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
- 1992-03-17 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 | $6.38 | $6.38 | 450,400 | — | — |
| 1999-12-30 | $6.48 | $6.48 | 884,000 | — | — |
| 1999-12-29 | $6.58 | $6.58 | 792,000 | — | — |
| 1999-12-28 | $6.71 | $6.71 | 640,800 | — | — |
| 1999-12-27 | $6.67 | $6.67 | 698,400 | — | — |
| 1999-12-23 | $6.75 | $6.75 | 551,200 | — | — |
| 1999-12-22 | $6.66 | $6.66 | 342,400 | — | — |
| 1999-12-21 | $6.63 | $6.62 | 928,000 | — | — |
| 1999-12-20 | $6.59 | $6.59 | 572,000 | — | — |
| 1999-12-17 | $6.59 | $6.59 | 1,445,600 | — | — |
| 1999-12-16 | $6.18 | $6.18 | 940,000 | — | — |
| 1999-12-15 | $5.86 | $5.86 | 492,000 | — | — |
| 1999-12-14 | $6.02 | $6.02 | 543,200 | — | — |
| 1999-12-13 | $6.05 | $6.05 | 792,000 | — | — |
| 1999-12-10 | $6.08 | $6.08 | 1,069,600 | — | — |
| 1999-12-09 | $6.24 | $6.24 | 659,200 | — | — |
| 1999-12-08 | $6.42 | $6.42 | 453,600 | — | — |
| 1999-12-07 | $6.61 | $6.61 | 598,400 | — | — |
| 1999-12-06 | $6.48 | $6.48 | 360,000 | — | — |
| 1999-12-03 | $6.59 | $6.59 | 811,200 | — | — |
| 1999-12-02 | $6.69 | $6.69 | 352,800 | — | — |
| 1999-12-01 | $6.67 | $6.67 | 511,200 | — | — |
| 1999-11-30 | $6.66 | $6.66 | 513,600 | — | — |
| 1999-11-29 | $6.77 | $6.77 | 169,600 | — | — |
| 1999-11-26 | $6.91 | $6.91 | 153,600 | — | — |
| 1999-11-24 | $6.95 | $6.95 | 390,400 | — | — |
| 1999-11-23 | $7.05 | $7.05 | 182,400 | — | — |
| 1999-11-22 | $7.19 | $7.19 | 243,200 | — | — |
| 1999-11-19 | $7.23 | $7.23 | 317,600 | — | — |
| 1999-11-18 | $7.30 | $7.30 | 487,200 | — | — |
| 1999-11-17 | $7.31 | $7.31 | 484,800 | — | — |
| 1999-11-16 | $7.23 | $7.23 | 315,200 | — | — |
| 1999-11-15 | $7.23 | $7.23 | 319,200 | — | — |
| 1999-11-12 | $7.25 | $7.25 | 473,600 | — | — |
| 1999-11-11 | $7.38 | $7.38 | 250,400 | — | — |
| 1999-11-10 | $7.43 | $7.43 | 312,000 | — | — |
| 1999-11-09 | $7.45 | $7.45 | 597,600 | — | — |
| 1999-11-08 | $7.45 | $7.45 | 212,000 | — | — |
| 1999-11-05 | $7.48 | $7.48 | 480,000 | — | — |
| 1999-11-04 | $7.41 | $7.41 | 741,600 | — | — |
| 1999-11-03 | $7.42 | $7.42 | 514,400 | — | — |
| 1999-11-02 | $7.34 | $7.34 | 726,400 | — | — |
| 1999-11-01 | $7.33 | $7.33 | 1,424,000 | — | — |
| 1999-10-29 | $7.56 | $7.56 | 476,800 | — | — |
| 1999-10-28 | $7.50 | $7.50 | 362,400 | — | — |
| 1999-10-27 | $7.51 | $7.51 | 628,000 | — | — |
| 1999-10-26 | $7.41 | $7.41 | 729,600 | — | — |
| 1999-10-25 | $7.28 | $7.28 | 572,000 | — | — |
| 1999-10-22 | $7.27 | $7.27 | 576,800 | — | — |
