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
- 1983-04-14 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 | $5.75 | $7.06 | 253,100 | — | — |
| 1999-12-30 | $5.45 | $6.69 | 204,800 | — | — |
| 1999-12-29 | $5.00 | $6.14 | 321,700 | — | — |
| 1999-12-28 | $4.75 | $5.83 | 314,200 | — | — |
| 1999-12-27 | $4.47 | $5.48 | 431,200 | — | — |
| 1999-12-23 | $4.56 | $5.60 | 306,000 | — | — |
| 1999-12-22 | $4.69 | $5.75 | 591,200 | — | — |
| 1999-12-21 | $4.63 | $5.68 | 444,700 | — | — |
| 1999-12-20 | $4.88 | $5.98 | 336,000 | — | — |
| 1999-12-17 | $4.66 | $5.71 | 414,400 | — | — |
| 1999-12-16 | $4.94 | $6.06 | 234,800 | — | — |
| 1999-12-15 | $4.97 | $6.10 | 222,800 | — | — |
| 1999-12-14 | $4.69 | $5.75 | 164,600 | — | — |
| 1999-12-13 | $4.69 | $5.75 | 192,800 | — | — |
| 1999-12-10 | $4.44 | $5.45 | 477,600 | — | — |
| 1999-12-09 | $4.44 | $5.45 | 1,462,900 | — | — |
| 1999-12-08 | $4.44 | $5.45 | 218,300 | — | — |
| 1999-12-07 | $4.25 | $5.22 | 161,100 | — | — |
| 1999-12-06 | $4.69 | $5.75 | 305,800 | — | — |
| 1999-12-03 | $4.56 | $5.60 | 459,700 | — | — |
| 1999-12-02 | $4.50 | $5.52 | 448,800 | — | — |
| 1999-12-01 | $4.38 | $5.37 | 395,500 | — | — |
| 1999-11-30 | $4.50 | $5.52 | 487,300 | — | — |
| 1999-11-29 | $4.56 | $5.60 | 130,000 | — | — |
| 1999-11-26 | $4.84 | $5.95 | 118,900 | — | — |
| 1999-11-24 | $4.63 | $5.68 | 274,400 | — | — |
| 1999-11-23 | $4.84 | $5.95 | 428,300 | — | — |
| 1999-11-22 | $4.97 | $6.10 | 236,000 | — | — |
| 1999-11-19 | $4.94 | $6.06 | 181,000 | — | — |
| 1999-11-18 | $4.97 | $6.10 | 200,500 | — | — |
| 1999-11-17 | $5.06 | $6.21 | 210,000 | — | — |
| 1999-11-16 | $4.84 | $5.95 | 301,700 | — | — |
| 1999-11-15 | $5.13 | $6.29 | 127,900 | — | — |
| 1999-11-12 | $5.13 | $6.29 | 322,900 | — | — |
| 1999-11-11 | $5.38 | $6.60 | 900,800 | — | — |
| 1999-11-10 | $5.13 | $6.29 | 268,200 | — | — |
| 1999-11-09 | $5.19 | $6.37 | 276,200 | — | — |
| 1999-11-08 | $4.94 | $6.00 | 295,200 | — | — |
| 1999-11-05 | $4.94 | $6.00 | 161,000 | — | — |
| 1999-11-04 | $4.94 | $6.00 | 260,800 | — | — |
| 1999-11-03 | $5.00 | $6.08 | 163,300 | — | — |
| 1999-11-02 | $5.00 | $6.08 | 265,000 | — | — |
| 1999-11-01 | $4.22 | $5.13 | 715,900 | — | — |
| 1999-10-29 | $4.06 | $4.94 | 1,020,000 | — | — |
| 1999-10-28 | $4.25 | $5.17 | 700,100 | — | — |
| 1999-10-27 | $4.31 | $5.24 | 172,900 | — | — |
| 1999-10-26 | $4.19 | $5.09 | 225,600 | — | — |
| 1999-10-25 | $4.31 | $5.24 | 273,600 | — | — |
| 1999-10-22 | $4.63 | $5.62 | 224,400 | — | — |
