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
- 1984-01-10 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 | $7.61 | $8.31 | 4,000 | — | — |
| 1999-12-30 | $7.53 | $8.23 | 32,000 | — | — |
| 1999-12-29 | $7.44 | $8.12 | 11,200 | — | — |
| 1999-12-28 | $7.14 | $7.80 | 32,000 | — | — |
| 1999-12-27 | $7.25 | $7.92 | 52,800 | — | — |
| 1999-12-23 | $7.33 | $8.00 | 51,200 | — | — |
| 1999-12-22 | $7.23 | $7.90 | 26,400 | — | — |
| 1999-12-21 | $7.27 | $7.94 | 118,000 | — | — |
| 1999-12-20 | $7.31 | $7.98 | 36,400 | — | — |
| 1999-12-17 | $7.14 | $7.79 | 71,200 | — | — |
| 1999-12-16 | $7.27 | $7.93 | 26,800 | — | — |
| 1999-12-15 | $7.17 | $7.83 | 35,600 | — | — |
| 1999-12-14 | $7.17 | $7.83 | 30,800 | — | — |
| 1999-12-13 | $7.27 | $7.93 | 37,200 | — | — |
| 1999-12-10 | $7.16 | $7.81 | 30,800 | — | — |
| 1999-12-09 | $7.20 | $7.86 | 63,200 | — | — |
| 1999-12-08 | $7.23 | $7.90 | 13,200 | — | — |
| 1999-12-07 | $7.19 | $7.85 | 79,600 | — | — |
| 1999-12-06 | $7.13 | $7.78 | 112,400 | — | — |
| 1999-12-03 | $6.88 | $7.50 | 59,600 | — | — |
| 1999-12-02 | $6.81 | $7.44 | 22,000 | — | — |
| 1999-12-01 | $6.81 | $7.44 | 31,600 | — | — |
| 1999-11-30 | $6.98 | $7.62 | 22,800 | — | — |
| 1999-11-29 | $6.88 | $7.50 | 33,600 | — | — |
| 1999-11-26 | $6.88 | $7.50 | 24,800 | — | — |
| 1999-11-24 | $6.81 | $7.44 | 54,800 | — | — |
| 1999-11-23 | $6.86 | $7.49 | 82,000 | — | — |
| 1999-11-22 | $6.53 | $7.13 | 60,400 | — | — |
| 1999-11-19 | $6.52 | $7.11 | 82,400 | — | — |
| 1999-11-18 | $6.42 | $7.01 | 139,200 | — | — |
| 1999-11-17 | $5.98 | $6.53 | 16,400 | — | — |
| 1999-11-16 | $5.92 | $6.46 | 6,000 | — | — |
| 1999-11-15 | $5.94 | $6.48 | 74,000 | — | — |
| 1999-11-12 | $5.89 | $6.43 | 174,800 | — | — |
| 1999-11-11 | $5.75 | $6.28 | 79,200 | — | — |
| 1999-11-10 | $6.00 | $6.55 | 35,200 | — | — |
| 1999-11-09 | $6.22 | $6.79 | 10,400 | — | — |
| 1999-11-08 | $6.28 | $6.86 | 15,200 | — | — |
| 1999-11-05 | $6.31 | $6.89 | 22,000 | — | — |
| 1999-11-04 | $6.25 | $6.82 | 4,800 | — | — |
| 1999-11-03 | $6.36 | $6.94 | 12,000 | — | — |
| 1999-11-02 | $6.36 | $6.94 | 20,800 | — | — |
| 1999-11-01 | $6.22 | $6.79 | 12,800 | — | — |
| 1999-10-29 | $6.31 | $6.89 | 32,400 | — | — |
| 1999-10-28 | $6.38 | $6.96 | 16,400 | — | — |
| 1999-10-27 | $6.25 | $6.82 | 46,000 | — | — |
| 1999-10-26 | $6.16 | $6.72 | 60,400 | — | — |
| 1999-10-25 | $6.23 | $6.80 | 10,400 | — | — |
| 1999-10-22 | $6.34 | $6.92 | 43,200 | — | — |