| 1999-10-21 | $6.99 | $6.99 | 436,800 | — | — |
| 1999-10-20 | $7.20 | $7.20 | 540,000 | — | — |
| 1999-10-19 | $7.11 | $7.11 | 352,800 | — | — |
| 1999-10-18 | $7.06 | $7.06 | 1,236,000 | — | — |
| 1999-10-15 | $7.09 | $7.09 | 731,200 | — | — |
| 1999-10-14 | $7.18 | $7.18 | 788,000 | — | — |
| 1999-10-13 | $7.26 | $7.26 | 391,200 | — | — |
| 1999-10-12 | $7.43 | $7.43 | 437,600 | — | — |
| 1999-10-11 | $7.50 | $7.50 | 676,000 | — | — |
| 1999-10-08 | $7.31 | $7.31 | 368,800 | — | — |
| 1999-10-07 | $7.05 | $7.05 | 662,400 | — | — |
| 1999-10-06 | $7.17 | $7.17 | 2,132,800 | — | — |
| 1999-10-05 | $7.42 | $7.42 | 950,400 | — | — |
| 1999-10-04 | $7.54 | $7.54 | 389,600 | — | — |
| 1999-10-01 | $7.41 | $7.41 | 419,200 | — | — |
| 1999-09-30 | $7.47 | $7.47 | 1,115,200 | — | — |
| 1999-09-29 | $7.42 | $7.42 | 1,060,800 | — | — |
| 1999-09-28 | $7.16 | $7.16 | 1,337,600 | — | — |
| 1999-09-27 | $7.11 | $7.11 | 1,106,400 | — | — |
| 1999-09-24 | $7.16 | $7.16 | 229,600 | — | — |
| 1999-09-23 | $7.08 | $7.08 | 736,800 | — | — |
| 1999-09-22 | $7.20 | $7.20 | 571,200 | — | — |
| 1999-09-21 | $7.16 | $7.16 | 1,484,000 | — | — |
| 1999-09-20 | $7.14 | $7.14 | 937,600 | — | — |
| 1999-09-17 | $7.30 | $7.30 | 824,000 | — | — |
| 1999-09-16 | $7.13 | $7.13 | 649,600 | — | — |
| 1999-09-15 | $7.24 | $7.24 | 321,600 | — | — |
| 1999-09-14 | $7.30 | $7.30 | 664,800 | — | — |
| 1999-09-13 | $7.13 | $7.13 | 262,400 | — | — |
| 1999-09-10 | $7.12 | $7.12 | 401,600 | — | — |
| 1999-09-09 | $7.08 | $7.08 | 234,400 | — | — |
| 1999-09-08 | $7.13 | $7.13 | 353,600 | — | — |
| 1999-09-07 | $7.13 | $7.13 | 1,067,200 | — | — |
| 1999-09-03 | $7.12 | $7.12 | 568,800 | — | — |
| 1999-09-02 | $7.14 | $7.14 | 335,200 | — | — |
| 1999-09-01 | $7.27 | $7.27 | 684,000 | — | — |
| 1999-08-31 | $7.23 | $7.23 | 1,476,800 | — | — |
| 1999-08-30 | $7.17 | $7.17 | 527,200 | — | — |
| 1999-08-27 | $7.09 | $7.09 | 664,000 | — | — |
| 1999-08-26 | $7.04 | $7.04 | 506,400 | — | — |
| 1999-08-25 | $6.88 | $6.88 | 796,000 | — | — |
| 1999-08-24 | $7.00 | $7.00 | 844,000 | — | — |
| 1999-08-23 | $6.96 | $6.96 | 705,600 | — | — |
| 1999-08-20 | $6.69 | $6.69 | 261,600 | — | — |
| 1999-08-19 | $6.65 | $6.65 | 112,000 | — | — |
| 1999-08-18 | $6.72 | $6.72 | 530,400 | — | — |
| 1999-08-17 | $6.73 | $6.73 | 649,600 | — | — |
| 1999-08-16 | $6.63 | $6.63 | 405,600 | — | — |
| 1999-08-13 | $6.77 | $6.77 | 359,200 | — | — |
| 1999-08-12 | $6.80 | $6.80 | 552,800 | — | — |
| 1999-08-11 | $6.81 | $6.81 | 1,092,000 | — | — |
