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
- 1996-11-01 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 | $6.00 | $6.00 | 22,000 | — | — |
| 1999-12-30 | $5.97 | $5.97 | 163,000 | — | — |
| 1999-12-29 | $5.75 | $5.75 | 223,600 | — | — |
| 1999-12-28 | $6.22 | $6.22 | 297,600 | — | — |
| 1999-12-27 | $4.81 | $4.81 | 160,000 | — | — |
| 1999-12-23 | $4.63 | $4.63 | 140,800 | — | — |
| 1999-12-22 | $4.41 | $4.41 | 124,200 | — | — |
| 1999-12-21 | $4.34 | $4.34 | 200,400 | — | — |
| 1999-12-20 | $4.22 | $4.22 | 305,800 | — | — |
| 1999-12-17 | $4.19 | $4.19 | 349,000 | — | — |
| 1999-12-16 | $4.25 | $4.25 | 384,200 | — | — |
| 1999-12-15 | $4.48 | $4.48 | 463,400 | — | — |
| 1999-12-14 | $4.47 | $4.47 | 847,200 | — | — |
| 1999-12-13 | $4.09 | $4.09 | 186,200 | — | — |
| 1999-12-10 | $4.09 | $4.09 | 315,000 | — | — |
| 1999-12-09 | $4.06 | $4.06 | 319,400 | — | — |
| 1999-12-08 | $3.94 | $3.94 | 858,200 | — | — |
| 1999-12-07 | $4.03 | $4.03 | 414,400 | — | — |
| 1999-12-06 | $3.88 | $3.88 | 1,340,400 | — | — |
| 1999-12-03 | $3.53 | $3.53 | 1,032,800 | — | — |
| 1999-12-02 | $4.02 | $4.02 | 590,000 | — | — |
| 1999-12-01 | $4.22 | $4.22 | 2,415,400 | — | — |
| 1999-11-30 | $4.19 | $4.19 | 331,400 | — | — |
| 1999-11-29 | $4.09 | $4.09 | 476,000 | — | — |
| 1999-11-26 | $4.28 | $4.28 | 147,600 | — | — |
| 1999-11-24 | $4.34 | $4.34 | 143,200 | — | — |
| 1999-11-23 | $4.41 | $4.41 | 217,000 | — | — |
| 1999-11-22 | $4.50 | $4.50 | 210,200 | — | — |
| 1999-11-19 | $4.56 | $4.56 | 80,200 | — | — |
| 1999-11-18 | $4.63 | $4.63 | 248,200 | — | — |
| 1999-11-17 | $4.63 | $4.63 | 71,400 | — | — |
| 1999-11-16 | $4.69 | $4.69 | 143,200 | — | — |
| 1999-11-15 | $4.66 | $4.66 | 141,200 | — | — |
| 1999-11-12 | $4.69 | $4.69 | 169,800 | — | — |
| 1999-11-11 | $4.69 | $4.69 | 70,000 | — | — |
| 1999-11-10 | $4.59 | $4.59 | 247,800 | — | — |
| 1999-11-09 | $4.78 | $4.78 | 241,600 | — | — |
| 1999-11-08 | $4.53 | $4.53 | 161,400 | — | — |
| 1999-11-05 | $4.34 | $4.34 | 79,000 | — | — |
| 1999-11-04 | $4.34 | $4.34 | 1,598,200 | — | — |
| 1999-11-03 | $4.31 | $4.31 | 246,600 | — | — |
| 1999-11-02 | $4.44 | $4.44 | 169,800 | — | — |
| 1999-11-01 | $4.38 | $4.38 | 48,600 | — | — |
| 1999-10-29 | $4.41 | $4.41 | 116,200 | — | — |
| 1999-10-28 | $4.63 | $4.63 | 188,000 | — | — |
| 1999-10-27 | $4.53 | $4.53 | 594,400 | — | — |
| 1999-10-26 | $4.53 | $4.53 | 144,400 | — | — |
| 1999-10-25 | $4.50 | $4.50 | 75,800 | — | — |
| 1999-10-22 | $4.47 | $4.47 | 52,400 | — | — |