| 1999-10-21 | $4.69 | $5.70 | 387,400 | — | — |
| 1999-10-20 | $4.81 | $5.85 | 253,800 | — | — |
| 1999-10-19 | $4.69 | $5.70 | 332,300 | — | — |
| 1999-10-18 | $4.44 | $5.40 | 548,500 | — | — |
| 1999-10-15 | $4.56 | $5.55 | 290,800 | — | — |
| 1999-10-14 | $4.81 | $5.85 | 276,900 | — | — |
| 1999-10-13 | $4.94 | $6.00 | 75,600 | — | — |
| 1999-10-12 | $4.94 | $6.00 | 230,600 | — | — |
| 1999-10-11 | $4.88 | $5.93 | 969,100 | — | — |
| 1999-10-08 | $5.00 | $6.08 | 313,500 | — | — |
| 1999-10-07 | $4.94 | $6.00 | 933,400 | — | — |
| 1999-10-06 | $5.06 | $6.16 | 918,800 | — | — |
| 1999-10-05 | $5.13 | $6.23 | 670,800 | — | — |
| 1999-10-04 | $5.25 | $6.38 | 788,100 | — | — |
| 1999-10-01 | $5.19 | $6.31 | 374,300 | — | — |
| 1999-09-30 | $5.13 | $6.23 | 324,500 | — | — |
| 1999-09-29 | $5.22 | $6.35 | 549,000 | — | — |
| 1999-09-28 | $5.25 | $6.38 | 104,100 | — | — |
| 1999-09-27 | $5.44 | $6.61 | 239,400 | — | — |
| 1999-09-24 | $5.31 | $6.46 | 173,300 | — | — |
| 1999-09-23 | $5.52 | $6.71 | 669,000 | — | — |
| 1999-09-22 | $5.53 | $6.73 | 1,091,000 | — | — |
| 1999-09-21 | $5.41 | $6.57 | 4,274,200 | — | — |
| 1999-09-20 | $7.56 | $9.20 | 66,400 | — | — |
| 1999-09-17 | $7.50 | $9.12 | 383,300 | — | — |
| 1999-09-16 | $7.38 | $8.97 | 127,000 | — | — |
| 1999-09-15 | $7.81 | $9.50 | 238,200 | — | — |
| 1999-09-14 | $8.50 | $10.34 | 114,400 | — | — |
| 1999-09-13 | $8.63 | $10.49 | 51,200 | — | — |
| 1999-09-10 | $8.75 | $10.64 | 71,600 | — | — |
| 1999-09-09 | $8.06 | $9.81 | 42,200 | — | — |
| 1999-09-08 | $8.50 | $10.34 | 29,700 | — | — |
| 1999-09-07 | $8.81 | $10.72 | 138,800 | — | — |
| 1999-09-03 | $8.59 | $10.45 | 15,300 | — | — |
| 1999-09-02 | $8.56 | $10.41 | 86,100 | — | — |
| 1999-09-01 | $8.63 | $10.49 | 1,066,300 | — | — |
| 1999-08-31 | $8.69 | $10.57 | 74,300 | — | — |
| 1999-08-30 | $8.84 | $10.76 | 61,600 | — | — |
| 1999-08-27 | $8.91 | $10.83 | 74,600 | — | — |
| 1999-08-26 | $9.00 | $10.95 | 109,400 | — | — |
| 1999-08-25 | $9.06 | $11.02 | 66,300 | — | — |
| 1999-08-24 | $9.13 | $11.10 | 102,600 | — | — |
| 1999-08-23 | $9.19 | $11.17 | 371,500 | — | — |
| 1999-08-20 | $9.13 | $11.10 | 116,900 | — | — |
| 1999-08-19 | $9.06 | $11.02 | 58,200 | — | — |
| 1999-08-18 | $9.06 | $11.02 | 184,800 | — | — |
| 1999-08-17 | $8.81 | $10.72 | 59,800 | — | — |
| 1999-08-16 | $8.59 | $10.45 | 59,500 | — | — |
| 1999-08-13 | $8.69 | $10.57 | 116,500 | — | — |
| 1999-08-12 | $8.69 | $10.57 | 213,200 | — | — |
| 1999-08-11 | $8.56 | $10.41 | 302,600 | — | — |