| 1999-08-10 | $6.61 | $6.61 | 1,285,600 | — | — |
| 1999-08-09 | $6.66 | $6.66 | 840,000 | — | — |
| 1999-08-06 | $6.65 | $6.65 | 982,400 | — | — |
| 1999-08-05 | $6.55 | $6.55 | 776,000 | — | — |
| 1999-08-04 | $6.62 | $6.62 | 1,540,800 | — | — |
| 1999-08-03 | $6.70 | $6.70 | 441,600 | — | — |
| 1999-08-02 | $6.83 | $6.83 | 2,452,000 | — | — |
| 1999-07-30 | $7.19 | $7.19 | 857,600 | — | — |
| 1999-07-29 | $7.38 | $7.38 | 564,000 | — | — |
| 1999-07-28 | $7.38 | $7.38 | 2,302,400 | — | — |
| 1999-07-27 | $7.51 | $7.51 | 2,140,800 | — | — |
| 1999-07-26 | $7.48 | $7.48 | 2,022,400 | — | — |
| 1999-07-23 | $7.38 | $7.38 | 1,493,600 | — | — |
| 1999-07-22 | $7.34 | $7.34 | 2,255,200 | — | — |
| 1999-07-21 | $7.30 | $7.30 | 972,800 | — | — |
| 1999-07-20 | $7.20 | $7.20 | 883,200 | — | — |
| 1999-07-19 | $7.25 | $7.25 | 2,432,800 | — | — |
| 1999-07-16 | $7.22 | $7.22 | 1,702,400 | — | — |
| 1999-07-15 | $7.13 | $7.13 | 1,665,600 | — | — |
| 1999-07-14 | $6.86 | $6.86 | 1,499,200 | — | — |
| 1999-07-13 | $6.66 | $6.66 | 316,800 | — | — |
| 1999-07-12 | $6.68 | $6.68 | 1,424,800 | — | — |
| 1999-07-09 | $6.69 | $6.69 | 924,800 | — | — |
| 1999-07-08 | $6.66 | $6.66 | 872,800 | — | — |
| 1999-07-07 | $6.59 | $6.59 | 1,066,400 | — | — |
| 1999-07-06 | $6.57 | $6.57 | 803,200 | — | — |
| 1999-07-02 | $6.54 | $6.54 | 372,800 | — | — |
| 1999-07-01 | $6.56 | $6.56 | 1,113,600 | — | — |
| 1999-06-30 | $6.55 | $6.55 | 3,350,400 | — | — |
| 1999-06-29 | $6.52 | $6.52 | 1,332,000 | — | — |
| 1999-06-28 | $6.28 | $6.28 | 1,213,600 | — | — |
| 1999-06-25 | $5.98 | $5.98 | 672,000 | — | — |
| 1999-06-24 | $5.88 | $5.88 | 3,133,600 | — | — |
| 1999-06-23 | $5.70 | $5.70 | 2,107,200 | — | — |
| 1999-06-22 | $5.59 | $5.59 | 2,458,400 | — | — |
| 1999-06-21 | $5.41 | $5.41 | 1,615,200 | — | — |
| 1999-06-18 | $5.37 | $5.37 | 1,560,800 | — | — |
| 1999-06-17 | $5.38 | $5.37 | 1,047,200 | — | — |
| 1999-06-16 | $5.46 | $5.46 | 730,400 | — | — |
| 1999-06-15 | $5.67 | $5.67 | 1,284,000 | — | — |
| 1999-06-14 | $5.79 | $5.79 | 799,200 | — | — |
| 1999-06-11 | $5.90 | $5.90 | 600,000 | — | — |
| 1999-06-10 | $5.98 | $5.98 | 1,060,000 | — | — |
| 1999-06-09 | $5.99 | $5.99 | 1,636,000 | — | — |
| 1999-06-08 | $6.04 | $6.04 | 950,400 | — | — |
| 1999-06-07 | $6.05 | $6.05 | 545,600 | — | — |
| 1999-06-04 | $6.00 | $6.00 | 1,351,200 | — | — |
| 1999-06-03 | $5.87 | $5.87 | 1,274,400 | — | — |
| 1999-06-02 | $5.72 | $5.72 | 969,600 | — | — |
| 1999-06-01 | $6.16 | $6.16 | 456,000 | — | — |