| 1999-10-21 | $4.38 | $4.38 | 98,600 | — | — |
| 1999-10-20 | $4.44 | $4.44 | 99,800 | — | — |
| 1999-10-19 | $4.34 | $4.34 | 194,600 | — | — |
| 1999-10-18 | $4.56 | $4.56 | 187,400 | — | — |
| 1999-10-15 | $4.84 | $4.84 | 36,600 | — | — |
| 1999-10-14 | $4.88 | $4.88 | 108,400 | — | — |
| 1999-10-13 | $4.88 | $4.88 | 178,600 | — | — |
| 1999-10-12 | $4.88 | $4.88 | 179,600 | — | — |
| 1999-10-11 | $4.94 | $4.94 | 351,600 | — | — |
| 1999-10-08 | $4.31 | $4.31 | 138,800 | — | — |
| 1999-10-07 | $4.25 | $4.25 | 370,000 | — | — |
| 1999-10-06 | $4.16 | $4.16 | 771,000 | — | — |
| 1999-10-05 | $3.91 | $3.91 | 285,200 | — | — |
| 1999-10-04 | $3.94 | $3.94 | 324,800 | — | — |
| 1999-10-01 | $4.25 | $4.25 | 558,400 | — | — |
| 1999-09-30 | $4.39 | $4.39 | 373,800 | — | — |
| 1999-09-29 | $5.34 | $5.34 | 59,800 | — | — |
| 1999-09-28 | $5.34 | $5.34 | 35,000 | — | — |
| 1999-09-27 | $5.38 | $5.38 | 131,800 | — | — |
| 1999-09-24 | $5.25 | $5.25 | 121,400 | — | — |
| 1999-09-23 | $5.19 | $5.19 | 78,800 | — | — |
| 1999-09-22 | $5.25 | $5.25 | 99,800 | — | — |
| 1999-09-21 | $5.19 | $5.19 | 53,200 | — | — |
| 1999-09-20 | $5.13 | $5.13 | 26,400 | — | — |
| 1999-09-17 | $5.31 | $5.31 | 135,000 | — | — |
| 1999-09-16 | $5.31 | $5.31 | 249,000 | — | — |
| 1999-09-15 | $5.41 | $5.41 | 139,000 | — | — |
| 1999-09-14 | $5.50 | $5.50 | 132,000 | — | — |
| 1999-09-13 | $5.75 | $5.75 | 271,000 | — | — |
| 1999-09-10 | $5.88 | $5.88 | 134,400 | — | — |
| 1999-09-09 | $5.66 | $5.66 | 112,000 | — | — |
| 1999-09-08 | $5.78 | $5.78 | 95,800 | — | — |
| 1999-09-07 | $5.75 | $5.75 | 317,800 | — | — |
| 1999-09-03 | $5.69 | $5.69 | 122,600 | — | — |
| 1999-09-02 | $5.53 | $5.53 | 89,400 | — | — |
| 1999-09-01 | $5.44 | $5.44 | 223,400 | — | — |
| 1999-08-31 | $5.75 | $5.75 | 248,200 | — | — |
| 1999-08-30 | $5.91 | $5.91 | 158,000 | — | — |
| 1999-08-27 | $5.69 | $5.69 | 790,600 | — | — |
| 1999-08-26 | $6.02 | $6.02 | 74,800 | — | — |
| 1999-08-25 | $6.31 | $6.31 | 352,000 | — | — |
| 1999-08-24 | $5.75 | $5.75 | 522,000 | — | — |
| 1999-08-23 | $6.09 | $6.09 | 140,200 | — | — |
| 1999-08-20 | $6.13 | $6.13 | 299,600 | — | — |
| 1999-08-19 | $5.50 | $5.50 | 427,600 | — | — |
| 1999-08-18 | $4.56 | $4.56 | 2,233,400 | — | — |
| 1999-08-17 | $4.91 | $4.91 | 496,000 | — | — |
| 1999-08-16 | $5.16 | $5.16 | 701,000 | — | — |
| 1999-08-13 | $5.94 | $5.94 | 668,200 | — | — |
| 1999-08-12 | $5.69 | $5.69 | 648,400 | — | — |
| 1999-08-11 | $6.94 | $6.94 | 287,600 | — | — |
| 1999-08-10 | $8.03 | $8.03 | 67,000 | — | — |
