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 2026-09-04
- 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 | $5.50 | $13.91 | 121,200 | — | — |
| 1999-12-30 | $5.50 | $13.91 | 337,500 | — | — |
| 1999-12-29 | $5.75 | $14.55 | 684,700 | — | — |
| 1999-12-28 | $4.75 | $12.02 | 393,000 | — | — |
| 1999-12-27 | $3.63 | $9.17 | 75,100 | — | — |
| 1999-12-23 | $3.63 | $9.17 | 66,500 | — | — |
| 1999-12-22 | $3.63 | $9.17 | 101,400 | — | — |
| 1999-12-21 | $3.69 | $9.33 | 17,300 | — | — |
| 1999-12-20 | $3.75 | $9.49 | 37,200 | — | — |
| 1999-12-17 | $3.88 | $9.80 | 98,100 | — | — |
| 1999-12-16 | $3.88 | $9.80 | 60,200 | — | — |
| 1999-12-15 | $4.00 | $10.12 | 84,500 | — | — |
| 1999-12-14 | $3.88 | $9.80 | 60,700 | — | — |
| 1999-12-13 | $3.88 | $9.80 | 28,900 | — | — |
| 1999-12-10 | $3.94 | $9.96 | 40,800 | — | — |
| 1999-12-09 | $4.00 | $10.12 | 40,400 | — | — |
| 1999-12-08 | $4.00 | $10.12 | 87,400 | — | — |
| 1999-12-07 | $4.06 | $10.28 | 95,500 | — | — |
| 1999-12-06 | $4.13 | $10.44 | 68,000 | — | — |
| 1999-12-03 | $4.25 | $10.75 | 1,218,200 | — | — |
| 1999-12-02 | $3.94 | $9.96 | 38,700 | — | — |
| 1999-12-01 | $3.94 | $9.96 | 50,800 | — | — |
| 1999-11-30 | $4.13 | $10.44 | 32,600 | — | — |
| 1999-11-29 | $4.00 | $10.12 | 60,800 | — | — |
| 1999-11-26 | $4.00 | $10.12 | 24,200 | — | — |
| 1999-11-24 | $4.00 | $10.12 | 91,800 | — | — |
| 1999-11-23 | $3.81 | $9.64 | 113,800 | — | — |
| 1999-11-22 | $4.00 | $10.12 | 24,100 | — | — |
| 1999-11-19 | $3.94 | $9.96 | 1,061,900 | — | — |
| 1999-11-18 | $4.00 | $10.12 | 61,300 | — | — |
| 1999-11-17 | $4.06 | $10.28 | 25,600 | — | — |
| 1999-11-16 | $4.13 | $10.44 | 31,500 | — | — |
| 1999-11-15 | $4.19 | $10.59 | 108,200 | — | — |
| 1999-11-12 | $4.13 | $10.44 | 54,500 | — | — |
| 1999-11-11 | $4.25 | $10.75 | 70,700 | — | — |
| 1999-11-10 | $4.56 | $11.54 | 52,200 | — | — |
| 1999-11-09 | $4.44 | $11.23 | 36,800 | — | — |
| 1999-11-08 | $4.25 | $10.75 | 19,100 | — | — |
| 1999-11-05 | $4.31 | $10.91 | 118,300 | — | — |
| 1999-11-04 | $4.19 | $10.59 | 67,700 | — | — |
| 1999-11-03 | $4.25 | $10.75 | 37,400 | — | — |
| 1999-11-02 | $4.38 | $11.07 | 25,600 | — | — |
| 1999-11-01 | $4.25 | $10.75 | 19,900 | — | — |
| 1999-10-29 | $4.69 | $11.86 | 66,200 | — | — |
| 1999-10-28 | $4.63 | $11.70 | 63,700 | — | — |
| 1999-10-27 | $4.63 | $11.70 | 47,800 | — | — |
| 1999-10-26 | $4.25 | $10.75 | 20,800 | — | — |
| 1999-10-25 | $4.25 | $10.75 | 12,100 | — | — |
| 1999-10-22 | $4.25 | $10.75 | 58,800 | — | — |