| 1999-10-21 | $6.20 | $6.77 | 25,600 | — | — |
| 1999-10-20 | $6.31 | $6.89 | 44,800 | — | — |
| 1999-10-19 | $6.44 | $7.03 | 22,400 | — | — |
| 1999-10-18 | $6.48 | $7.08 | 54,400 | — | — |
| 1999-10-15 | $6.75 | $7.37 | 41,200 | — | — |
| 1999-10-14 | $6.67 | $7.28 | 27,200 | — | — |
| 1999-10-13 | $6.56 | $7.16 | 10,400 | — | — |
| 1999-10-12 | $6.50 | $7.09 | 5,600 | — | — |
| 1999-10-11 | $6.50 | $7.09 | 37,200 | — | — |
| 1999-10-08 | $6.44 | $7.03 | 20,400 | — | — |
| 1999-10-07 | $6.39 | $6.98 | 214,000 | — | — |
| 1999-10-06 | $6.39 | $6.98 | 4,400 | — | — |
| 1999-10-05 | $6.39 | $6.98 | 14,000 | — | — |
| 1999-10-04 | $6.38 | $6.96 | 62,000 | — | — |
| 1999-10-01 | $6.41 | $6.99 | 37,600 | — | — |
| 1999-09-30 | $6.38 | $6.96 | 78,400 | — | — |
| 1999-09-29 | $6.33 | $6.91 | 40,000 | — | — |
| 1999-09-28 | $6.53 | $7.13 | 26,000 | — | — |
| 1999-09-27 | $6.61 | $7.21 | 121,200 | — | — |
| 1999-09-24 | $6.61 | $7.21 | 19,200 | — | — |
| 1999-09-23 | $6.67 | $7.28 | 27,200 | — | — |
| 1999-09-22 | $6.67 | $7.28 | 63,600 | — | — |
| 1999-09-21 | $6.48 | $7.07 | 97,600 | — | — |
| 1999-09-20 | $6.17 | $6.73 | 83,200 | — | — |
| 1999-09-17 | $6.20 | $6.77 | 216,000 | — | — |
| 1999-09-16 | $6.25 | $6.82 | 258,000 | — | — |
| 1999-09-15 | $6.50 | $7.09 | 17,200 | — | — |
| 1999-09-14 | $6.50 | $7.09 | 2,000 | — | — |
| 1999-09-13 | $6.50 | $7.09 | 8,400 | — | — |
| 1999-09-10 | $6.56 | $7.16 | 20,800 | — | — |
| 1999-09-09 | $6.53 | $7.12 | 4,400 | — | — |
| 1999-09-08 | $6.50 | $7.09 | 14,000 | — | — |
| 1999-09-07 | $6.50 | $7.09 | 35,200 | — | — |
| 1999-09-03 | $6.56 | $7.16 | 21,200 | — | — |
| 1999-09-02 | $6.48 | $7.07 | 81,200 | — | — |
| 1999-09-01 | $6.58 | $7.17 | 28,400 | — | — |
| 1999-08-31 | $6.72 | $7.33 | 18,000 | — | — |
| 1999-08-30 | $6.88 | $7.50 | 20,000 | — | — |
| 1999-08-27 | $7.00 | $7.63 | 46,800 | — | — |
| 1999-08-26 | $6.94 | $7.57 | 5,200 | — | — |
| 1999-08-25 | $6.94 | $7.57 | 41,600 | — | — |
| 1999-08-24 | $7.00 | $7.63 | 22,000 | — | — |
| 1999-08-23 | $7.13 | $7.77 | 27,200 | — | — |
| 1999-08-20 | $7.11 | $7.75 | 6,800 | — | — |
| 1999-08-19 | $7.05 | $7.69 | 56,000 | — | — |
| 1999-08-18 | $7.48 | $8.16 | 68,000 | — | — |
| 1999-08-17 | $7.48 | $8.16 | 40,400 | — | — |
| 1999-08-16 | $7.42 | $8.09 | 28,000 | — | — |
| 1999-08-13 | $7.56 | $8.25 | 58,400 | — | — |
| 1999-08-12 | $7.41 | $8.08 | 35,200 | — | — |
