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 | $7.06 | $10.04 | 322,848 | — | — |
| 1999-12-30 | $7.09 | $10.08 | 525,902 | — | — |
| 1999-12-29 | $7.08 | $10.06 | 776,110 | — | — |
| 1999-12-28 | $7.24 | $10.29 | 1,501,243 | — | — |
| 1999-12-27 | $7.37 | $10.48 | 2,587,457 | — | — |
| 1999-12-23 | $6.94 | $9.87 | 1,072,620 | — | — |
| 1999-12-22 | $6.83 | $9.70 | 725,134 | — | — |
| 1999-12-21 | $6.78 | $9.64 | 1,377,202 | — | — |
| 1999-12-20 | $6.64 | $9.43 | 890,381 | — | — |
| 1999-12-17 | $6.84 | $9.72 | 1,723,838 | — | — |
| 1999-12-16 | $7.03 | $10.00 | 924,365 | — | — |
| 1999-12-15 | $7.08 | $10.06 | 1,817,294 | — | — |
| 1999-12-14 | $7.06 | $10.04 | 662,688 | — | — |
| 1999-12-13 | $6.98 | $9.92 | 1,912,025 | — | — |
| 1999-12-10 | $7.06 | $10.04 | 691,999 | — | — |
| 1999-12-09 | $7.05 | $10.02 | 1,633,781 | — | — |
| 1999-12-08 | $7.00 | $9.95 | 2,195,366 | — | — |
| 1999-12-07 | $7.05 | $9.94 | 1,312,632 | — | — |
| 1999-12-06 | $7.11 | $10.03 | 2,739,535 | — | — |
| 1999-12-03 | $7.17 | $10.11 | 1,276,099 | — | — |
| 1999-12-02 | $7.09 | $10.01 | 873,814 | — | — |
| 1999-12-01 | $7.25 | $10.23 | 1,690,704 | — | — |
| 1999-11-30 | $7.03 | $9.92 | 1,607,018 | — | — |
| 1999-11-29 | $7.06 | $9.96 | 1,191,989 | — | — |
| 1999-11-26 | $7.06 | $9.96 | 525,478 | — | — |
| 1999-11-24 | $7.11 | $10.03 | 1,360,210 | — | — |
| 1999-11-23 | $6.84 | $9.65 | 1,183,918 | — | — |
| 1999-11-22 | $6.86 | $9.67 | 1,121,897 | — | — |
| 1999-11-19 | $6.97 | $9.84 | 993,607 | — | — |
| 1999-11-18 | $7.02 | $9.90 | 1,143,562 | — | — |
| 1999-11-17 | $7.06 | $9.96 | 1,370,830 | — | — |
| 1999-11-16 | $6.96 | $9.82 | 1,437,948 | — | — |
| 1999-11-15 | $6.90 | $9.74 | 836,431 | — | — |
| 1999-11-12 | $7.06 | $9.96 | 1,188,590 | — | — |
| 1999-11-11 | $7.06 | $9.96 | 967,270 | — | — |
| 1999-11-10 | $7.19 | $10.15 | 1,197,936 | — | — |
| 1999-11-09 | $7.64 | $10.77 | 2,927,297 | — | — |
| 1999-11-08 | $7.42 | $10.46 | 1,485,101 | — | — |
| 1999-11-05 | $7.24 | $10.21 | 1,000,404 | — | — |
| 1999-11-04 | $7.28 | $10.27 | 1,066,673 | — | — |
| 1999-11-03 | $7.31 | $10.32 | 1,037,362 | — | — |
| 1999-11-02 | $7.30 | $10.30 | 909,922 | — | — |
| 1999-11-01 | $7.19 | $10.15 | 1,244,239 | — | — |
| 1999-10-29 | $7.08 | $9.98 | 1,558,166 | — | — |
| 1999-10-28 | $7.06 | $9.96 | 865,742 | — | — |
| 1999-10-27 | $6.96 | $9.82 | 1,117,224 | — | — |
| 1999-10-26 | $6.89 | $9.71 | 1,761,646 | — | — |
| 1999-10-25 | $7.00 | $9.88 | 1,276,524 | — | — |
| 1999-10-22 | $6.99 | $9.86 | 845,352 | — | — |
| 1999-10-21 | $7.02 | $9.90 | 978,314 | — | — |
| 1999-10-20 | $7.06 | $9.96 | 2,149,913 | — | — |
