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 | $6.36 | $13.33 | 89,844 | — | — |
| 1999-12-30 | $6.26 | $13.13 | 152,018 | — | — |
| 1999-12-29 | $6.36 | $13.33 | 81,380 | — | — |
| 1999-12-28 | $6.36 | $13.33 | 65,430 | — | — |
| 1999-12-27 | $6.43 | $13.49 | 154,297 | — | — |
| 1999-12-23 | $6.22 | $13.05 | 109,701 | — | — |
| 1999-12-22 | $6.53 | $13.69 | 83,008 | — | — |
| 1999-12-21 | $6.55 | $13.73 | 94,727 | — | — |
| 1999-12-20 | $6.36 | $13.33 | 157,878 | — | — |
| 1999-12-17 | $6.45 | $13.53 | 178,060 | — | — |
| 1999-12-16 | $6.59 | $13.82 | 78,125 | — | — |
| 1999-12-15 | $6.82 | $14.30 | 219,401 | — | — |
| 1999-12-14 | $6.82 | $14.30 | 173,503 | — | — |
| 1999-12-13 | $6.72 | $14.10 | 121,094 | — | — |
| 1999-12-10 | $6.60 | $13.86 | 172,201 | — | — |
| 1999-12-09 | $6.41 | $13.45 | 220,052 | — | — |
| 1999-12-08 | $6.62 | $13.90 | 319,010 | — | — |
| 1999-12-07 | $6.62 | $13.90 | 264,323 | — | — |
| 1999-12-06 | $6.80 | $14.26 | 195,964 | — | — |
| 1999-12-03 | $6.93 | $14.54 | 123,698 | — | — |
| 1999-12-02 | $6.85 | $14.38 | 85,612 | — | — |
| 1999-12-01 | $7.10 | $14.90 | 117,187 | — | — |
| 1999-11-30 | $7.10 | $14.90 | 104,818 | — | — |
| 1999-11-29 | $7.14 | $14.98 | 204,753 | — | — |
| 1999-11-26 | $6.91 | $14.50 | 65,755 | — | — |
| 1999-11-24 | $6.72 | $14.10 | 82,357 | — | — |
| 1999-11-23 | $6.68 | $14.02 | 82,031 | — | — |
| 1999-11-22 | $6.78 | $14.22 | 133,464 | — | — |
| 1999-11-19 | $6.74 | $14.14 | 86,589 | — | — |
| 1999-11-18 | $6.85 | $14.38 | 110,677 | — | — |
| 1999-11-17 | $6.93 | $14.54 | 83,659 | — | — |
| 1999-11-16 | $6.95 | $14.58 | 111,654 | — | — |
| 1999-11-15 | $7.05 | $14.78 | 92,773 | — | — |
| 1999-11-12 | $6.99 | $14.66 | 112,956 | — | — |
| 1999-11-11 | $6.97 | $14.62 | 83,659 | — | — |
| 1999-11-10 | $7.10 | $14.90 | 77,474 | — | — |
| 1999-11-09 | $7.12 | $14.94 | 76,172 | — | — |
| 1999-11-08 | $7.30 | $15.19 | 61,849 | — | — |
| 1999-11-05 | $7.39 | $15.39 | 75,195 | — | — |
| 1999-11-04 | $7.32 | $15.23 | 103,190 | — | — |
| 1999-11-03 | $7.22 | $15.03 | 131,510 | — | — |
| 1999-11-02 | $7.08 | $14.75 | 94,076 | — | — |
| 1999-11-01 | $7.08 | $14.75 | 87,240 | — | — |
| 1999-10-29 | $7.07 | $14.71 | 134,115 | — | — |
| 1999-10-28 | $7.07 | $14.71 | 159,505 | — | — |
| 1999-10-27 | $6.78 | $14.11 | 258,789 | — | — |
| 1999-10-26 | $6.59 | $13.71 | 125,326 | — | — |
| 1999-10-25 | $6.72 | $13.99 | 114,909 | — | — |