| 1999-08-10 | $8.38 | $10.13 | 263,600 | — | — |
| 1999-08-09 | $7.88 | $9.53 | 329,800 | — | — |
| 1999-08-06 | $8.75 | $10.58 | 215,800 | — | — |
| 1999-08-05 | $9.44 | $11.42 | 75,200 | — | — |
| 1999-08-04 | $9.88 | $11.95 | 502,800 | — | — |
| 1999-08-03 | $10.00 | $12.10 | 312,900 | — | — |
| 1999-08-02 | $9.06 | $10.96 | 254,200 | — | — |
| 1999-07-30 | $8.94 | $10.81 | 200,900 | — | — |
| 1999-07-29 | $8.97 | $10.85 | 100,000 | — | — |
| 1999-07-28 | $9.06 | $10.96 | 370,900 | — | — |
| 1999-07-27 | $8.88 | $10.74 | 146,600 | — | — |
| 1999-07-26 | $8.56 | $10.36 | 227,700 | — | — |
| 1999-07-23 | $9.09 | $11.00 | 111,700 | — | — |
| 1999-07-22 | $8.88 | $10.74 | 116,000 | — | — |
| 1999-07-21 | $8.88 | $10.74 | 119,300 | — | — |
| 1999-07-20 | $9.00 | $10.89 | 197,200 | — | — |
| 1999-07-19 | $9.13 | $11.04 | 91,200 | — | — |
| 1999-07-16 | $9.25 | $11.19 | 240,700 | — | — |
| 1999-07-15 | $9.06 | $10.96 | 125,400 | — | — |
| 1999-07-14 | $9.00 | $10.89 | 53,800 | — | — |
| 1999-07-13 | $9.05 | $10.94 | 313,400 | — | — |
| 1999-07-12 | $9.41 | $11.38 | 239,100 | — | — |
| 1999-07-09 | $9.50 | $11.49 | 184,400 | — | — |
| 1999-07-08 | $8.94 | $10.81 | 124,000 | — | — |
| 1999-07-07 | $8.78 | $10.62 | 55,900 | — | — |
| 1999-07-06 | $8.94 | $10.81 | 78,000 | — | — |
| 1999-07-02 | $9.11 | $11.02 | 176,800 | — | — |
| 1999-07-01 | $9.00 | $10.89 | 213,700 | — | — |
| 1999-06-30 | $8.63 | $10.43 | 179,400 | — | — |
| 1999-06-29 | $8.63 | $10.43 | 193,000 | — | — |
| 1999-06-28 | $8.56 | $10.36 | 155,300 | — | — |
| 1999-06-25 | $8.31 | $10.06 | 127,200 | — | — |
| 1999-06-24 | $7.94 | $9.60 | 195,300 | — | — |
| 1999-06-23 | $8.00 | $9.68 | 282,500 | — | — |
| 1999-06-22 | $7.81 | $9.45 | 136,300 | — | — |
| 1999-06-21 | $7.69 | $9.30 | 142,200 | — | — |
| 1999-06-18 | $7.66 | $9.26 | 285,900 | — | — |
| 1999-06-17 | $7.91 | $9.56 | 134,600 | — | — |
| 1999-06-16 | $8.00 | $9.68 | 73,000 | — | — |
| 1999-06-15 | $7.94 | $9.60 | 58,400 | — | — |
| 1999-06-14 | $7.69 | $9.30 | 378,800 | — | — |
| 1999-06-11 | $8.03 | $9.71 | 342,900 | — | — |
| 1999-06-10 | $8.11 | $9.81 | 500,600 | — | — |
| 1999-06-09 | $8.13 | $9.83 | 415,500 | — | — |
| 1999-06-08 | $7.97 | $9.64 | 132,300 | — | — |
| 1999-06-07 | $7.84 | $9.49 | 547,000 | — | — |
| 1999-06-04 | $7.50 | $9.07 | 254,300 | — | — |
| 1999-06-03 | $7.50 | $9.07 | 348,200 | — | — |
| 1999-06-02 | $7.44 | $9.00 | 151,500 | — | — |
| 1999-06-01 | $7.69 | $9.30 | 263,000 | — | — |
| 1999-05-28 | $7.75 | $9.37 | 133,700 | — | — |
