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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $7.88 | $8.04 | 95,250 |
| 1999-12-30 | $7.87 | $8.02 | 129,750 |
| 1999-12-29 | $7.67 | $7.82 | 124,500 |
| 1999-12-28 | $7.93 | $8.09 | 168,000 |
| 1999-12-27 | $7.98 | $8.14 | 133,500 |
| 1999-12-23 | $7.98 | $8.14 | 52,500 |
| 1999-12-22 | $8.07 | $8.23 | 364,500 |
| 1999-12-21 | $7.67 | $7.82 | 75,750 |
| 1999-12-20 | $7.63 | $7.79 | 201,750 |
| 1999-12-17 | $7.83 | $7.99 | 99,750 |
| 1999-12-16 | $8.02 | $8.18 | 84,750 |
| 1999-12-15 | $8.05 | $8.21 | 309,000 |
| 1999-12-14 | $7.80 | $7.96 | 168,000 |
| 1999-12-13 | $7.98 | $8.14 | 180,000 |
| 1999-12-10 | $7.83 | $7.99 | 96,000 |
| 1999-12-09 | $8.00 | $8.16 | 449,250 |
| 1999-12-08 | $8.00 | $8.16 | 105,000 |
| 1999-12-07 | $8.18 | $8.35 | 144,750 |
| 1999-12-06 | $8.30 | $8.47 | 122,250 |
| 1999-12-03 | $8.87 | $9.04 | 112,500 |
| 1999-12-02 | $8.87 | $9.04 | 86,250 |
| 1999-12-01 | $8.68 | $8.86 | 259,500 |
| 1999-11-30 | $8.35 | $8.52 | 121,500 |
| 1999-11-29 | $8.40 | $8.57 | 327,000 |
| 1999-11-26 | $8.06 | $8.22 | 459,000 |
| 1999-11-24 | $8.60 | $8.77 | 186,750 |
| 1999-11-23 | $8.55 | $8.72 | 69,750 |
| 1999-11-22 | $8.58 | $8.76 | 93,000 |
| 1999-11-19 | $8.87 | $9.04 | 81,000 |
| 1999-11-18 | $8.88 | $9.06 | 157,500 |
| 1999-11-17 | $8.40 | $8.57 | 189,750 |
| 1999-11-16 | $8.33 | $8.50 | 79,500 |
| 1999-11-15 | $8.40 | $8.57 | 110,250 |
| 1999-11-12 | $8.57 | $8.74 | 91,500 |
| 1999-11-11 | $8.90 | $9.08 | 83,250 |
| 1999-11-10 | $8.82 | $8.99 | 105,750 |
| 1999-11-09 | $8.60 | $8.77 | 90,750 |
| 1999-11-08 | $8.65 | $8.82 | 321,750 |
| 1999-11-05 | $8.67 | $8.84 | 39,750 |
| 1999-11-04 | $8.78 | $8.96 | 78,750 |
| 1999-11-03 | $8.70 | $8.87 | 84,000 |
| 1999-11-02 | $8.67 | $8.84 | 116,250 |
| 1999-11-01 | $8.55 | $8.72 | 57,750 |
| 1999-10-29 | $8.67 | $8.84 | 181,500 |
| 1999-10-28 | $8.40 | $8.57 | 238,500 |
| 1999-10-27 | $8.58 | $8.76 | 91,500 |
| 1999-10-26 | $8.65 | $8.82 | 112,500 |
| 1999-10-25 | $8.55 | $8.72 | 186,750 |
| 1999-10-22 | $8.78 | $8.96 | 441,000 |
| 1999-10-21 | $8.37 | $8.53 | 78,750 |
| 1999-10-20 | $8.29 | $8.46 | 456,000 |
| 1999-10-19 | $7.82 | $7.97 | 144,750 |
| 1999-10-18 | $7.73 | $7.89 | 114,750 |
| 1999-10-15 | $7.50 | $7.65 | 61,500 |
| 1999-10-14 | $7.37 | $7.51 | 130,500 |
| 1999-10-13 | $7.73 | $7.89 | 260,250 |
| 1999-10-12 | $7.73 | $7.89 | 90,750 |
| 1999-10-11 | $7.70 | $7.85 | 42,000 |
| 1999-10-08 | $7.67 | $7.82 | 77,250 |
| 1999-10-07 | $7.68 | $7.84 | 200,250 |
| 1999-10-06 | $7.73 | $7.88 | 68,250 |
