — | — |
| 1999-11-17 | $7.19 | $10.38 | 39,900 | — | — |
| 1999-11-16 | $7.00 | $10.11 | 2,100 | — | — |
| 1999-11-15 | $7.00 | $10.11 | 21,600 | — | — |
| 1999-11-12 | $6.88 | $9.93 | 25,000 | — | — |
| 1999-11-11 | $7.00 | $10.11 | 32,900 | — | — |
| 1999-11-10 | $7.13 | $10.29 | 13,300 | — | — |
| 1999-11-09 | $7.06 | $10.20 | 8,900 | — | — |
| 1999-11-08 | $7.09 | $10.24 | 34,800 | — | — |
| 1999-11-05 | $7.09 | $10.24 | 22,400 | — | — |
| 1999-11-04 | $7.00 | $10.11 | 1,200 | — | — |
| 1999-11-03 | $6.94 | $10.02 | 37,500 | — | — |
| 1999-11-02 | $7.03 | $10.15 | 4,700 | — | — |
| 1999-11-01 | $7.00 | $10.11 | 39,400 | — | — |
| 1999-10-29 | $6.75 | $9.75 | 4,200 | — | — |
| 1999-10-28 | $6.81 | $9.84 | 4,700 | — | — |
| 1999-10-27 | $6.75 | $9.75 | 7,300 | — | — |
| 1999-10-26 | $6.81 | $9.84 | 5,400 | — | — |
| 1999-10-25 | $6.75 | $9.75 | 4,400 | — | — |
| 1999-10-22 | $6.75 | $9.75 | 11,700 | — | — |
| 1999-10-21 | $6.63 | $9.57 | 18,500 | — | — |
| 1999-10-20 | $6.88 | $9.93 | 10,000 | — | — |
| 1999-10-19 | $7.00 | $10.11 | 22,400 | — | — |
| 1999-10-18 | $6.75 | $9.75 | 14,300 | — | — |
| 1999-10-15 | $6.63 | $9.57 | 35,500 | — | — |
| 1999-10-14 | $7.16 | $10.33 | 3,700 | — | — |
| 1999-10-13 | $7.38 | $10.65 | 13,900 | — | — |
| 1999-10-12 | $7.22 | $10.42 | 18,900 | — | — |
| 1999-10-11 | $7.25 | $10.47 | 2,200 | — | — |
| 1999-10-08 | $7.50 | $10.83 | 9,400 | — | — |
| 1999-10-07 | $7.44 | $10.74 | 15,900 | — | — |
| 1999-10-06 | $7.75 | $11.19 | 21,200 | — | — |
| 1999-10-05 | $7.75 | $11.19 | 12,000 | — | — |
| 1999-10-04 | $8.00 | $11.55 | 245,700 | — | — |
| 1999-10-01 | $7.63 | $11.01 | 16,500 | — | — |
| 1999-09-30 | $7.75 | $11.19 | 43,800 | — | — |
| 1999-09-29 | $7.31 | $10.56 | 345,900 | — | — |
| 1999-09-28 | $7.19 | $10.38 | 136,500 | — | — |
| 1999-09-27 | $7.00 | $10.11 | 4,000 | — | — |
| 1999-09-24 | $6.94 | $10.02 | 8,600 | — | — |
| 1999-09-23 | $7.13 | $10.29 | 18,100 | — | — |
| 1999-09-22 | $7.19 | $10.38 | 35,000 | — | — |
| 1999-09-21 | $7.13 | $10.29 | 15,600 | — | — |
| 1999-09-20 | $7.25 | $10.47 | 78,300 | — | — |
| 1999-09-17 | $7.47 | $10.78 | 13,600 | — | — |
| 1999-09-16 | $7.19 | $10.38 | 37,200 | — | — |
| 1999-09-15 | $7.38 | $10.65 | 65,900 | — | — |
| 1999-09-14 | $7.25 | $10.26 | 12,000 | — | — |
| 1999-09-13 | $7.13 | $10.09 | 6,300 | — | — |
| 1999-09-10 | $7.19 | $10.17 | 12,900 | — | — |
| 1999-09-09 | $7.22 | $10.22 | 14,200 | — | — |
| 1999-09-08 | $7.19 | $10.17 | 7,400 | — | — |
| 1999-09-07 | $7.19 | $10.17 | 17,400 | — | — |
| 1999-09-03 | $7.31 | $10.35 | 11,600 | — | — |
| 1999-09-02 | $7.13 | $10.09 | 45,600 | — | — |
| 1999-09-01 | $7.25 | $10.26 | 32,800 | — | — |