| 1999-10-19 | $6.72 | $9.49 | 737,028 | — | — |
| 1999-10-18 | $6.59 | $9.30 | 859,370 | — | — |
| 1999-10-15 | $6.65 | $9.38 | 858,096 | — | — |
| 1999-10-14 | $6.80 | $9.59 | 2,076,422 | — | — |
| 1999-10-13 | $6.87 | $9.69 | 896,753 | — | — |
| 1999-10-12 | $7.03 | $9.92 | 1,204,308 | — | — |
| 1999-10-11 | $7.08 | $9.98 | 2,080,246 | — | — |
| 1999-10-08 | $7.15 | $10.09 | 1,661,393 | — | — |
| 1999-10-07 | $7.28 | $10.27 | 1,188,590 | — | — |
| 1999-10-06 | $7.30 | $10.30 | 2,050,085 | — | — |
| 1999-10-05 | $7.43 | $10.48 | 843,228 | — | — |
| 1999-10-04 | $7.58 | $10.69 | 701,770 | — | — |
| 1999-10-01 | $7.30 | $10.30 | 725,134 | — | — |
| 1999-09-30 | $7.30 | $10.30 | 806,270 | — | — |
| 1999-09-29 | $7.56 | $10.67 | 1,075,594 | — | — |
| 1999-09-28 | $7.59 | $10.71 | 1,437,948 | — | — |
| 1999-09-27 | $7.42 | $10.46 | 1,321,553 | — | — |
| 1999-09-24 | $7.31 | $10.32 | 1,977,444 | — | — |
| 1999-09-23 | $7.30 | $10.30 | 1,852,128 | — | — |
| 1999-09-22 | $7.31 | $10.32 | 1,553,494 | — | — |
| 1999-09-21 | $7.30 | $10.30 | 1,899,281 | — | — |
| 1999-09-20 | $7.28 | $10.27 | 1,379,750 | — | — |
| 1999-09-17 | $7.36 | $10.38 | 1,541,599 | — | — |
| 1999-09-16 | $7.28 | $10.27 | 1,480,853 | — | — |
| 1999-09-15 | $7.40 | $10.44 | 1,317,730 | — | — |
| 1999-09-14 | $7.21 | $10.17 | 1,514,412 | — | — |
| 1999-09-13 | $7.49 | $10.57 | 1,653,322 | — | — |
| 1999-09-10 | $7.59 | $10.71 | 1,949,832 | — | — |
| 1999-09-09 | $7.49 | $10.57 | 4,143,924 | — | — |
| 1999-09-08 | $7.31 | $10.32 | 5,007,542 | — | — |
| 1999-09-07 | $8.24 | $11.55 | 2,177,950 | — | — |
| 1999-09-03 | $8.47 | $11.88 | 1,886,962 | — | — |
| 1999-09-02 | $8.45 | $11.84 | 2,105,309 | — | — |
| 1999-09-01 | $8.67 | $12.15 | 680,105 | — | — |
| 1999-08-31 | $8.47 | $11.88 | 1,285,020 | — | — |
| 1999-08-30 | $8.87 | $12.44 | 842,803 | — | — |
| 1999-08-27 | $8.84 | $12.40 | 555,214 | — | — |
| 1999-08-26 | $9.06 | $12.71 | 1,055,203 | — | — |
| 1999-08-25 | $9.40 | $13.18 | 1,356,386 | — | — |
| 1999-08-24 | $9.48 | $13.29 | 1,467,684 | — | — |
| 1999-08-23 | $9.48 | $13.29 | 1,541,174 | — | — |
| 1999-08-20 | $9.48 | $13.29 | 1,157,580 | — | — |
| 1999-08-19 | $9.45 | $13.25 | 843,228 | — | — |
| 1999-08-18 | $9.43 | $13.23 | 791,402 | — | — |
| 1999-08-17 | $9.50 | $13.33 | 945,180 | — | — |
| 1999-08-16 | $9.58 | $13.43 | 1,155,456 | — | — |
| 1999-08-13 | $9.37 | $13.14 | 934,560 | — | — |
| 1999-08-12 | $9.28 | $13.02 | 1,264,205 | — | — |
| 1999-08-11 | $9.27 | $13.00 | 595,994 | — | — |
| 1999-08-10 | $9.08 | $12.73 | 1,267,603 | — | — |
| 1999-08-09 | $9.20 | $12.90 | 1,293,091 | — | — |