| 1999-10-21 | $4.31 | $10.91 | 35,800 | — | — |
| 1999-10-20 | $4.31 | $10.91 | 18,400 | — | — |
| 1999-10-19 | $4.50 | $11.38 | 26,200 | — | — |
| 1999-10-18 | $4.50 | $11.38 | 10,200 | — | — |
| 1999-10-15 | $4.38 | $11.07 | 21,000 | — | — |
| 1999-10-14 | $4.38 | $11.07 | 12,800 | — | — |
| 1999-10-13 | $4.44 | $11.23 | 20,100 | — | — |
| 1999-10-12 | $4.56 | $11.54 | 36,700 | — | — |
| 1999-10-11 | $4.50 | $11.38 | 15,500 | — | — |
| 1999-10-08 | $4.44 | $11.23 | 65,600 | — | — |
| 1999-10-07 | $4.25 | $10.75 | 52,600 | — | — |
| 1999-10-06 | $4.31 | $10.91 | 32,500 | — | — |
| 1999-10-05 | $4.31 | $10.91 | 46,500 | — | — |
| 1999-10-04 | $4.50 | $11.38 | 39,100 | — | — |
| 1999-10-01 | $4.50 | $11.38 | 10,800 | — | — |
| 1999-09-30 | $4.44 | $11.23 | 34,700 | — | — |
| 1999-09-29 | $4.44 | $11.23 | 36,600 | — | — |
| 1999-09-28 | $4.63 | $11.70 | 11,800 | — | — |
| 1999-09-27 | $4.63 | $11.70 | 23,900 | — | — |
| 1999-09-24 | $4.63 | $11.70 | 22,500 | — | — |
| 1999-09-23 | $4.88 | $12.33 | 26,700 | — | — |
| 1999-09-22 | $4.94 | $12.49 | 6,400 | — | — |
| 1999-09-21 | $5.00 | $12.65 | 38,800 | — | — |
| 1999-09-20 | $5.25 | $13.28 | 2,900 | — | — |
| 1999-09-17 | $5.31 | $13.44 | 23,900 | — | — |
| 1999-09-16 | $5.56 | $14.07 | 30,700 | — | — |
| 1999-09-15 | $5.63 | $14.23 | 22,100 | — | — |
| 1999-09-14 | $5.63 | $14.23 | 20,500 | — | — |
| 1999-09-13 | $5.88 | $14.86 | 41,600 | — | — |
| 1999-09-10 | $5.88 | $14.86 | 7,600 | — | — |
| 1999-09-09 | $5.81 | $14.70 | 122,600 | — | — |
| 1999-09-08 | $5.75 | $14.55 | 53,500 | — | — |
| 1999-09-07 | $5.88 | $14.86 | 16,500 | — | — |
| 1999-09-03 | $5.88 | $14.86 | 19,900 | — | — |
| 1999-09-02 | $5.75 | $14.55 | 27,100 | — | — |
| 1999-09-01 | $5.75 | $14.55 | 56,000 | — | — |
| 1999-08-31 | $5.75 | $14.55 | 38,600 | — | — |
| 1999-08-30 | $6.06 | $15.34 | 81,900 | — | — |
| 1999-08-27 | $6.06 | $15.34 | 40,400 | — | — |
| 1999-08-26 | $6.06 | $15.34 | 24,200 | — | — |
| 1999-08-25 | $6.13 | $15.49 | 26,800 | — | — |
| 1999-08-24 | $6.13 | $15.49 | 37,700 | — | — |
| 1999-08-23 | $6.00 | $15.18 | 17,000 | — | — |
| 1999-08-20 | $5.88 | $14.86 | 47,200 | — | — |
| 1999-08-19 | $6.06 | $15.34 | 50,800 | — | — |
| 1999-08-18 | $5.94 | $15.02 | 4,200 | — | — |
| 1999-08-17 | $6.13 | $15.49 | 21,000 | — | — |
| 1999-08-16 | $6.13 | $15.49 | 31,600 | — | — |
| 1999-08-13 | $6.19 | $15.65 | 28,500 | — | — |
| 1999-08-12 | $6.00 | $15.18 | 43,300 | — | — |
| 1999-08-11 | $5.94 | $15.02 | 22,900 | — | — |