| 1999-10-22 | $6.76 | $14.07 | 106,445 | — | — |
| 1999-10-21 | $6.76 | $14.07 | 59,896 | — | — |
| 1999-10-20 | $6.80 | $14.15 | 45,898 | — | — |
| 1999-10-19 | $6.62 | $13.79 | 105,469 | — | — |
| 1999-10-18 | $6.72 | $13.99 | 65,430 | — | — |
| 1999-10-15 | $6.76 | $14.07 | 143,880 | — | — |
| 1999-10-14 | $6.64 | $13.83 | 129,883 | — | — |
| 1999-10-13 | $6.80 | $14.15 | 61,523 | — | — |
| 1999-10-12 | $6.93 | $14.43 | 79,753 | — | — |
| 1999-10-11 | $6.99 | $14.55 | 58,919 | — | — |
| 1999-10-08 | $7.07 | $14.71 | 70,964 | — | — |
| 1999-10-07 | $7.01 | $14.59 | 86,589 | — | — |
| 1999-10-06 | $6.97 | $14.51 | 100,260 | — | — |
| 1999-10-05 | $6.76 | $14.07 | 159,831 | — | — |
| 1999-10-04 | $6.95 | $14.47 | 115,234 | — | — |
| 1999-10-01 | $7.03 | $14.63 | 103,190 | — | — |
| 1999-09-30 | $7.24 | $15.07 | 170,247 | — | — |
| 1999-09-29 | $7.16 | $14.91 | 104,167 | — | — |
| 1999-09-28 | $7.20 | $14.99 | 105,143 | — | — |
| 1999-09-27 | $7.18 | $14.95 | 66,732 | — | — |
| 1999-09-24 | $7.01 | $14.59 | 121,419 | — | — |
| 1999-09-23 | $7.14 | $14.87 | 52,409 | — | — |
| 1999-09-22 | $7.10 | $14.79 | 56,966 | — | — |
| 1999-09-21 | $7.18 | $14.95 | 145,833 | — | — |
| 1999-09-20 | $7.14 | $14.87 | 150,716 | — | — |
| 1999-09-17 | $7.14 | $14.87 | 109,049 | — | — |
| 1999-09-16 | $7.26 | $15.11 | 73,568 | — | — |
| 1999-09-15 | $7.20 | $14.99 | 113,281 | — | — |
| 1999-09-14 | $7.18 | $14.95 | 124,023 | — | — |
| 1999-09-13 | $7.43 | $15.47 | 69,336 | — | — |
| 1999-09-10 | $7.56 | $15.75 | 111,003 | — | — |
| 1999-09-09 | $7.39 | $15.39 | 63,802 | — | — |
| 1999-09-08 | $7.47 | $15.55 | 120,443 | — | — |
| 1999-09-07 | $7.55 | $15.71 | 76,172 | — | — |
| 1999-09-03 | $7.47 | $15.55 | 86,263 | — | — |
| 1999-09-02 | $7.41 | $15.43 | 83,008 | — | — |
| 1999-09-01 | $7.28 | $15.15 | 129,557 | — | — |
| 1999-08-31 | $7.12 | $14.83 | 257,161 | — | — |
| 1999-08-30 | $7.39 | $15.39 | 104,818 | — | — |
| 1999-08-27 | $7.45 | $15.51 | 163,411 | — | — |
| 1999-08-26 | $7.60 | $15.83 | 108,398 | — | — |
| 1999-08-25 | $7.70 | $16.03 | 154,297 | — | — |
| 1999-08-24 | $7.68 | $15.99 | 230,794 | — | — |
| 1999-08-23 | $7.68 | $15.99 | 377,279 | — | — |
| 1999-08-20 | $7.49 | $15.59 | 308,268 | — | — |
| 1999-08-19 | $7.14 | $14.87 | 191,081 | — | — |
| 1999-08-18 | $6.76 | $14.07 | 159,180 | — | — |
| 1999-08-17 | $6.60 | $13.73 | 129,883 | — | — |
| 1999-08-16 | $6.62 | $13.79 | 121,745 | — | — |