| 1999-08-31 | $7.31 | $10.35 | 35,600 | — | — |
| 1999-08-30 | $7.19 | $10.17 | 6,200 | — | — |
| 1999-08-27 | $7.25 | $10.26 | 4,400 | — | — |
| 1999-08-26 | $7.28 | $10.31 | 14,600 | — | — |
| 1999-08-25 | $7.25 | $10.26 | 5,200 | — | — |
| 1999-08-24 | $7.44 | $10.53 | 24,900 | — | — |
| 1999-08-23 | $7.53 | $10.66 | 14,600 | — | — |
| 1999-08-20 | $7.56 | $10.71 | 35,000 | — | — |
| 1999-08-19 | $7.44 | $10.53 | 11,500 | — | — |
| 1999-08-18 | $7.25 | $10.26 | 19,100 | — | — |
| 1999-08-17 | $7.31 | $10.35 | 21,900 | — | — |
| 1999-08-16 | $7.81 | $11.06 | 31,300 | — | — |
| 1999-08-13 | $8.06 | $11.41 | 47,300 | — | — |
| 1999-08-12 | $7.75 | $10.97 | 25,200 | — | — |
| 1999-08-11 | $7.75 | $10.97 | 36,700 | — | — |
| 1999-08-10 | $7.63 | $10.79 | 9,500 | — | — |
| 1999-08-09 | $8.06 | $11.41 | 45,000 | — | — |
| 1999-08-06 | $8.00 | $11.32 | 28,900 | — | — |
| 1999-08-05 | $8.03 | $11.37 | 15,400 | — | — |
| 1999-08-04 | $7.69 | $10.88 | 34,600 | — | — |
| 1999-08-03 | $7.63 | $10.79 | 30,200 | — | — |
| 1999-08-02 | $7.56 | $10.71 | 17,900 | — | — |
| 1999-07-30 | $7.50 | $10.62 | 2,400 | — | — |
| 1999-07-29 | $7.38 | $10.44 | 1,200 | — | — |
| 1999-07-28 | $7.44 | $10.53 | 5,500 | — | — |
| 1999-07-27 | $7.50 | $10.62 | 12,700 | — | — |
| 1999-07-26 | $7.31 | $10.35 | 16,600 | — | — |
| 1999-07-23 | $7.50 | $10.62 | 24,000 | — | — |
| 1999-07-22 | $7.50 | $10.62 | 33,000 | — | — |
| 1999-07-21 | $7.50 | $10.62 | 30,000 | — | — |
| 1999-07-20 | $7.38 | $10.44 | 28,800 | — | — |
| 1999-07-19 | $7.63 | $10.79 | 23,500 | — | — |
| 1999-07-16 | $7.63 | $10.79 | 7,300 | — | — |
| 1999-07-15 | $7.75 | $10.97 | 216,100 | — | — |
| 1999-07-14 | $7.56 | $10.71 | 308,100 | — | — |
| 1999-07-13 | $7.38 | $10.44 | 29,000 | — | — |
| 1999-07-12 | $7.44 | $10.53 | 5,000 | — | — |
| 1999-07-09 | $7.50 | $10.62 | 21,000 | — | — |
| 1999-07-08 | $7.63 | $10.79 | 16,700 | — | — |
| 1999-07-07 | $7.50 | $10.62 | 15,600 | — | — |
| 1999-07-06 | $7.69 | $10.88 | 15,600 | — | — |
| 1999-07-02 | $7.50 | $10.62 | 22,300 | — | — |
| 1999-07-01 | $7.38 | $10.44 | 19,800 | — | — |
| 1999-06-30 | $7.25 | $10.26 | 17,500 | — | — |
| 1999-06-29 | $6.88 | $9.73 | 5,000 | — | — |
| 1999-06-28 | $6.84 | $9.69 | 13,100 | — | — |
| 1999-06-25 | $6.81 | $9.64 | 11,800 | — | — |
| 1999-06-24 | $6.75 | $9.56 | 12,200 | — | — |
| 1999-06-23 | $6.88 | $9.73 | 27,000 | — | — |
| 1999-06-22 | $7.00 | $9.91 | 74,700 | — | — |
| 1999-06-21 | $6.94 | $9.82 | 45,400 | — | — |
| 1999-06-18 | $6.97 | $9.86 | 8,500 | — | — |
| 1999-06-17 | $6.75 | $9.56 | 7,700 | — | — |
| 1999-06-16 | $6.63 | $9.38 | 27,100 | — | — |
| 1999-06-15 | $6.50 | $9.20 | 44,800 | — | — |