| 1999-08-09 | $8.44 | $8.44 | 68,800 | — | — |
| 1999-08-06 | $9.06 | $9.06 | 62,800 | — | — |
| 1999-08-05 | $9.13 | $9.13 | 52,000 | — | — |
| 1999-08-04 | $9.55 | $9.55 | 370,600 | — | — |
| 1999-08-03 | $9.78 | $9.78 | 588,600 | — | — |
| 1999-08-02 | $9.50 | $9.50 | 186,800 | — | — |
| 1999-07-30 | $9.38 | $9.38 | 112,800 | — | — |
| 1999-07-29 | $9.25 | $9.25 | 116,800 | — | — |
| 1999-07-28 | $9.41 | $9.41 | 130,400 | — | — |
| 1999-07-27 | $9.56 | $9.56 | 113,000 | — | — |
| 1999-07-26 | $9.38 | $9.38 | 209,000 | — | — |
| 1999-07-23 | $8.81 | $8.81 | 652,200 | — | — |
| 1999-07-22 | $9.50 | $9.50 | 48,600 | — | — |
| 1999-07-21 | $9.56 | $9.56 | 140,400 | — | — |
| 1999-07-20 | $9.47 | $9.47 | 446,400 | — | — |
| 1999-07-19 | $9.50 | $9.50 | 294,200 | — | — |
| 1999-07-16 | $9.44 | $9.44 | 1,334,400 | — | — |
| 1999-07-15 | $9.69 | $9.69 | 1,657,800 | — | — |
| 1999-07-14 | $10.81 | $10.81 | 132,200 | — | — |
| 1999-07-13 | $10.94 | $10.94 | 269,600 | — | — |
| 1999-07-12 | $11.19 | $11.19 | 131,600 | — | — |
| 1999-07-09 | $11.19 | $11.19 | 379,800 | — | — |
| 1999-07-08 | $11.50 | $11.50 | 72,600 | — | — |
| 1999-07-07 | $11.75 | $11.75 | 163,200 | — | — |
| 1999-07-06 | $12.06 | $12.06 | 187,400 | — | — |
| 1999-07-02 | $12.31 | $12.31 | 129,600 | — | — |
| 1999-07-01 | $12.34 | $12.34 | 155,800 | — | — |
| 1999-06-30 | $12.38 | $12.38 | 299,800 | — | — |
| 1999-06-29 | $12.34 | $12.34 | 1,514,800 | — | — |
| 1999-06-28 | $12.00 | $12.00 | 358,600 | — | — |
| 1999-06-25 | $12.02 | $12.02 | 118,000 | — | — |
| 1999-06-24 | $12.00 | $12.00 | 210,800 | — | — |
| 1999-06-23 | $12.00 | $12.00 | 361,200 | — | — |
| 1999-06-22 | $11.63 | $11.63 | 22,400 | — | — |
| 1999-06-21 | $11.81 | $11.81 | 62,000 | — | — |
| 1999-06-18 | $11.91 | $11.91 | 72,600 | — | — |
| 1999-06-17 | $12.00 | $12.00 | 25,800 | — | — |
| 1999-06-16 | $12.03 | $12.03 | 14,800 | — | — |
| 1999-06-15 | $11.97 | $11.97 | 11,000 | — | — |
| 1999-06-14 | $11.94 | $11.94 | 41,000 | — | — |
| 1999-06-11 | $12.38 | $12.38 | 122,000 | — | — |
| 1999-06-10 | $12.00 | $12.00 | 380,000 | — | — |
| 1999-06-09 | $12.06 | $12.06 | 758,000 | — | — |
| 1999-06-08 | $12.25 | $12.25 | 18,200 | — | — |
| 1999-06-07 | $12.38 | $12.38 | 43,400 | — | — |
| 1999-06-04 | $13.25 | $13.25 | 159,400 | — | — |
| 1999-06-03 | $13.63 | $13.63 | 25,200 | — | — |
| 1999-06-02 | $14.31 | $14.31 | 97,000 | — | — |
| 1999-06-01 | $14.28 | $14.28 | 223,000 | — | — |
| 1999-05-28 | $13.38 | $13.38 | 20,600 | — | — |
| 1999-05-27 | $13.19 | $13.19 | 146,000 | — | — |