| 1999-08-13 | $6.72 | $13.99 | 113,932 | — | — |
| 1999-08-12 | $6.84 | $14.12 | 92,122 | — | — |
| 1999-08-11 | $6.82 | $14.08 | 72,917 | — | — |
| 1999-08-10 | $6.95 | $14.35 | 178,711 | — | — |
| 1999-08-09 | $6.80 | $14.04 | 111,654 | — | — |
| 1999-08-06 | $6.97 | $14.39 | 176,758 | — | — |
| 1999-08-05 | $6.97 | $14.39 | 112,305 | — | — |
| 1999-08-04 | $6.99 | $14.43 | 75,521 | — | — |
| 1999-08-03 | $7.08 | $14.63 | 64,779 | — | — |
| 1999-08-02 | $7.07 | $14.59 | 141,276 | — | — |
| 1999-07-30 | $7.03 | $14.51 | 95,052 | — | — |
| 1999-07-29 | $7.05 | $14.55 | 197,591 | — | — |
| 1999-07-28 | $6.99 | $14.43 | 249,674 | — | — |
| 1999-07-27 | $6.59 | $13.60 | 207,682 | — | — |
| 1999-07-26 | $6.72 | $13.88 | 109,049 | — | — |
| 1999-07-23 | $6.95 | $14.35 | 169,596 | — | — |
| 1999-07-22 | $6.95 | $14.35 | 91,471 | — | — |
| 1999-07-21 | $6.97 | $14.39 | 181,966 | — | — |
| 1999-07-20 | $7.07 | $14.59 | 188,477 | — | — |
| 1999-07-19 | $7.22 | $14.91 | 261,719 | — | — |
| 1999-07-16 | $7.55 | $15.58 | 103,516 | — | — |
| 1999-07-15 | $7.49 | $15.46 | 229,492 | — | — |
| 1999-07-14 | $7.28 | $15.03 | 150,716 | — | — |
| 1999-07-13 | $7.10 | $14.67 | 106,120 | — | — |
| 1999-07-12 | $7.08 | $14.63 | 192,057 | — | — |
| 1999-07-09 | $6.89 | $14.23 | 71,615 | — | — |
| 1999-07-08 | $6.78 | $14.00 | 80,729 | — | — |
| 1999-07-07 | $6.85 | $14.15 | 153,646 | — | — |
| 1999-07-06 | $6.95 | $14.35 | 223,633 | — | — |
| 1999-07-02 | $7.18 | $14.83 | 111,328 | — | — |
| 1999-07-01 | $7.07 | $14.59 | 153,320 | — | — |
| 1999-06-30 | $7.08 | $14.63 | 150,391 | — | — |
| 1999-06-29 | $7.07 | $14.59 | 160,156 | — | — |
| 1999-06-28 | $7.10 | $14.67 | 115,885 | — | — |
| 1999-06-25 | $7.10 | $14.67 | 146,810 | — | — |
| 1999-06-24 | $7.12 | $14.71 | 76,497 | — | — |
| 1999-06-23 | $7.16 | $14.79 | 66,406 | — | — |
| 1999-06-22 | $7.12 | $14.71 | 112,630 | — | — |
| 1999-06-21 | $7.20 | $14.87 | 100,911 | — | — |
| 1999-06-18 | $7.14 | $14.75 | 172,201 | — | — |
| 1999-06-17 | $7.07 | $14.59 | 173,828 | — | — |
| 1999-06-16 | $6.99 | $14.43 | 141,276 | — | — |
| 1999-06-15 | $6.84 | $14.12 | 198,568 | — | — |
| 1999-06-14 | $6.68 | $13.80 | 80,078 | — | — |
| 1999-06-11 | $6.76 | $13.96 | 135,091 | — | — |
| 1999-06-10 | $6.89 | $14.23 | 94,727 | — | — |
| 1999-06-09 | $6.99 | $14.43 | 55,664 | — | — |
| 1999-06-08 | $7.03 | $14.51 | 79,102 | — | — |
| 1999-06-07 | $7.03 | $14.51 | 94,401 | — | — |