| 1999-08-11 | $7.28 | $7.94 | 27,200 | — | — |
| 1999-08-10 | $7.11 | $7.75 | 53,200 | — | — |
| 1999-08-09 | $7.28 | $7.94 | 35,200 | — | — |
| 1999-08-06 | $7.17 | $7.82 | 106,000 | — | — |
| 1999-08-05 | $7.25 | $7.91 | 24,400 | — | — |
| 1999-08-04 | $7.23 | $7.89 | 261,200 | — | — |
| 1999-08-03 | $7.14 | $7.79 | 46,000 | — | — |
| 1999-08-02 | $7.33 | $7.99 | 77,200 | — | — |
| 1999-07-30 | $7.38 | $8.04 | 23,200 | — | — |
| 1999-07-29 | $7.38 | $8.04 | 56,000 | — | — |
| 1999-07-28 | $7.38 | $8.04 | 22,000 | — | — |
| 1999-07-27 | $7.41 | $8.08 | 97,600 | — | — |
| 1999-07-26 | $7.31 | $7.98 | 35,200 | — | — |
| 1999-07-23 | $7.23 | $7.89 | 22,800 | — | — |
| 1999-07-22 | $7.25 | $7.91 | 69,200 | — | — |
| 1999-07-21 | $7.30 | $7.96 | 17,200 | — | — |
| 1999-07-20 | $7.22 | $7.87 | 63,200 | — | — |
| 1999-07-19 | $7.19 | $7.84 | 154,800 | — | — |
| 1999-07-16 | $7.22 | $7.87 | 34,800 | — | — |
| 1999-07-15 | $7.20 | $7.86 | 92,000 | — | — |
| 1999-07-14 | $7.00 | $7.63 | 108,800 | — | — |
| 1999-07-13 | $7.16 | $7.81 | 65,600 | — | — |
| 1999-07-12 | $7.16 | $7.81 | 356,000 | — | — |
| 1999-07-09 | $6.56 | $7.16 | 27,600 | — | — |
| 1999-07-08 | $6.63 | $7.23 | 62,800 | — | — |
| 1999-07-07 | $6.50 | $7.09 | 89,600 | — | — |
| 1999-07-06 | $6.94 | $7.57 | 69,600 | — | — |
| 1999-07-02 | $7.09 | $7.74 | 41,200 | — | — |
| 1999-07-01 | $7.17 | $7.82 | 10,800 | — | — |
| 1999-06-30 | $7.09 | $7.74 | 52,400 | — | — |
| 1999-06-29 | $7.09 | $7.74 | 34,800 | — | — |
| 1999-06-28 | $6.98 | $7.62 | 36,000 | — | — |
| 1999-06-25 | $6.84 | $7.46 | 41,600 | — | — |
| 1999-06-24 | $6.86 | $7.48 | 111,200 | — | — |
| 1999-06-23 | $6.83 | $7.45 | 18,000 | — | — |
| 1999-06-22 | $6.83 | $7.45 | 85,200 | — | — |
| 1999-06-21 | $6.64 | $7.24 | 18,800 | — | — |
| 1999-06-18 | $6.38 | $6.95 | 27,600 | — | — |
| 1999-06-17 | $6.25 | $6.82 | 20,800 | — | — |
| 1999-06-16 | $6.25 | $6.82 | 29,600 | — | — |
| 1999-06-15 | $6.25 | $6.82 | 28,400 | — | — |
| 1999-06-14 | $6.42 | $7.00 | 16,800 | — | — |
| 1999-06-11 | $6.38 | $6.95 | 50,400 | — | — |
| 1999-06-10 | $6.75 | $7.36 | 26,000 | — | — |
| 1999-06-09 | $6.63 | $7.22 | 12,400 | — | — |
| 1999-06-08 | $6.50 | $7.08 | 24,800 | — | — |
| 1999-06-07 | $6.38 | $6.95 | 50,000 | — | — |
| 1999-06-04 | $6.22 | $6.78 | 26,800 | — | — |
| 1999-06-03 | $6.19 | $6.74 | 42,800 | — | — |
| 1999-06-02 | $6.19 | $6.74 | 42,800 | — | — |
| 1999-06-01 | $6.55 | $7.13 | 6,000 | — | — |