| 1999-10-05 | $7.93 | $8.08 | 103,500 |
| 1999-10-04 | $7.80 | $7.96 | 50,250 |
| 1999-10-01 | $7.97 | $8.13 | 270,750 |
| 1999-09-30 | $7.67 | $7.82 | 335,250 |
| 1999-09-29 | $7.47 | $7.62 | 543,000 |
| 1999-09-28 | $7.65 | $7.80 | 487,500 |
| 1999-09-27 | $7.33 | $7.48 | 814,500 |
| 1999-09-24 | $7.03 | $7.17 | 245,250 |
| 1999-09-23 | $7.45 | $7.60 | 251,250 |
| 1999-09-22 | $7.47 | $7.62 | 188,250 |
| 1999-09-21 | $7.53 | $7.68 | 150,750 |
| 1999-09-20 | $7.78 | $7.94 | 179,250 |
| 1999-09-17 | $7.75 | $7.91 | 118,500 |
| 1999-09-16 | $7.78 | $7.94 | 39,000 |
| 1999-09-15 | $7.87 | $8.02 | 111,750 |
| 1999-09-14 | $7.85 | $8.01 | 60,750 |
| 1999-09-13 | $7.92 | $8.08 | 174,750 |
| 1999-09-10 | $7.70 | $7.85 | 83,250 |
| 1999-09-09 | $7.88 | $8.04 | 260,250 |
| 1999-09-08 | $7.56 | $7.71 | 255,000 |
| 1999-09-07 | $7.73 | $7.88 | 88,500 |
| 1999-09-03 | $8.10 | $8.26 | 60,000 |
| 1999-09-02 | $8.07 | $8.23 | 142,500 |
| 1999-09-01 | $8.10 | $8.26 | 43,500 |
| 1999-08-31 | $7.87 | $8.02 | 110,250 |
| 1999-08-30 | $8.07 | $8.23 | 196,500 |
| 1999-08-27 | $7.87 | $8.02 | 203,250 |
| 1999-08-26 | $7.90 | $8.06 | 64,500 |
| 1999-08-25 | $8.28 | $8.44 | 61,500 |
| 1999-08-24 | $8.20 | $8.36 | 58,500 |
| 1999-08-23 | $8.50 | $8.67 | 348,000 |
| 1999-08-20 | $8.09 | $8.25 | 271,500 |
| 1999-08-19 | $8.03 | $8.19 | 306,750 |
| 1999-08-18 | $7.80 | $7.96 | 155,250 |
| 1999-08-17 | $7.70 | $7.85 | 39,000 |
| 1999-08-16 | $7.60 | $7.75 | 55,500 |
| 1999-08-13 | $7.63 | $7.79 | 87,000 |
| 1999-08-12 | $7.57 | $7.72 | 64,500 |
| 1999-08-11 | $7.57 | $7.72 | 54,750 |
| 1999-08-10 | $7.47 | $7.62 | 96,750 |
| 1999-08-09 | $7.58 | $7.74 | 45,000 |
| 1999-08-06 | $7.58 | $7.74 | 95,250 |
| 1999-08-05 | $7.62 | $7.77 | 103,500 |
| 1999-08-04 | $7.67 | $7.82 | 57,750 |
| 1999-08-03 | $7.67 | $7.82 | 103,500 |
| 1999-08-02 | $7.82 | $7.97 | 170,250 |
| 1999-07-30 | $7.80 | $7.96 | 78,000 |
| 1999-07-29 | $7.58 | $7.73 | 129,000 |
| 1999-07-28 | $7.60 | $7.75 | 105,000 |
| 1999-07-27 | $7.81 | $7.96 | 153,000 |
| 1999-07-26 | $7.57 | $7.72 | 37,500 |
| 1999-07-23 | $7.80 | $7.96 | 81,750 |
| 1999-07-22 | $7.89 | $8.05 | 114,750 |
| 1999-07-21 | $7.93 | $8.09 | 63,000 |
| 1999-07-20 | $7.82 | $7.97 | 165,000 |
| 1999-07-19 | $7.95 | $8.11 | 153,750 |
| 1999-07-16 | $7.75 | $7.91 | 120,000 |
| 1999-07-15 | $7.67 | $7.82 | 131,250 |
| 1999-07-14 | $7.65 | $7.80 | 159,750 |
| 1999-07-13 | $7.48 | $7.63 | 84,750 |
| 1999-07-12 | $7.53 | $7.68 | 178,500 |
| 1999-07-09 | $7.62 | $7.77 | 221,250 |
| 1999-07-08 | $7.63 | $7.79 | 310,500 |
| 1999-07-07 | $7.47 | $7.62 | 89,250 |