| 1999-08-06 | $9.21 | $12.92 | 1,423,080 | — | — |
| 1999-08-05 | $9.12 | $12.79 | 1,530,979 | — | — |
| 1999-08-04 | $9.09 | $12.75 | 3,492,706 | — | — |
| 1999-08-03 | $9.25 | $12.98 | 1,232,770 | — | — |
| 1999-08-02 | $9.15 | $12.83 | 1,209,406 | — | — |
| 1999-07-30 | $9.30 | $13.04 | 1,838,534 | — | — |
| 1999-07-29 | $9.27 | $13.00 | 1,433,700 | — | — |
| 1999-07-28 | $9.24 | $12.96 | 1,223,424 | — | — |
| 1999-07-27 | $9.20 | $12.90 | 1,680,084 | — | — |
| 1999-07-26 | $9.15 | $12.83 | 895,478 | — | — |
| 1999-07-23 | $8.95 | $12.54 | 1,265,904 | — | — |
| 1999-07-22 | $8.78 | $12.32 | 1,069,646 | — | — |
| 1999-07-21 | $8.71 | $12.21 | 1,440,922 | — | — |
| 1999-07-20 | $8.78 | $12.32 | 2,133,770 | — | — |
| 1999-07-19 | $9.00 | $12.63 | 1,547,122 | — | — |
| 1999-07-16 | $9.28 | $13.02 | 1,860,199 | — | — |
| 1999-07-15 | $9.30 | $13.04 | 2,084,069 | — | — |
| 1999-07-14 | $9.17 | $12.85 | 1,630,382 | — | — |
| 1999-07-13 | $8.95 | $12.54 | 1,201,759 | — | — |
| 1999-07-12 | $9.11 | $12.77 | 735,754 | — | — |
| 1999-07-09 | $9.28 | $13.02 | 3,902,213 | — | — |
| 1999-07-08 | $8.95 | $12.54 | 6,656,191 | — | — |
| 1999-07-07 | $9.74 | $13.66 | 1,534,378 | — | — |
| 1999-07-06 | $9.86 | $13.82 | 1,178,395 | — | — |
| 1999-07-02 | $10.17 | $14.26 | 1,244,664 | — | — |
| 1999-07-01 | $10.08 | $14.13 | 2,797,733 | — | — |
| 1999-06-30 | $10.06 | $14.11 | 3,163,486 | — | — |
| 1999-06-29 | $9.53 | $13.37 | 2,779,466 | — | — |
| 1999-06-28 | $9.42 | $13.21 | 2,456,618 | — | — |
| 1999-06-25 | $8.95 | $12.54 | 2,678,789 | — | — |
| 1999-06-24 | $8.90 | $12.48 | 2,721,694 | — | — |
| 1999-06-23 | $9.14 | $12.81 | 2,063,254 | — | — |
| 1999-06-22 | $9.18 | $12.87 | 3,903,912 | — | — |
| 1999-06-21 | $9.36 | $13.12 | 2,203,013 | — | — |
| 1999-06-18 | $9.24 | $12.96 | 4,841,021 | — | — |
| 1999-06-17 | $9.53 | $13.37 | 4,691,491 | — | — |
| 1999-06-16 | $9.55 | $13.39 | 2,052,634 | — | — |
| 1999-06-15 | $9.87 | $13.84 | 2,531,383 | — | — |
| 1999-06-14 | $9.98 | $13.99 | 3,618,446 | — | — |
| 1999-06-11 | $10.11 | $14.17 | 6,723,734 | — | — |
| 1999-06-10 | $10.87 | $15.25 | 1,225,973 | — | — |
| 1999-06-09 | $10.65 | $14.94 | 807,120 | — | — |
| 1999-06-08 | $10.56 | $14.81 | 537,372 | — | — |
| 1999-06-07 | $10.39 | $14.57 | 1,173,722 | — | — |
| 1999-06-04 | $10.53 | $14.77 | 994,882 | — | — |
| 1999-06-03 | $10.74 | $14.99 | 893,354 | — | — |
| 1999-06-02 | $10.89 | $15.20 | 1,541,599 | — | — |
| 1999-06-01 | $10.80 | $15.07 | 1,169,899 | — | — |
| 1999-05-28 | $10.83 | $15.12 | 801,173 | — | — |
| 1999-05-27 | $10.48 | $14.62 | 683,503 | — | — |