| 1999-05-28 | $6.58 | $7.17 | 11,600 | — | — |
| 1999-05-27 | $6.31 | $6.88 | 9,200 | — | — |
| 1999-05-26 | $6.34 | $6.91 | 24,000 | — | — |
| 1999-05-25 | $6.63 | $7.22 | 82,000 | — | — |
| 1999-05-24 | $6.64 | $7.24 | 68,000 | — | — |
| 1999-05-21 | $6.72 | $7.32 | 13,200 | — | — |
| 1999-05-20 | $6.67 | $7.27 | 22,000 | — | — |
| 1999-05-19 | $6.94 | $7.56 | 14,800 | — | — |
| 1999-05-18 | $7.09 | $7.73 | 12,400 | — | — |
| 1999-05-17 | $7.14 | $7.78 | 8,000 | — | — |
| 1999-05-14 | $7.23 | $7.88 | 25,200 | — | — |
| 1999-05-13 | $7.17 | $7.82 | 95,200 | — | — |
| 1999-05-12 | $6.84 | $7.46 | 12,400 | — | — |
| 1999-05-11 | $6.89 | $7.51 | 22,000 | — | — |
| 1999-05-10 | $6.92 | $7.54 | 81,600 | — | — |
| 1999-05-07 | $6.63 | $7.22 | 72,400 | — | — |
| 1999-05-06 | $6.97 | $7.59 | 3,600 | — | — |
| 1999-05-05 | $7.03 | $7.66 | 12,400 | — | — |
| 1999-05-04 | $7.19 | $7.83 | 54,000 | — | — |
| 1999-05-03 | $7.47 | $8.14 | 20,400 | — | — |
| 1999-04-30 | $7.56 | $8.24 | 36,400 | — | — |
| 1999-04-29 | $7.88 | $8.58 | 70,400 | — | — |
| 1999-04-28 | $7.88 | $8.58 | 54,800 | — | — |
| 1999-04-27 | $7.38 | $8.04 | 31,200 | — | — |
| 1999-04-26 | $6.94 | $7.56 | 49,600 | — | — |
| 1999-04-23 | $6.78 | $7.39 | 17,200 | — | — |
| 1999-04-22 | $6.81 | $7.42 | 53,200 | — | — |
| 1999-04-21 | $6.19 | $6.74 | 29,600 | — | — |
| 1999-04-20 | $6.06 | $6.61 | 84,800 | — | — |
| 1999-04-19 | $6.13 | $6.68 | 18,400 | — | — |
| 1999-04-16 | $6.19 | $6.74 | 20,800 | — | — |
| 1999-04-15 | $6.09 | $6.64 | 6,800 | — | — |
| 1999-04-14 | $6.09 | $6.64 | 27,200 | — | — |
| 1999-04-13 | $6.06 | $6.61 | 18,800 | — | — |
| 1999-04-12 | $6.00 | $6.54 | 51,200 | — | — |
| 1999-04-09 | $5.86 | $6.39 | 20,000 | — | — |
| 1999-04-08 | $5.81 | $6.33 | 18,400 | — | — |
| 1999-04-07 | $5.72 | $6.23 | 21,200 | — | — |
| 1999-04-06 | $5.86 | $6.39 | 50,800 | — | — |
| 1999-04-05 | $5.75 | $6.27 | 18,000 | — | — |
| 1999-04-01 | $5.69 | $6.20 | 15,600 | — | — |
| 1999-03-31 | $5.66 | $6.16 | 38,400 | — | — |
| 1999-03-30 | $5.81 | $6.33 | 18,400 | — | — |
| 1999-03-29 | $5.83 | $6.35 | 43,200 | — | — |
| 1999-03-26 | $5.84 | $6.37 | 29,200 | — | — |
| 1999-03-25 | $5.81 | $6.33 | 33,600 | — | — |
| 1999-03-24 | $5.61 | $6.11 | 20,000 | — | — |
| 1999-03-23 | $5.66 | $6.16 | 204,000 | — | — |
| 1999-03-22 | $5.69 | $6.20 | 89,200 | — | — |
| 1999-03-19 | $5.91 | $6.44 | 78,000 | — | — |
| 1999-03-18 | $5.94 | $6.47 | 23,200 | — | — |