| 1999-05-27 | $7.91 | $9.56 | 184,900 | — | — |
| 1999-05-26 | $7.88 | $9.53 | 132,100 | — | — |
| 1999-05-25 | $7.94 | $9.60 | 266,500 | — | — |
| 1999-05-24 | $7.81 | $9.45 | 131,700 | — | — |
| 1999-05-21 | $8.00 | $9.68 | 212,900 | — | — |
| 1999-05-20 | $7.75 | $9.37 | 403,700 | — | — |
| 1999-05-19 | $7.88 | $9.53 | 442,900 | — | — |
| 1999-05-18 | $8.00 | $9.68 | 147,900 | — | — |
| 1999-05-17 | $7.97 | $9.64 | 167,900 | — | — |
| 1999-05-14 | $7.94 | $9.60 | 181,400 | — | — |
| 1999-05-13 | $8.00 | $9.68 | 167,400 | — | — |
| 1999-05-12 | $8.00 | $9.68 | 148,800 | — | — |
| 1999-05-11 | $7.94 | $9.55 | 339,800 | — | — |
| 1999-05-10 | $8.28 | $9.96 | 614,100 | — | — |
| 1999-05-07 | $8.50 | $10.22 | 918,000 | — | — |
| 1999-05-06 | $7.38 | $8.87 | 436,200 | — | — |
| 1999-05-05 | $7.41 | $8.91 | 203,400 | — | — |
| 1999-05-04 | $7.25 | $8.72 | 305,900 | — | — |
| 1999-05-03 | $7.31 | $8.80 | 694,100 | — | — |
| 1999-04-30 | $7.06 | $8.49 | 585,900 | — | — |
| 1999-04-29 | $7.00 | $8.42 | 1,096,300 | — | — |
| 1999-04-28 | $7.00 | $8.42 | 4,198,000 | — | — |
| 1999-04-27 | $10.19 | $12.25 | 522,200 | — | — |
| 1999-04-26 | $10.00 | $12.03 | 175,500 | — | — |
| 1999-04-23 | $10.56 | $12.70 | 281,500 | — | — |
| 1999-04-22 | $10.75 | $12.93 | 193,600 | — | — |
| 1999-04-21 | $10.56 | $12.70 | 91,300 | — | — |
| 1999-04-20 | $10.53 | $12.67 | 153,100 | — | — |
| 1999-04-19 | $10.94 | $13.16 | 352,800 | — | — |
| 1999-04-16 | $11.44 | $13.76 | 249,300 | — | — |
| 1999-04-15 | $10.38 | $12.48 | 335,000 | — | — |
| 1999-04-14 | $9.94 | $11.95 | 277,100 | — | — |
| 1999-04-13 | $9.25 | $11.13 | 323,600 | — | — |
| 1999-04-12 | $9.88 | $11.88 | 178,200 | — | — |
| 1999-04-09 | $9.69 | $11.65 | 282,800 | — | — |
| 1999-04-08 | $9.06 | $10.90 | 184,300 | — | — |
| 1999-04-07 | $8.91 | $10.71 | 101,500 | — | — |
| 1999-04-06 | $9.06 | $10.90 | 137,500 | — | — |
| 1999-04-05 | $9.06 | $10.90 | 283,900 | — | — |
| 1999-04-01 | $8.94 | $10.75 | 260,800 | — | — |
| 1999-03-31 | $9.63 | $11.58 | 241,500 | — | — |
| 1999-03-30 | $8.75 | $10.52 | 74,300 | — | — |
| 1999-03-29 | $8.88 | $10.67 | 113,500 | — | — |
| 1999-03-26 | $8.56 | $10.30 | 291,900 | — | — |
| 1999-03-25 | $8.41 | $10.11 | 307,100 | — | — |
| 1999-03-24 | $7.69 | $9.25 | 184,500 | — | — |
| 1999-03-23 | $8.94 | $10.75 | 151,700 | — | — |
| 1999-03-22 | $9.06 | $10.90 | 175,400 | — | — |
| 1999-03-19 | $9.25 | $11.13 | 216,900 | — | — |
| 1999-03-18 | $9.38 | $11.28 | 109,200 | — | — |
| 1999-03-17 | $9.00 | $10.83 | 177,700 | — | — |