| 1999-05-26 | $13.25 | $13.25 | 181,200 | — | — |
| 1999-05-25 | $12.34 | $12.34 | 37,200 | — | — |
| 1999-05-24 | $11.88 | $11.88 | 33,400 | — | — |
| 1999-05-21 | $12.67 | $12.67 | 26,200 | — | — |
| 1999-05-20 | $12.31 | $12.31 | 31,600 | — | — |
| 1999-05-19 | $12.19 | $12.19 | 28,800 | — | — |
| 1999-05-18 | $12.66 | $12.66 | 237,400 | — | — |
| 1999-05-17 | $13.53 | $13.53 | 151,200 | — | — |
| 1999-05-14 | $13.75 | $13.75 | 126,000 | — | — |
| 1999-05-13 | $13.88 | $13.88 | 77,200 | — | — |
| 1999-05-12 | $13.50 | $13.50 | 86,800 | — | — |
| 1999-05-11 | $13.63 | $13.63 | 77,800 | — | — |
| 1999-05-10 | $12.13 | $12.13 | 54,800 | — | — |
| 1999-05-07 | $11.41 | $11.41 | 24,800 | — | — |
| 1999-05-06 | $11.63 | $11.63 | 237,800 | — | — |
| 1999-05-05 | $11.63 | $11.63 | 101,200 | — | — |
| 1999-05-04 | $11.81 | $11.81 | 78,200 | — | — |
| 1999-05-03 | $12.38 | $12.38 | 49,600 | — | — |
| 1999-04-30 | $12.56 | $12.56 | 190,600 | — | — |
| 1999-04-29 | $13.00 | $13.00 | 99,600 | — | — |
| 1999-04-28 | $12.56 | $12.56 | 128,200 | — | — |
| 1999-04-27 | $12.38 | $12.38 | 146,600 | — | — |
| 1999-04-26 | $10.94 | $10.94 | 117,600 | — | — |
| 1999-04-23 | $10.44 | $10.44 | 4,400 | — | — |
| 1999-04-22 | $10.19 | $10.19 | 13,200 | — | — |
| 1999-04-21 | $10.19 | $10.19 | 26,600 | — | — |
| 1999-04-20 | $10.08 | $10.08 | 232,600 | — | — |
| 1999-04-19 | $9.94 | $9.94 | 369,200 | — | — |
| 1999-04-16 | $10.00 | $10.00 | 92,400 | — | — |
| 1999-04-15 | $9.75 | $9.75 | 44,800 | — | — |
| 1999-04-14 | $10.00 | $10.00 | 25,800 | — | — |
| 1999-04-13 | $10.03 | $10.03 | 283,200 | — | — |
| 1999-04-12 | $10.03 | $10.03 | 134,000 | — | — |
| 1999-04-09 | $10.13 | $10.13 | 118,000 | — | — |
| 1999-04-08 | $10.34 | $10.34 | 273,000 | — | — |
| 1999-04-07 | $10.38 | $10.38 | 226,600 | — | — |
| 1999-04-06 | $10.47 | $10.47 | 185,200 | — | — |
| 1999-04-05 | $10.69 | $10.69 | 381,600 | — | — |
| 1999-04-01 | $10.63 | $10.63 | 106,000 | — | — |
| 1999-03-31 | $11.69 | $11.69 | 286,400 | — | — |
| 1999-03-30 | $10.69 | $10.69 | 967,000 | — | — |
| 1999-03-29 | $10.50 | $10.50 | 64,600 | — | — |
| 1999-03-26 | $10.09 | $10.09 | 710,800 | — | — |
| 1999-03-25 | $10.13 | $10.13 | 88,200 | — | — |
| 1999-03-24 | $10.06 | $10.06 | 426,800 | — | — |
| 1999-03-23 | $10.13 | $10.13 | 20,400 | — | — |
| 1999-03-22 | $9.94 | $9.94 | 102,800 | — | — |
| 1999-03-19 | $10.03 | $10.03 | 91,800 | — | — |
| 1999-03-18 | $10.00 | $10.00 | 221,400 | — | — |
| 1999-03-17 | $10.50 | $10.50 | 45,800 | — | — |