| 1999-03-17 | $5.97 | $6.50 | 33,600 | — | — |
| 1999-03-16 | $6.13 | $6.67 | 12,800 | — | — |
| 1999-03-15 | $6.22 | $6.77 | 22,400 | — | — |
| 1999-03-12 | $6.23 | $6.79 | 117,600 | — | — |
| 1999-03-11 | $5.98 | $6.52 | 28,400 | — | — |
| 1999-03-10 | $6.20 | $6.75 | 5,200 | — | — |
| 1999-03-09 | $6.27 | $6.82 | 1,600 | — | — |
| 1999-03-08 | $6.22 | $6.77 | 2,000 | — | — |
| 1999-03-05 | $6.20 | $6.75 | 5,200 | — | — |
| 1999-03-04 | $6.14 | $6.69 | 3,200 | — | — |
| 1999-03-03 | $6.22 | $6.77 | 15,600 | — | — |
| 1999-03-02 | $6.19 | $6.74 | 24,800 | — | — |
| 1999-03-01 | $6.22 | $6.77 | 12,800 | — | — |
| 1999-02-26 | $6.19 | $6.74 | 28,000 | — | — |
| 1999-02-25 | $6.13 | $6.67 | 90,400 | — | — |
| 1999-02-24 | $6.30 | $6.86 | 18,800 | — | — |
| 1999-02-23 | $6.30 | $6.86 | 6,400 | — | — |
| 1999-02-22 | $6.28 | $6.84 | 13,200 | — | — |
| 1999-02-19 | $6.27 | $6.82 | 28,000 | — | — |
| 1999-02-18 | $6.34 | $6.91 | 10,400 | — | — |
| 1999-02-17 | $6.38 | $6.94 | 18,000 | — | — |
| 1999-02-16 | $6.50 | $7.08 | 19,600 | — | — |
| 1999-02-12 | $6.50 | $7.08 | 40,400 | — | — |
| 1999-02-11 | $6.34 | $6.91 | 4,000 | — | — |
| 1999-02-10 | $6.39 | $6.96 | 20,400 | — | — |
| 1999-02-09 | $6.44 | $7.01 | 45,600 | — | — |
| 1999-02-08 | $6.30 | $6.86 | 29,600 | — | — |
| 1999-02-05 | $6.38 | $6.94 | 74,000 | — | — |
| 1999-02-04 | $6.66 | $7.25 | 96,000 | — | — |
| 1999-02-03 | $7.09 | $7.72 | 70,000 | — | — |
| 1999-02-02 | $7.06 | $7.69 | 121,600 | — | — |
| 1999-02-01 | $6.47 | $7.04 | 36,800 | — | — |
| 1999-01-29 | $6.50 | $7.08 | 51,200 | — | — |
| 1999-01-28 | $6.41 | $6.98 | 37,600 | — | — |
| 1999-01-27 | $6.38 | $6.94 | 22,400 | — | — |
| 1999-01-26 | $6.56 | $7.15 | 20,400 | — | — |
| 1999-01-25 | $6.53 | $7.11 | 9,200 | — | — |
| 1999-01-22 | $6.63 | $7.21 | 6,800 | — | — |
| 1999-01-21 | $6.56 | $7.15 | 800 | — | — |
| 1999-01-20 | $6.58 | $7.16 | 16,000 | — | — |
| 1999-01-19 | $6.61 | $7.20 | 14,800 | — | — |
| 1999-01-15 | $6.58 | $7.16 | 11,200 | — | — |
| 1999-01-14 | $6.70 | $7.30 | 39,200 | — | — |
| 1999-01-13 | $6.50 | $7.08 | 57,200 | — | — |
| 1999-01-12 | $6.61 | $7.20 | 26,000 | — | — |
| 1999-01-11 | $6.67 | $7.27 | 42,800 | — | — |
| 1999-01-08 | $6.66 | $7.25 | 41,200 | — | — |
| 1999-01-07 | $6.44 | $7.01 | 1,098,000 | — | — |
| 1999-01-06 | $6.19 | $6.74 | 31,200 | — | — |
| 1999-01-05 | $6.14 | $6.69 | 36,400 | — | — |
| 1999-01-04 | $6.22 | $6.77 | 32,000 | — | — |