| 1999-07-06 | $7.47 | $7.62 | 385,500 |
| 1999-07-02 | $7.53 | $7.68 | 123,000 |
| 1999-07-01 | $7.47 | $7.62 | 320,250 |
| 1999-06-30 | $7.48 | $7.63 | 174,750 |
| 1999-06-29 | $7.55 | $7.70 | 151,500 |
| 1999-06-28 | $7.45 | $7.60 | 249,750 |
| 1999-06-25 | $7.47 | $7.62 | 171,750 |
| 1999-06-24 | $7.53 | $7.68 | 53,250 |
| 1999-06-23 | $7.59 | $7.74 | 111,750 |
| 1999-06-22 | $7.83 | $7.99 | 171,750 |
| 1999-06-21 | $7.77 | $7.92 | 218,250 |
| 1999-06-18 | $7.73 | $7.89 | 210,750 |
| 1999-06-17 | $7.90 | $8.06 | 130,500 |
| 1999-06-16 | $7.85 | $8.01 | 183,000 |
| 1999-06-15 | $7.87 | $8.02 | 130,500 |
| 1999-06-14 | $7.88 | $8.04 | 153,000 |
| 1999-06-11 | $7.93 | $8.09 | 137,250 |
| 1999-06-10 | $7.98 | $8.14 | 186,750 |
| 1999-06-09 | $7.53 | $7.68 | 30,750 |
| 1999-06-08 | $7.50 | $7.65 | 55,500 |
| 1999-06-07 | $7.67 | $7.82 | 123,000 |
| 1999-06-04 | $7.58 | $7.74 | 165,000 |
| 1999-06-03 | $7.65 | $7.80 | 153,000 |
| 1999-06-02 | $7.73 | $7.89 | 210,000 |
| 1999-06-01 | $7.20 | $7.34 | 293,250 |
| 1999-05-28 | $7.31 | $7.45 | 135,000 |
| 1999-05-27 | $7.26 | $7.40 | 84,000 |
| 1999-05-26 | $7.52 | $7.67 | 102,750 |
| 1999-05-25 | $7.48 | $7.63 | 324,750 |
| 1999-05-24 | $7.42 | $7.57 | 146,250 |
| 1999-05-21 | $7.27 | $7.41 | 76,500 |
| 1999-05-20 | $7.10 | $7.24 | 333,000 |
| 1999-05-19 | $7.03 | $7.17 | 151,500 |
| 1999-05-18 | $7.22 | $7.36 | 722,250 |
| 1999-05-17 | $7.05 | $7.19 | 210,750 |
| 1999-05-14 | $7.23 | $7.38 | 150,000 |
| 1999-05-13 | $7.47 | $7.62 | 158,250 |
| 1999-05-12 | $7.62 | $7.77 | 86,250 |
| 1999-05-11 | $7.63 | $7.79 | 141,750 |
| 1999-05-10 | $7.83 | $7.99 | 202,500 |
| 1999-05-07 | $8.02 | $8.18 | 242,250 |
| 1999-05-06 | $7.93 | $8.08 | 155,250 |
| 1999-05-05 | $7.87 | $8.02 | 76,500 |
| 1999-05-04 | $7.89 | $8.05 | 49,500 |
| 1999-05-03 | $7.93 | $8.09 | 143,250 |
| 1999-04-30 | $7.88 | $8.04 | 81,750 |
| 1999-04-29 | $8.05 | $8.21 | 64,500 |
| 1999-04-28 | $8.04 | $8.20 | 63,000 |
| 1999-04-27 | $8.00 | $8.16 | 90,000 |
| 1999-04-26 | $7.83 | $7.99 | 112,500 |
| 1999-04-23 | $7.85 | $8.01 | 109,500 |
| 1999-04-22 | $7.93 | $8.09 | 43,500 |
| 1999-04-21 | $8.06 | $8.22 | 33,000 |
| 1999-04-20 | $8.08 | $8.25 | 91,500 |
| 1999-04-19 | $8.10 | $8.26 | 270,000 |
| 1999-04-16 | $8.20 | $8.36 | 83,250 |
| 1999-04-15 | $8.23 | $8.40 | 858,000 |
| 1999-04-14 | $8.27 | $8.43 | 81,750 |
| 1999-04-13 | $8.03 | $8.19 | 120,000 |
| 1999-04-12 | $8.07 | $8.23 | 150,750 |
| 1999-04-09 | $8.00 | $8.16 | 99,000 |
| 1999-04-08 | $7.97 | $8.13 | 207,000 |
| 1999-04-07 | $7.88 | $8.03 | 137,250 |