| 1999-05-28 | $6.22 | $6.22 | 295,200 | — | — |
| 1999-05-27 | $6.15 | $6.15 | 72,000 | — | — |
| 1999-05-26 | $6.13 | $6.13 | 296,800 | — | — |
| 1999-05-25 | $6.22 | $6.22 | 599,200 | — | — |
| 1999-05-24 | $6.36 | $6.36 | 396,800 | — | — |
| 1999-05-21 | $6.49 | $6.49 | 191,200 | — | — |
| 1999-05-20 | $6.55 | $6.55 | 1,848,800 | — | — |
| 1999-05-19 | $6.63 | $6.63 | 99,200 | — | — |
| 1999-05-18 | $6.64 | $6.64 | 358,400 | — | — |
| 1999-05-17 | $6.52 | $6.52 | 408,000 | — | — |
| 1999-05-14 | $6.52 | $6.52 | 252,000 | — | — |
| 1999-05-13 | $6.62 | $6.62 | 455,200 | — | — |
| 1999-05-12 | $6.70 | $6.70 | 432,000 | — | — |
| 1999-05-11 | $6.73 | $6.73 | 323,200 | — | — |
| 1999-05-10 | $6.72 | $6.72 | 1,084,000 | — | — |
| 1999-05-07 | $6.73 | $6.73 | 496,000 | — | — |
| 1999-05-06 | $6.46 | $6.46 | 242,400 | — | — |
| 1999-05-05 | $6.50 | $6.50 | 879,200 | — | — |
| 1999-05-04 | $6.59 | $6.59 | 698,400 | — | — |
| 1999-05-03 | $6.64 | $6.64 | 739,200 | — | — |
| 1999-04-30 | $6.44 | $6.44 | 274,400 | — | — |
| 1999-04-29 | $6.56 | $6.56 | 753,600 | — | — |
| 1999-04-28 | $6.52 | $6.52 | 1,376,800 | — | — |
| 1999-04-27 | $6.44 | $6.44 | 1,176,800 | — | — |
| 1999-04-26 | $6.46 | $6.46 | 612,000 | — | — |
| 1999-04-23 | $6.51 | $6.51 | 700,800 | — | — |
| 1999-04-22 | $6.52 | $6.52 | 778,400 | — | — |
| 1999-04-21 | $6.72 | $6.72 | 1,420,000 | — | — |
| 1999-04-20 | $6.64 | $6.64 | 1,116,000 | — | — |
| 1999-04-19 | $6.55 | $6.55 | 928,800 | — | — |
| 1999-04-16 | $6.52 | $6.52 | 849,600 | — | — |
| 1999-04-15 | $6.50 | $6.50 | 2,203,200 | — | — |
| 1999-04-14 | $6.63 | $6.62 | 779,200 | — | — |
| 1999-04-13 | $6.22 | $6.22 | 1,690,400 | — | — |
| 1999-04-12 | $5.85 | $5.85 | 531,200 | — | — |
| 1999-04-09 | $5.84 | $5.84 | 848,800 | — | — |
| 1999-04-08 | $5.94 | $5.94 | 677,600 | — | — |
| 1999-04-07 | $6.11 | $6.11 | 285,600 | — | — |
| 1999-04-06 | $6.14 | $6.14 | 329,600 | — | — |
| 1999-04-05 | $6.13 | $6.13 | 398,400 | — | — |
| 1999-04-01 | $6.28 | $6.28 | 675,200 | — | — |
| 1999-03-31 | $6.30 | $6.30 | 496,800 | — | — |
| 1999-03-30 | $6.34 | $6.34 | 232,800 | — | — |
| 1999-03-29 | $6.31 | $6.31 | 636,000 | — | — |
| 1999-03-26 | $6.33 | $6.33 | 314,400 | — | — |
| 1999-03-25 | $6.22 | $6.22 | 336,800 | — | — |
| 1999-03-24 | $6.17 | $6.17 | 656,000 | — | — |
| 1999-03-23 | $5.91 | $5.91 | 386,400 | — | — |
| 1999-03-22 | $6.34 | $6.34 | 338,400 | — | — |
| 1999-03-19 | $6.56 | $6.56 | 500,800 | — | — |
| 1999-03-18 | $6.59 | $6.59 | 360,800 | — | — |