| 1999-06-04 | $6.97 | $14.39 | 251,953 | — | — |
| 1999-06-03 | $6.91 | $14.27 | 167,643 | — | — |
| 1999-06-02 | $7.05 | $14.55 | 97,005 | — | — |
| 1999-06-01 | $7.05 | $14.55 | 106,120 | — | — |
| 1999-05-28 | $6.76 | $13.96 | 164,714 | — | — |
| 1999-05-27 | $6.72 | $13.88 | 164,714 | — | — |
| 1999-05-26 | $6.89 | $14.23 | 94,076 | — | — |
| 1999-05-25 | $7.03 | $14.51 | 83,659 | — | — |
| 1999-05-24 | $7.18 | $14.83 | 50,781 | — | — |
| 1999-05-21 | $7.24 | $14.95 | 140,625 | — | — |
| 1999-05-20 | $7.51 | $15.50 | 160,156 | — | — |
| 1999-05-19 | $7.08 | $14.63 | 171,224 | — | — |
| 1999-05-18 | $7.03 | $14.51 | 115,885 | — | — |
| 1999-05-17 | $6.99 | $14.43 | 120,443 | — | — |
| 1999-05-14 | $7.01 | $14.47 | 107,747 | — | — |
| 1999-05-13 | $7.03 | $14.51 | 92,122 | — | — |
| 1999-05-12 | $6.95 | $14.35 | 63,477 | — | — |
| 1999-05-11 | $7.03 | $14.51 | 53,711 | — | — |
| 1999-05-10 | $7.14 | $14.75 | 251,953 | — | — |
| 1999-05-07 | $6.78 | $13.89 | 170,247 | — | — |
| 1999-05-06 | $6.76 | $13.85 | 141,602 | — | — |
| 1999-05-05 | $6.91 | $14.16 | 81,380 | — | — |
| 1999-05-04 | $7.10 | $14.56 | 179,687 | — | — |
| 1999-05-03 | $7.07 | $14.48 | 221,029 | — | — |
| 1999-04-30 | $6.93 | $14.20 | 182,943 | — | — |
| 1999-04-29 | $7.05 | $14.44 | 80,404 | — | — |
| 1999-04-28 | $6.99 | $14.32 | 138,997 | — | — |
| 1999-04-27 | $7.22 | $14.79 | 159,831 | — | — |
| 1999-04-26 | $7.30 | $14.95 | 100,260 | — | — |
| 1999-04-23 | $7.53 | $15.42 | 210,937 | — | — |
| 1999-04-22 | $7.68 | $15.74 | 143,880 | — | — |
| 1999-04-21 | $7.74 | $15.86 | 93,424 | — | — |
| 1999-04-20 | $7.72 | $15.82 | 143,880 | — | — |
| 1999-04-19 | $7.66 | $15.70 | 212,891 | — | — |
| 1999-04-16 | $7.91 | $16.21 | 436,849 | — | — |
| 1999-04-15 | $7.76 | $15.89 | 260,742 | — | — |
| 1999-04-14 | $7.70 | $15.78 | 252,930 | — | — |
| 1999-04-13 | $7.37 | $15.11 | 143,880 | — | — |
| 1999-04-12 | $7.45 | $15.27 | 177,409 | — | — |
| 1999-04-09 | $7.62 | $15.62 | 383,464 | — | — |
| 1999-04-08 | $7.10 | $14.56 | 247,721 | — | — |
| 1999-04-07 | $7.07 | $14.48 | 191,732 | — | — |
| 1999-04-06 | $6.99 | $14.32 | 98,633 | — | — |
| 1999-04-05 | $7.01 | $14.36 | 207,031 | — | — |
| 1999-04-01 | $6.95 | $14.24 | 152,669 | — | — |
| 1999-03-31 | $6.97 | $14.28 | 176,758 | — | — |
| 1999-03-30 | $6.72 | $13.77 | 216,471 | — | — |
| 1999-03-29 | $6.55 | $13.42 | 156,901 | — | — |