| 1999-08-10 | $5.94 | $15.02 | 12,800 | — | — |
| 1999-08-09 | $5.94 | $15.02 | 13,500 | — | — |
| 1999-08-06 | $5.94 | $15.02 | 11,000 | — | — |
| 1999-08-05 | $6.06 | $15.34 | 29,600 | — | — |
| 1999-08-04 | $5.81 | $14.70 | 25,700 | — | — |
| 1999-08-03 | $5.75 | $14.55 | 17,100 | — | — |
| 1999-08-02 | $6.00 | $15.18 | 20,900 | — | — |
| 1999-07-30 | $6.25 | $15.81 | 51,100 | — | — |
| 1999-07-29 | $5.69 | $14.39 | 76,900 | — | — |
| 1999-07-28 | $5.56 | $14.07 | 13,000 | — | — |
| 1999-07-27 | $5.75 | $14.55 | 47,900 | — | — |
| 1999-07-26 | $5.88 | $14.86 | 6,100 | — | — |
| 1999-07-23 | $5.88 | $14.86 | 22,300 | — | — |
| 1999-07-22 | $5.88 | $14.86 | 29,000 | — | — |
| 1999-07-21 | $5.81 | $14.70 | 17,400 | — | — |
| 1999-07-20 | $5.81 | $14.70 | 42,400 | — | — |
| 1999-07-19 | $5.88 | $14.86 | 345,100 | — | — |
| 1999-07-16 | $6.00 | $15.18 | 157,000 | — | — |
| 1999-07-15 | $5.88 | $14.86 | 913,300 | — | — |
| 1999-07-14 | $5.94 | $15.02 | 22,000 | — | — |
| 1999-07-13 | $6.13 | $15.49 | 36,300 | — | — |
| 1999-07-12 | $5.94 | $15.02 | 71,200 | — | — |
| 1999-07-09 | $6.25 | $15.81 | 77,700 | — | — |
| 1999-07-08 | $6.00 | $15.18 | 154,600 | — | — |
| 1999-07-07 | $6.13 | $15.49 | 26,900 | — | — |
| 1999-07-06 | $6.00 | $15.18 | 22,800 | — | — |
| 1999-07-02 | $5.88 | $14.86 | 24,800 | — | — |
| 1999-07-01 | $6.00 | $15.18 | 47,600 | — | — |
| 1999-06-30 | $6.50 | $16.44 | 110,000 | — | — |
| 1999-06-29 | $5.63 | $14.23 | 24,500 | — | — |
| 1999-06-28 | $5.56 | $14.07 | 13,700 | — | — |
| 1999-06-25 | $5.38 | $13.60 | 24,800 | — | — |
| 1999-06-24 | $5.38 | $13.60 | 13,300 | — | — |
| 1999-06-23 | $5.31 | $13.44 | 7,700 | — | — |
| 1999-06-22 | $5.19 | $13.12 | 20,000 | — | — |
| 1999-06-21 | $5.13 | $12.96 | 9,600 | — | — |
| 1999-06-18 | $5.13 | $12.96 | 36,500 | — | — |
| 1999-06-17 | $5.38 | $13.60 | 11,700 | — | — |
| 1999-06-16 | $5.50 | $13.91 | 34,200 | — | — |
| 1999-06-15 | $5.50 | $13.91 | 54,300 | — | — |
| 1999-06-14 | $5.31 | $13.44 | 26,500 | — | — |
| 1999-06-11 | $5.38 | $13.60 | 5,900 | — | — |
| 1999-06-10 | $5.63 | $14.23 | 22,500 | — | — |
| 1999-06-09 | $5.88 | $14.86 | 12,500 | — | — |
| 1999-06-08 | $5.81 | $14.70 | 32,200 | — | — |
| 1999-06-07 | $5.88 | $14.86 | 9,100 | — | — |
| 1999-06-04 | $5.63 | $14.23 | 11,100 | — | — |
| 1999-06-03 | $5.69 | $14.39 | 7,900 | — | — |
| 1999-06-02 | $5.75 | $14.55 | 17,800 | — | — |
| 1999-06-01 | $5.88 | $14.86 | 6,800 | — | — |
| 1999-05-28 | $6.00 | $15.18 | 20,800 | — | — |