| 1999-06-14 | $6.63 | $9.38 | 17,500 | — | — |
| 1999-06-11 | $6.81 | $9.64 | 38,200 | — | — |
| 1999-06-10 | $6.50 | $9.20 | 66,400 | — | — |
| 1999-06-09 | $6.75 | $9.56 | 15,400 | — | — |
| 1999-06-08 | $6.44 | $9.11 | 20,300 | — | — |
| 1999-06-07 | $6.63 | $9.38 | 28,400 | — | — |
| 1999-06-04 | $6.28 | $8.89 | 15,300 | — | — |
| 1999-06-03 | $6.06 | $8.58 | 41,000 | — | — |
| 1999-06-02 | $5.75 | $8.14 | 12,900 | — | — |
| 1999-06-01 | $5.69 | $8.05 | 30,200 | — | — |
| 1999-05-28 | $5.56 | $7.87 | 16,700 | — | — |
| 1999-05-27 | $5.50 | $7.79 | 14,400 | — | — |
| 1999-05-26 | $5.56 | $7.87 | 900 | — | — |
| 1999-05-25 | $5.75 | $8.14 | 26,700 | — | — |
| 1999-05-24 | $5.88 | $8.32 | 19,300 | — | — |
| 1999-05-21 | $5.88 | $8.32 | 69,600 | — | — |
| 1999-05-20 | $5.75 | $8.14 | 50,300 | — | — |
| 1999-05-19 | $5.50 | $7.79 | 10,300 | — | — |
| 1999-05-18 | $5.75 | $8.14 | 45,400 | — | — |
| 1999-05-17 | $5.97 | $8.45 | 39,100 | — | — |
| 1999-05-14 | $6.13 | $8.67 | 14,100 | — | — |
| 1999-05-13 | $6.19 | $8.76 | 7,300 | — | — |
| 1999-05-12 | $6.38 | $9.02 | 15,100 | — | — |
| 1999-05-11 | $6.25 | $8.85 | 53,600 | — | — |
| 1999-05-10 | $6.31 | $8.94 | 48,800 | — | — |
| 1999-05-07 | $6.38 | $9.02 | 45,900 | — | — |
| 1999-05-06 | $6.56 | $9.29 | 22,300 | — | — |
| 1999-05-05 | $6.81 | $9.64 | 22,300 | — | — |
| 1999-05-04 | $6.84 | $9.69 | 36,700 | — | — |
| 1999-05-03 | $7.25 | $10.26 | 61,200 | — | — |
| 1999-04-30 | $6.63 | $9.38 | 46,500 | — | — |
| 1999-04-29 | $6.50 | $9.20 | 67,000 | — | — |
| 1999-04-28 | $6.56 | $9.29 | 89,700 | — | — |
| 1999-04-27 | $6.25 | $8.85 | 17,000 | — | — |
| 1999-04-26 | $6.13 | $8.67 | 17,500 | — | — |
| 1999-04-23 | $6.13 | $8.67 | 10,000 | — | — |
| 1999-04-22 | $6.25 | $8.85 | 19,400 | — | — |
| 1999-04-21 | $6.38 | $9.02 | 105,600 | — | — |
| 1999-04-20 | $6.50 | $9.20 | 30,100 | — | — |
| 1999-04-19 | $6.75 | $9.56 | 93,900 | — | — |
| 1999-04-16 | $6.50 | $9.20 | 36,800 | — | — |
| 1999-04-15 | $6.69 | $9.47 | 91,400 | — | — |
| 1999-04-14 | $5.50 | $7.79 | 16,300 | — | — |
| 1999-04-13 | $5.19 | $7.34 | 47,700 | — | — |
| 1999-04-12 | $4.94 | $6.99 | 12,700 | — | — |
| 1999-04-09 | $5.00 | $7.08 | 36,000 | — | — |
| 1999-04-08 | $4.88 | $6.90 | 29,500 | — | — |
| 1999-04-07 | $5.00 | $7.08 | 75,900 | — | — |
| 1999-04-06 | $4.88 | $6.90 | 16,600 | — | — |
| 1999-04-05 | $4.88 | $6.90 | 10,100 | — | — |
| 1999-04-01 | $4.88 | $6.90 | 14,400 | — | — |
| 1999-03-31 | $4.88 | $6.90 | 10,900 | — | — |
| 1999-03-30 | $4.88 | $6.90 | 8,400 | — | — |
| 1999-03-29 | $4.81 | $6.81 | 23,500 | — | — |
| 1999-03-26 | $4.88 | $6.90 | 4,200 | — | — |
| 1999-03-25 | $4.84 | $6.86 | 31,900 | — | — |