| 1999-03-16 | $9.31 | $11.20 | 104,800 | — | — |
| 1999-03-15 | $9.44 | $11.35 | 218,500 | — | — |
| 1999-03-12 | $9.34 | $11.24 | 489,900 | — | — |
| 1999-03-11 | $9.38 | $11.28 | 221,700 | — | — |
| 1999-03-10 | $9.44 | $11.35 | 188,400 | — | — |
| 1999-03-09 | $9.28 | $11.11 | 281,800 | — | — |
| 1999-03-08 | $9.38 | $11.22 | 221,300 | — | — |
| 1999-03-05 | $9.75 | $11.67 | 531,900 | — | — |
| 1999-03-04 | $8.63 | $10.32 | 446,100 | — | — |
| 1999-03-03 | $8.94 | $10.70 | 222,400 | — | — |
| 1999-03-02 | $8.88 | $10.62 | 168,600 | — | — |
| 1999-03-01 | $9.38 | $11.22 | 241,200 | — | — |
| 1999-02-26 | $9.53 | $11.41 | 110,900 | — | — |
| 1999-02-25 | $9.50 | $11.37 | 1,069,800 | — | — |
| 1999-02-24 | $9.41 | $11.26 | 866,500 | — | — |
| 1999-02-23 | $9.00 | $10.77 | 226,200 | — | — |
| 1999-02-22 | $9.06 | $10.85 | 220,200 | — | — |
| 1999-02-19 | $9.06 | $10.85 | 604,600 | — | — |
| 1999-02-18 | $9.00 | $10.77 | 208,400 | — | — |
| 1999-02-17 | $8.75 | $10.47 | 255,700 | — | — |
| 1999-02-16 | $9.00 | $10.77 | 646,500 | — | — |
| 1999-02-12 | $9.44 | $11.30 | 624,400 | — | — |
| 1999-02-11 | $9.38 | $11.22 | 392,900 | — | — |
| 1999-02-10 | $9.25 | $11.07 | 121,300 | — | — |
| 1999-02-09 | $9.88 | $11.82 | 285,000 | — | — |
| 1999-02-08 | $10.19 | $12.19 | 227,400 | — | — |
| 1999-02-05 | $9.88 | $11.82 | 361,500 | — | — |
| 1999-02-04 | $9.88 | $11.82 | 155,000 | — | — |
| 1999-02-03 | $10.06 | $12.04 | 569,600 | — | — |
| 1999-02-02 | $9.81 | $11.75 | 344,600 | — | — |
| 1999-02-01 | $10.06 | $12.04 | 848,400 | — | — |
| 1999-01-29 | $10.31 | $12.34 | 412,500 | — | — |
| 1999-01-28 | $10.06 | $12.04 | 603,600 | — | — |
| 1999-01-27 | $10.02 | $11.99 | 558,200 | — | — |
| 1999-01-26 | $10.06 | $12.04 | 898,800 | — | — |
| 1999-01-25 | $10.13 | $12.12 | 879,000 | — | — |
| 1999-01-22 | $10.00 | $11.97 | 778,100 | — | — |
| 1999-01-21 | $9.97 | $11.93 | 725,400 | — | — |
| 1999-01-20 | $10.13 | $12.12 | 1,388,100 | — | — |
| 1999-01-19 | $9.94 | $11.89 | 896,100 | — | — |
| 1999-01-15 | $9.63 | $11.52 | 730,400 | — | — |
| 1999-01-14 | $9.75 | $11.67 | 1,029,100 | — | — |
| 1999-01-13 | $9.00 | $10.77 | 611,700 | — | — |
| 1999-01-12 | $9.00 | $10.77 | 673,500 | — | — |
| 1999-01-11 | $9.06 | $10.85 | 1,924,100 | — | — |
| 1999-01-08 | $8.06 | $9.65 | 6,473,700 | — | — |
| 1999-01-07 | $8.94 | $10.70 | 637,900 | — | — |
| 1999-01-06 | $9.03 | $10.81 | 1,263,100 | — | — |
| 1999-01-05 | $9.25 | $11.07 | 738,900 | — | — |
| 1999-01-04 | $9.25 | $11.07 | 1,101,500 | — | — |