| 1999-05-27 | $5.75 | $14.55 | 39,400 | — | — |
| 1999-05-26 | $5.56 | $14.07 | 7,300 | — | — |
| 1999-05-25 | $5.69 | $14.39 | 64,600 | — | — |
| 1999-05-24 | $5.94 | $15.02 | 19,800 | — | — |
| 1999-05-21 | $5.94 | $15.02 | 13,000 | — | — |
| 1999-05-20 | $5.88 | $14.86 | 78,000 | — | — |
| 1999-05-19 | $6.31 | $15.97 | 49,300 | — | — |
| 1999-05-18 | $6.31 | $15.97 | 49,800 | — | — |
| 1999-05-17 | $6.00 | $15.18 | 16,200 | — | — |
| 1999-05-14 | $6.00 | $15.18 | 21,300 | — | — |
| 1999-05-13 | $5.88 | $14.86 | 27,700 | — | — |
| 1999-05-12 | $5.88 | $14.86 | 49,400 | — | — |
| 1999-05-11 | $5.88 | $14.86 | 88,200 | — | — |
| 1999-05-10 | $5.88 | $14.86 | 43,900 | — | — |
| 1999-05-07 | $6.31 | $15.97 | 59,200 | — | — |
| 1999-05-06 | $6.00 | $15.18 | 23,600 | — | — |
| 1999-05-05 | $6.31 | $15.97 | 63,900 | — | — |
| 1999-05-04 | $5.81 | $14.70 | 33,000 | — | — |
| 1999-05-03 | $6.06 | $15.34 | 31,200 | — | — |
| 1999-04-30 | $5.88 | $14.86 | 21,700 | — | — |
| 1999-04-29 | $5.88 | $14.86 | 34,400 | — | — |
| 1999-04-28 | $6.06 | $15.34 | 99,000 | — | — |
| 1999-04-27 | $6.06 | $15.34 | 44,800 | — | — |
| 1999-04-26 | $6.13 | $15.49 | 173,200 | — | — |
| 1999-04-23 | $6.44 | $16.29 | 104,800 | — | — |
| 1999-04-22 | $6.19 | $15.65 | 167,600 | — | — |
| 1999-04-21 | $6.00 | $15.18 | 340,700 | — | — |
| 1999-04-20 | $5.00 | $12.65 | 71,600 | — | — |
| 1999-04-19 | $4.75 | $12.02 | 63,600 | — | — |
| 1999-04-16 | $5.00 | $12.65 | 121,100 | — | — |
| 1999-04-15 | $4.63 | $11.70 | 129,300 | — | — |
| 1999-04-14 | $3.88 | $9.80 | 144,500 | — | — |
| 1999-04-13 | $4.38 | $11.07 | 53,800 | — | — |
| 1999-04-12 | $4.56 | $11.54 | 97,300 | — | — |
| 1999-04-09 | $4.13 | $10.44 | 35,300 | — | — |
| 1999-04-08 | $4.13 | $10.44 | 58,600 | — | — |
| 1999-04-07 | $3.88 | $9.80 | 68,500 | — | — |
| 1999-04-06 | $3.88 | $9.80 | 242,600 | — | — |
| 1999-04-05 | $4.13 | $10.44 | 68,500 | — | — |
| 1999-04-01 | $4.38 | $11.07 | 40,600 | — | — |
| 1999-03-31 | $4.38 | $11.07 | 273,100 | — | — |
| 1999-03-30 | $4.31 | $10.91 | 96,300 | — | — |
| 1999-03-29 | $5.19 | $13.12 | 138,000 | — | — |
| 1999-03-26 | $5.13 | $12.96 | 144,500 | — | — |
| 1999-03-25 | $4.38 | $11.07 | 45,600 | — | — |
| 1999-03-24 | $4.44 | $11.23 | 34,600 | — | — |
| 1999-03-23 | $4.38 | $11.07 | 29,000 | — | — |
| 1999-03-22 | $4.44 | $11.23 | 78,400 | — | — |
| 1999-03-19 | $4.50 | $11.38 | 73,500 | — | — |
| 1999-03-18 | $4.50 | $11.38 | 195,400 | — | — |