| 1999-03-17 | $6.62 | $6.62 | 776,000 | — | — |
| 1999-03-16 | $6.63 | $6.62 | 440,800 | — | — |
| 1999-03-15 | $6.52 | $6.52 | 1,066,400 | — | — |
| 1999-03-12 | $6.52 | $6.52 | 231,200 | — | — |
| 1999-03-11 | $6.55 | $6.55 | 134,400 | — | — |
| 1999-03-10 | $6.53 | $6.53 | 916,800 | — | — |
| 1999-03-09 | $6.56 | $6.56 | 207,200 | — | — |
| 1999-03-08 | $6.44 | $6.44 | 42,400 | — | — |
| 1999-03-05 | $6.53 | $6.53 | 370,400 | — | — |
| 1999-03-04 | $6.53 | $6.53 | 187,200 | — | — |
| 1999-03-03 | $6.47 | $6.47 | 306,400 | — | — |
| 1999-03-02 | $6.42 | $6.42 | 1,405,600 | — | — |
| 1999-03-01 | $6.21 | $6.21 | 448,800 | — | — |
| 1999-02-26 | $6.67 | $6.67 | 563,200 | — | — |
| 1999-02-25 | $6.69 | $6.69 | 248,000 | — | — |
| 1999-02-24 | $6.59 | $6.59 | 1,335,200 | — | — |
| 1999-02-23 | $6.70 | $6.70 | 843,200 | — | — |
| 1999-02-22 | $6.45 | $6.45 | 1,109,600 | — | — |
| 1999-02-19 | $6.38 | $6.38 | 394,400 | — | — |
| 1999-02-18 | $6.37 | $6.37 | 148,000 | — | — |
| 1999-02-17 | $6.38 | $6.38 | 468,000 | — | — |
| 1999-02-16 | $6.72 | $6.72 | 518,400 | — | — |
| 1999-02-12 | $6.98 | $6.98 | 692,800 | — | — |
| 1999-02-11 | $7.13 | $7.13 | 1,343,200 | — | — |
| 1999-02-10 | $7.23 | $7.23 | 215,200 | — | — |
| 1999-02-09 | $7.26 | $7.26 | 244,000 | — | — |
| 1999-02-08 | $7.27 | $7.27 | 759,200 | — | — |
| 1999-02-05 | $7.28 | $7.28 | 386,400 | — | — |
| 1999-02-04 | $7.25 | $7.25 | 871,200 | — | — |
| 1999-02-03 | $7.34 | $7.34 | 611,200 | — | — |
| 1999-02-02 | $7.26 | $7.26 | 434,400 | — | — |
| 1999-02-01 | $7.20 | $7.20 | 581,600 | — | — |
| 1999-01-29 | $7.33 | $7.33 | 566,400 | — | — |
| 1999-01-28 | $7.36 | $7.36 | 364,800 | — | — |
| 1999-01-27 | $7.45 | $7.45 | 480,800 | — | — |
| 1999-01-26 | $7.16 | $7.16 | 688,000 | — | — |
| 1999-01-25 | $7.02 | $7.02 | 792,800 | — | — |
| 1999-01-22 | $7.06 | $7.06 | 581,600 | — | — |
| 1999-01-21 | $7.19 | $7.19 | 545,600 | — | — |
| 1999-01-20 | $7.37 | $7.37 | 784,800 | — | — |
| 1999-01-19 | $7.36 | $7.36 | 955,200 | — | — |
| 1999-01-15 | $7.53 | $7.53 | 752,800 | — | — |
| 1999-01-14 | $7.41 | $7.41 | 983,200 | — | — |
| 1999-01-13 | $7.44 | $7.44 | 515,200 | — | — |
| 1999-01-12 | $7.42 | $7.42 | 988,000 | — | — |
| 1999-01-11 | $7.50 | $7.50 | 1,439,200 | — | — |
| 1999-01-08 | $7.35 | $7.35 | 1,266,400 | — | — |
| 1999-01-07 | $6.75 | $6.75 | 497,600 | — | — |
| 1999-01-06 | $6.84 | $6.84 | 170,400 | — | — |
| 1999-01-05 | $6.80 | $6.80 | 2,208,800 | — | — |
| 1999-01-04 | $7.18 | $7.18 | 644,000 | — | — |