| 1999-03-24 | $4.75 | $6.72 | 22,700 | — | — |
| 1999-03-23 | $4.75 | $6.72 | 16,300 | — | — |
| 1999-03-22 | $4.69 | $6.64 | 7,400 | — | — |
| 1999-03-19 | $4.69 | $6.64 | 27,500 | — | — |
| 1999-03-18 | $4.69 | $6.64 | 19,000 | — | — |
| 1999-03-17 | $4.88 | $6.90 | 29,500 | — | — |
| 1999-03-16 | $4.88 | $6.90 | 17,400 | — | — |
| 1999-03-15 | $4.75 | $6.72 | 29,600 | — | — |
| 1999-03-12 | $4.75 | $6.72 | 23,600 | — | — |
| 1999-03-11 | $4.69 | $6.64 | 15,300 | — | — |
| 1999-03-10 | $4.69 | $6.64 | 44,100 | — | — |
| 1999-03-09 | $4.63 | $6.45 | 24,800 | — | — |
| 1999-03-08 | $4.75 | $6.63 | 34,900 | — | — |
| 1999-03-05 | $4.50 | $6.28 | 48,000 | — | — |
| 1999-03-04 | $4.13 | $5.75 | 45,100 | — | — |
| 1999-03-03 | $3.94 | $5.49 | 29,000 | — | — |
| 1999-03-02 | $3.75 | $5.23 | 4,700 | — | — |
| 1999-03-01 | $3.75 | $5.23 | 121,200 | — | — |
| 1999-02-26 | $4.00 | $5.58 | 62,100 | — | — |
| 1999-02-25 | $4.00 | $5.58 | 67,700 | — | — |
| 1999-02-24 | $3.88 | $5.40 | 40,300 | — | — |
| 1999-02-23 | $4.00 | $5.58 | 35,200 | — | — |
| 1999-02-22 | $3.94 | $5.49 | 39,200 | — | — |
| 1999-02-19 | $3.81 | $5.32 | 59,300 | — | — |
| 1999-02-18 | $3.81 | $5.32 | 24,500 | — | — |
| 1999-02-17 | $3.81 | $5.32 | 19,300 | — | — |
| 1999-02-16 | $3.81 | $5.32 | 11,900 | — | — |
| 1999-02-12 | $3.63 | $5.06 | 13,900 | — | — |
| 1999-02-11 | $3.56 | $4.97 | 14,100 | — | — |
| 1999-02-10 | $3.50 | $4.88 | 125,900 | — | — |
| 1999-02-09 | $3.50 | $4.88 | 83,500 | — | — |
| 1999-02-08 | $3.63 | $5.06 | 20,200 | — | — |
| 1999-02-05 | $3.56 | $4.97 | 62,800 | — | — |
| 1999-02-04 | $3.63 | $5.06 | 31,300 | — | — |
| 1999-02-03 | $3.56 | $4.97 | 9,300 | — | — |
| 1999-02-02 | $3.63 | $5.06 | 41,000 | — | — |
| 1999-02-01 | $3.69 | $5.14 | 30,700 | — | — |
| 1999-01-29 | $3.66 | $5.10 | 27,600 | — | — |
| 1999-01-28 | $3.69 | $5.14 | 489,700 | — | — |
| 1999-01-27 | $3.72 | $5.19 | 107,100 | — | — |
| 1999-01-26 | $3.81 | $5.32 | 36,300 | — | — |
| 1999-01-25 | $3.75 | $5.23 | 114,000 | — | — |
| 1999-01-22 | $3.88 | $5.40 | 24,700 | — | — |
| 1999-01-21 | $3.75 | $5.23 | 105,300 | — | — |
| 1999-01-20 | $4.00 | $5.58 | 6,200 | — | — |
| 1999-01-19 | $4.00 | $5.58 | 21,700 | — | — |
| 1999-01-15 | $4.00 | $5.58 | 32,000 | — | — |
| 1999-01-14 | $3.88 | $5.40 | 58,600 | — | — |
| 1999-01-13 | $4.00 | $5.58 | 62,200 | — | — |
| 1999-01-12 | $4.25 | $5.93 | 45,700 | — | — |
| 1999-01-11 | $4.19 | $5.84 | 24,800 | — | — |
| 1999-01-08 | $4.13 | $5.75 | 16,400 | — | — |
| 1999-01-07 | $4.06 | $5.67 | 31,600 | — | — |
| 1999-01-06 | $4.25 | $5.93 | 78,500 | — | — |
| 1999-01-05 | $3.97 | $5.54 | 61,900 | — | — |
| 1999-01-04 | $4.00 | $5.58 | 102,000 | — | — |