| 1999-04-06 | $7.88 | $8.04 | 49,500 |
| 1999-04-05 | $7.87 | $8.02 | 49,500 |
| 1999-04-01 | $7.80 | $7.96 | 93,750 |
| 1999-03-31 | $7.48 | $7.63 | 180,750 |
| 1999-03-30 | $7.47 | $7.62 | 364,500 |
| 1999-03-29 | $7.70 | $7.85 | 111,000 |
| 1999-03-26 | $7.77 | $7.92 | 96,000 |
| 1999-03-25 | $7.95 | $8.10 | 375,000 |
| 1999-03-24 | $7.85 | $8.00 | 170,250 |
| 1999-03-23 | $7.90 | $8.05 | 213,000 |
| 1999-03-22 | $8.15 | $8.30 | 180,000 |
| 1999-03-19 | $8.27 | $8.42 | 302,250 |
| 1999-03-18 | $8.20 | $8.36 | 412,500 |
| 1999-03-17 | $7.74 | $7.89 | 87,000 |
| 1999-03-16 | $7.63 | $7.78 | 123,750 |
| 1999-03-15 | $7.62 | $7.76 | 220,500 |
| 1999-03-12 | $7.35 | $7.49 | 238,500 |
| 1999-03-11 | $7.37 | $7.51 | 206,250 |
| 1999-03-10 | $7.33 | $7.47 | 302,250 |
| 1999-03-09 | $6.93 | $7.07 | 147,000 |
| 1999-03-08 | $6.87 | $7.00 | 171,750 |
| 1999-03-05 | $6.82 | $6.95 | 187,500 |
| 1999-03-04 | $6.83 | $6.96 | 98,250 |
| 1999-03-03 | $6.85 | $6.98 | 88,500 |
| 1999-03-02 | $6.95 | $7.08 | 96,750 |
| 1999-03-01 | $7.00 | $7.13 | 101,250 |
| 1999-02-26 | $7.15 | $7.29 | 24,750 |
| 1999-02-25 | $7.23 | $7.37 | 165,750 |
| 1999-02-24 | $7.22 | $7.35 | 324,000 |
| 1999-02-23 | $7.32 | $7.46 | 105,750 |
| 1999-02-22 | $7.17 | $7.30 | 77,250 |
| 1999-02-19 | $7.27 | $7.40 | 53,250 |
| 1999-02-18 | $7.17 | $7.30 | 103,500 |
| 1999-02-17 | $7.08 | $7.22 | 115,500 |
| 1999-02-16 | $7.15 | $7.29 | 198,750 |
| 1999-02-12 | $7.38 | $7.52 | 147,000 |
| 1999-02-11 | $7.38 | $7.52 | 81,000 |
| 1999-02-10 | $7.17 | $7.30 | 63,000 |
| 1999-02-09 | $7.19 | $7.33 | 85,500 |
| 1999-02-08 | $7.20 | $7.34 | 255,750 |
| 1999-02-05 | $7.30 | $7.44 | 88,500 |
| 1999-02-04 | $7.43 | $7.57 | 29,250 |
| 1999-02-03 | $7.64 | $7.79 | 154,500 |
| 1999-02-02 | $7.74 | $7.89 | 150,000 |
| 1999-02-01 | $7.58 | $7.72 | 336,750 |
| 1999-01-29 | $7.60 | $7.74 | 105,000 |
| 1999-01-28 | $7.50 | $7.64 | 108,750 |
| 1999-01-27 | $7.69 | $7.83 | 97,500 |
| 1999-01-26 | $7.87 | $8.02 | 43,500 |
| 1999-01-25 | $7.87 | $8.02 | 53,250 |
| 1999-01-22 | $7.98 | $8.13 | 106,500 |
| 1999-01-21 | $8.08 | $8.24 | 44,250 |
| 1999-01-20 | $8.13 | $8.28 | 132,750 |
| 1999-01-19 | $7.90 | $8.05 | 126,750 |
| 1999-01-15 | $7.73 | $7.88 | 35,250 |
| 1999-01-14 | $7.77 | $7.91 | 83,250 |
| 1999-01-13 | $7.70 | $7.85 | 81,000 |
| 1999-01-12 | $7.78 | $7.93 | 103,500 |
| 1999-01-11 | $7.82 | $7.97 | 69,000 |
| 1999-01-08 | $7.78 | $7.92 | 117,000 |
| 1999-01-07 | $7.82 | $7.97 | 473,250 |
| 1999-01-06 | $7.88 | $8.03 | 193,500 |
| 1999-01-05 | $7.95 | $8.10 | 251,250 |
| 1999-01-04 | $7.90 | $8.05 | 190,500 |