| 1999-05-26 | $11.01 | $15.36 | 736,178 | — | — |
| 1999-05-25 | $10.95 | $15.28 | 937,534 | — | — |
| 1999-05-24 | $11.09 | $15.49 | 471,528 | — | — |
| 1999-05-21 | $11.17 | $15.59 | 788,854 | — | — |
| 1999-05-20 | $11.39 | $15.90 | 1,074,319 | — | — |
| 1999-05-19 | $11.64 | $16.25 | 1,005,926 | — | — |
| 1999-05-18 | $11.64 | $16.25 | 979,164 | — | — |
| 1999-05-17 | $11.59 | $16.18 | 576,454 | — | — |
| 1999-05-14 | $11.49 | $16.04 | 1,207,706 | — | — |
| 1999-05-13 | $11.81 | $16.49 | 989,784 | — | — |
| 1999-05-12 | $11.95 | $16.68 | 1,587,478 | — | — |
| 1999-05-11 | $11.89 | $16.59 | 3,276,907 | — | — |
| 1999-05-10 | $11.58 | $16.16 | 999,554 | — | — |
| 1999-05-07 | $11.84 | $16.53 | 1,713,643 | — | — |
| 1999-05-06 | $12.09 | $16.88 | 1,447,718 | — | — |
| 1999-05-05 | $12.65 | $17.66 | 686,477 | — | — |
| 1999-05-04 | $12.73 | $17.77 | 2,078,546 | — | — |
| 1999-05-03 | $12.77 | $17.83 | 1,655,446 | — | — |
| 1999-04-30 | $12.12 | $16.92 | 2,479,133 | — | — |
| 1999-04-29 | $12.20 | $17.03 | 1,440,922 | — | — |
| 1999-04-28 | $12.48 | $17.42 | 1,056,478 | — | — |
| 1999-04-27 | $11.99 | $16.74 | 1,139,738 | — | — |
| 1999-04-26 | $12.40 | $17.31 | 720,461 | — | — |
| 1999-04-23 | $12.24 | $17.09 | 1,031,839 | — | — |
| 1999-04-22 | $12.18 | $17.01 | 783,756 | — | — |
| 1999-04-21 | $11.77 | $16.43 | 1,175,422 | — | — |
| 1999-04-20 | $12.02 | $16.78 | 1,954,080 | — | — |
| 1999-04-19 | $12.42 | $17.33 | 1,667,340 | — | — |
| 1999-04-16 | $11.76 | $16.41 | 737,453 | — | — |
| 1999-04-15 | $11.28 | $15.75 | 802,872 | — | — |
| 1999-04-14 | $10.92 | $15.24 | 663,113 | — | — |
| 1999-04-13 | $11.27 | $15.73 | 632,102 | — | — |
| 1999-04-12 | $11.33 | $15.81 | 593,021 | — | — |
| 1999-04-09 | $11.30 | $15.77 | 676,282 | — | — |
| 1999-04-08 | $11.30 | $15.77 | 1,073,470 | — | — |
| 1999-04-07 | $11.43 | $15.96 | 813,917 | — | — |
| 1999-04-06 | $11.53 | $16.10 | 600,667 | — | — |
| 1999-04-05 | $11.80 | $16.47 | 1,111,277 | — | — |
| 1999-04-01 | $11.55 | $16.12 | 727,258 | — | — |
| 1999-03-31 | $11.18 | $15.61 | 1,468,958 | — | — |
| 1999-03-30 | $11.53 | $16.10 | 2,275,229 | — | — |
| 1999-03-29 | $11.68 | $16.31 | 1,316,880 | — | — |
| 1999-03-26 | $11.56 | $16.14 | 1,227,672 | — | — |
| 1999-03-25 | $11.53 | $16.10 | 1,728,511 | — | — |
| 1999-03-24 | $11.14 | $15.55 | 1,782,036 | — | — |
| 1999-03-23 | $10.96 | $15.30 | 1,824,091 | — | — |
| 1999-03-22 | $10.99 | $15.34 | 709,841 | — | — |
| 1999-03-19 | $11.01 | $15.36 | 820,714 | — | — |
| 1999-03-18 | $11.08 | $15.47 | 956,650 | — | — |
| 1999-03-17 | $10.89 | $15.20 | 1,062,000 | — | — |