| 1999-03-17 | $4.81 | $12.17 | 84,800 | — | — |
| 1999-03-16 | $4.94 | $12.49 | 78,500 | — | — |
| 1999-03-15 | $5.38 | $13.60 | 50,500 | — | — |
| 1999-03-12 | $5.75 | $14.55 | 100,200 | — | — |
| 1999-03-11 | $5.94 | $15.02 | 27,200 | — | — |
| 1999-03-10 | $5.75 | $14.55 | 52,800 | — | — |
| 1999-03-09 | $5.81 | $14.70 | 64,200 | — | — |
| 1999-03-08 | $5.81 | $14.70 | 29,700 | — | — |
| 1999-03-05 | $5.81 | $14.70 | 45,700 | — | — |
| 1999-03-04 | $6.31 | $15.97 | 66,000 | — | — |
| 1999-03-03 | $5.94 | $15.02 | 90,300 | — | — |
| 1999-03-02 | $5.75 | $14.55 | 35,300 | — | — |
| 1999-03-01 | $5.63 | $14.23 | 24,100 | — | — |
| 1999-02-26 | $5.50 | $13.91 | 14,200 | — | — |
| 1999-02-25 | $5.69 | $14.39 | 74,500 | — | — |
| 1999-02-24 | $5.75 | $14.55 | 54,300 | — | — |
| 1999-02-23 | $5.81 | $14.70 | 92,100 | — | — |
| 1999-02-22 | $5.81 | $14.70 | 82,300 | — | — |
| 1999-02-19 | $4.50 | $11.38 | 95,100 | — | — |
| 1999-02-18 | $4.88 | $12.33 | 23,000 | — | — |
| 1999-02-17 | $4.88 | $12.33 | 38,500 | — | — |
| 1999-02-16 | $4.88 | $12.33 | 51,700 | — | — |
| 1999-02-12 | $5.13 | $12.96 | 26,700 | — | — |
| 1999-02-11 | $5.38 | $13.60 | 54,200 | — | — |
| 1999-02-10 | $5.50 | $13.91 | 48,600 | — | — |
| 1999-02-09 | $5.69 | $14.39 | 24,400 | — | — |
| 1999-02-08 | $6.00 | $15.18 | 46,300 | — | — |
| 1999-02-05 | $5.75 | $14.55 | 86,300 | — | — |
| 1999-02-04 | $5.94 | $15.02 | 107,800 | — | — |
| 1999-02-03 | $6.25 | $15.81 | 136,800 | — | — |
| 1999-02-02 | $4.88 | $12.33 | 7,900 | — | — |
| 1999-02-01 | $4.94 | $12.49 | 34,400 | — | — |
| 1999-01-29 | $5.00 | $12.65 | 118,900 | — | — |
| 1999-01-28 | $4.50 | $11.38 | 46,000 | — | — |
| 1999-01-27 | $4.63 | $11.70 | 20,100 | — | — |
| 1999-01-26 | $4.75 | $12.02 | 87,900 | — | — |
| 1999-01-25 | $4.63 | $11.70 | 30,600 | — | — |
| 1999-01-22 | $4.94 | $12.49 | 32,000 | — | — |
| 1999-01-21 | $4.75 | $12.02 | 25,600 | — | — |
| 1999-01-20 | $4.75 | $12.02 | 99,500 | — | — |
| 1999-01-19 | $4.88 | $12.33 | 100,700 | — | — |
| 1999-01-15 | $4.94 | $12.49 | 24,900 | — | — |
| 1999-01-14 | $4.94 | $12.49 | 70,700 | — | — |
| 1999-01-13 | $5.00 | $12.65 | 47,300 | — | — |
| 1999-01-12 | $5.13 | $12.96 | 46,900 | — | — |
| 1999-01-11 | $5.19 | $13.12 | 149,300 | — | — |
| 1999-01-08 | $5.63 | $14.23 | 143,300 | — | — |
| 1999-01-07 | $6.06 | $15.34 | 35,500 | — | — |
| 1999-01-06 | $6.31 | $15.97 | 30,800 | — | — |
| 1999-01-05 | $6.19 | $15.65 | 32,500 | — | — |
| 1999-01-04 | $6.00 | $15.18 | 95,100 | — | — |