| 1999-03-16 | $10.63 | $10.63 | 17,200 | — | — |
| 1999-03-15 | $10.69 | $10.69 | 62,800 | — | — |
| 1999-03-12 | $11.41 | $11.41 | 101,000 | — | — |
| 1999-03-11 | $11.41 | $11.41 | 123,800 | — | — |
| 1999-03-10 | $11.31 | $11.31 | 140,000 | — | — |
| 1999-03-09 | $10.56 | $10.56 | 730,000 | — | — |
| 1999-03-08 | $9.28 | $9.28 | 207,600 | — | — |
| 1999-03-05 | $9.16 | $9.16 | 782,000 | — | — |
| 1999-03-04 | $9.75 | $9.75 | 130,400 | — | — |
| 1999-03-03 | $10.41 | $10.41 | 380,800 | — | — |
| 1999-03-02 | $10.44 | $10.44 | 743,600 | — | — |
| 1999-03-01 | $11.25 | $11.25 | 634,000 | — | — |
| 1999-02-26 | $12.56 | $12.56 | 91,000 | — | — |
| 1999-02-25 | $13.50 | $13.50 | 43,800 | — | — |
| 1999-02-24 | $13.50 | $13.50 | 72,200 | — | — |
| 1999-02-23 | $14.00 | $14.00 | 3,800 | — | — |
| 1999-02-22 | $14.38 | $14.38 | 151,800 | — | — |
| 1999-02-19 | $14.44 | $14.44 | 18,600 | — | — |
| 1999-02-18 | $14.38 | $14.38 | 102,200 | — | — |
| 1999-02-17 | $14.50 | $14.50 | 103,600 | — | — |
| 1999-02-16 | $14.69 | $14.69 | 129,200 | — | — |
| 1999-02-12 | $14.75 | $14.75 | 23,400 | — | — |
| 1999-02-11 | $14.69 | $14.69 | 61,200 | — | — |
| 1999-02-10 | $14.59 | $14.59 | 102,600 | — | — |
| 1999-02-09 | $14.56 | $14.56 | 167,600 | — | — |
| 1999-02-08 | $14.44 | $14.44 | 58,800 | — | — |
| 1999-02-05 | $14.50 | $14.50 | 95,800 | — | — |
| 1999-02-04 | $14.81 | $14.81 | 88,000 | — | — |
| 1999-02-03 | $14.38 | $14.38 | 329,600 | — | — |
| 1999-02-02 | $14.16 | $14.16 | 167,200 | — | — |
| 1999-02-01 | $14.19 | $14.19 | 37,200 | — | — |
| 1999-01-29 | $13.81 | $13.81 | 387,600 | — | — |
| 1999-01-28 | $13.84 | $13.84 | 467,400 | — | — |
| 1999-01-27 | $13.31 | $13.31 | 384,200 | — | — |
| 1999-01-26 | $13.75 | $13.75 | 104,800 | — | — |
| 1999-01-25 | $13.91 | $13.91 | 67,800 | — | — |
| 1999-01-22 | $13.69 | $13.69 | 214,400 | — | — |
| 1999-01-21 | $14.00 | $14.00 | 89,800 | — | — |
| 1999-01-20 | $14.50 | $14.50 | 142,400 | — | — |
| 1999-01-19 | $14.06 | $14.06 | 107,800 | — | — |
| 1999-01-15 | $13.50 | $13.50 | 217,000 | — | — |
| 1999-01-14 | $12.81 | $12.81 | 124,800 | — | — |
| 1999-01-13 | $12.50 | $12.50 | 125,600 | — | — |
| 1999-01-12 | $12.69 | $12.69 | 9,200 | — | — |
| 1999-01-11 | $12.63 | $12.63 | 319,800 | — | — |
| 1999-01-08 | $12.41 | $12.41 | 310,000 | — | — |
| 1999-01-07 | $12.19 | $12.19 | 30,600 | — | — |
| 1999-01-06 | $12.47 | $12.47 | 265,400 | — | — |
| 1999-01-05 | $12.13 | $12.13 | 72,200 | — | — |
| 1999-01-04 | $11.88 | $11.88 | 104,000 | — | — |