| 1999-03-16 | $10.92 | $15.24 | 850,025 | — | — |
| 1999-03-15 | $10.83 | $15.12 | 877,212 | — | — |
| 1999-03-12 | $11.09 | $15.49 | 640,598 | — | — |
| 1999-03-11 | $11.26 | $15.71 | 495,317 | — | — |
| 1999-03-10 | $11.43 | $15.96 | 369,151 | — | — |
| 1999-03-09 | $11.24 | $15.69 | 546,718 | — | — |
| 1999-03-08 | $11.45 | $15.98 | 1,001,254 | — | — |
| 1999-03-05 | $11.14 | $15.55 | 908,647 | — | — |
| 1999-03-04 | $11.03 | $15.33 | 814,342 | — | — |
| 1999-03-03 | $11.17 | $15.52 | 910,771 | — | — |
| 1999-03-02 | $11.36 | $15.78 | 1,403,964 | — | — |
| 1999-03-01 | $11.30 | $15.70 | 1,576,433 | — | — |
| 1999-02-26 | $11.45 | $15.91 | 1,345,766 | — | — |
| 1999-02-25 | $11.26 | $15.64 | 1,107,878 | — | — |
| 1999-02-24 | $11.20 | $15.56 | 884,009 | — | — |
| 1999-02-23 | $11.52 | $16.01 | 1,043,734 | — | — |
| 1999-02-22 | $11.70 | $16.25 | 1,212,379 | — | — |
| 1999-02-19 | $11.58 | $16.09 | 1,027,591 | — | — |
| 1999-02-18 | $11.74 | $16.32 | 1,070,496 | — | — |
| 1999-02-17 | $11.59 | $16.11 | 1,429,027 | — | — |
| 1999-02-16 | $11.67 | $16.21 | 2,047,111 | — | — |
| 1999-02-12 | $11.45 | $15.91 | 4,235,681 | — | — |
| 1999-02-11 | $10.78 | $14.99 | 2,885,242 | — | — |
| 1999-02-10 | $10.31 | $14.33 | 940,507 | — | — |
| 1999-02-09 | $10.00 | $13.90 | 1,814,321 | — | — |
| 1999-02-08 | $9.87 | $13.72 | 1,141,862 | — | — |
| 1999-02-05 | $9.77 | $13.58 | 600,242 | — | — |
| 1999-02-04 | $9.67 | $13.43 | 547,992 | — | — |
| 1999-02-03 | $10.06 | $13.99 | 641,023 | — | — |
| 1999-02-02 | $10.05 | $13.96 | 917,568 | — | — |
| 1999-02-01 | $10.36 | $14.39 | 1,273,550 | — | — |
| 1999-01-29 | $10.03 | $13.94 | 1,509,739 | — | — |
| 1999-01-28 | $10.09 | $14.03 | 790,978 | — | — |
| 1999-01-27 | $10.17 | $14.13 | 1,121,472 | — | — |
| 1999-01-26 | $10.48 | $14.56 | 4,007,563 | — | — |
| 1999-01-25 | $10.34 | $14.37 | 775,685 | — | — |
| 1999-01-22 | $10.34 | $14.37 | 2,173,702 | — | — |
| 1999-01-21 | $10.31 | $14.33 | 1,525,457 | — | — |
| 1999-01-20 | $10.31 | $14.33 | 2,238,271 | — | — |
| 1999-01-19 | $10.25 | $14.25 | 1,463,011 | — | — |
| 1999-01-15 | $10.39 | $14.43 | 1,030,565 | — | — |
| 1999-01-14 | $10.00 | $13.90 | 2,651,602 | — | — |
| 1999-01-13 | $9.84 | $13.68 | 2,894,587 | — | — |
| 1999-01-12 | $10.27 | $14.27 | 1,195,812 | — | — |
| 1999-01-11 | $10.65 | $14.80 | 1,407,787 | — | — |
| 1999-01-08 | $10.59 | $14.72 | 1,819,418 | — | — |
| 1999-01-07 | $10.74 | $14.93 | 1,086,214 | — | — |
| 1999-01-06 | $10.96 | $15.23 | 835,157 | — | — |
| 1999-01-05 | $10.87 | $15.11 | 543,319 | — | — |
| 1999-01-04 | $10.95 | $15.21 | 1,492,747 | — | — |