| 1999-03-26 | $6.82 | $13.97 | 86,914 | — | — |
| 1999-03-25 | $6.68 | $13.69 | 151,367 | — | — |
| 1999-03-24 | $6.74 | $13.81 | 121,094 | — | — |
| 1999-03-23 | $6.99 | $14.32 | 326,497 | — | — |
| 1999-03-22 | $7.07 | $14.48 | 467,122 | — | — |
| 1999-03-19 | $6.74 | $13.81 | 459,635 | — | — |
| 1999-03-18 | $6.55 | $13.42 | 208,333 | — | — |
| 1999-03-17 | $6.41 | $13.14 | 257,487 | — | — |
| 1999-03-16 | $6.18 | $12.67 | 443,359 | — | — |
| 1999-03-15 | $6.39 | $13.10 | 161,784 | — | — |
| 1999-03-12 | $6.51 | $13.34 | 230,469 | — | — |
| 1999-03-11 | $6.53 | $13.38 | 165,039 | — | — |
| 1999-03-10 | $6.87 | $14.08 | 273,112 | — | — |
| 1999-03-09 | $6.89 | $14.12 | 344,727 | — | — |
| 1999-03-08 | $6.89 | $14.12 | 389,648 | — | — |
| 1999-03-05 | $6.76 | $13.85 | 186,849 | — | — |
| 1999-03-04 | $6.74 | $13.81 | 149,740 | — | — |
| 1999-03-03 | $6.68 | $13.69 | 337,891 | — | — |
| 1999-03-02 | $6.53 | $13.38 | 327,799 | — | — |
| 1999-03-01 | $6.53 | $13.38 | 152,669 | — | — |
| 1999-02-26 | $6.62 | $13.57 | 200,195 | — | — |
| 1999-02-25 | $6.68 | $13.69 | 176,107 | — | — |
| 1999-02-24 | $6.70 | $13.73 | 172,852 | — | — |
| 1999-02-23 | $6.91 | $14.16 | 199,544 | — | — |
| 1999-02-22 | $7.28 | $14.91 | 68,034 | — | — |
| 1999-02-19 | $7.30 | $14.95 | 136,393 | — | — |
| 1999-02-18 | $7.26 | $14.87 | 89,193 | — | — |
| 1999-02-17 | $7.26 | $14.87 | 171,224 | — | — |
| 1999-02-16 | $7.35 | $15.07 | 241,536 | — | — |
| 1999-02-12 | $7.32 | $14.99 | 101,562 | — | — |
| 1999-02-11 | $7.41 | $15.19 | 113,281 | — | — |
| 1999-02-10 | $7.41 | $15.19 | 68,034 | — | — |
| 1999-02-09 | $7.47 | $15.30 | 50,130 | — | — |
| 1999-02-08 | $7.49 | $15.34 | 44,271 | — | — |
| 1999-02-05 | $7.62 | $15.51 | 108,073 | — | — |
| 1999-02-04 | $7.53 | $15.32 | 97,982 | — | — |
| 1999-02-03 | $7.64 | $15.55 | 79,427 | — | — |
| 1999-02-02 | $7.60 | $15.47 | 54,362 | — | — |
| 1999-02-01 | $7.70 | $15.67 | 72,266 | — | — |
| 1999-01-29 | $7.80 | $15.86 | 52,734 | — | — |
| 1999-01-28 | $7.68 | $15.63 | 138,021 | — | — |
| 1999-01-27 | $7.74 | $15.75 | 36,784 | — | — |
| 1999-01-26 | $7.95 | $16.18 | 67,708 | — | — |
| 1999-01-25 | $7.99 | $16.25 | 31,250 | — | — |
| 1999-01-22 | $8.10 | $16.49 | 25,391 | — | — |
| 1999-01-21 | $8.22 | $16.72 | 46,549 | — | — |
| 1999-01-20 | $8.33 | $16.96 | 33,529 | — | — |
| 1999-01-19 | $8.41 | $17.11 | 42,969 | — | — |
| 1999-01-15 | $8.35 | $17.00 | 69,010 | — | — |
| 1999-01-14 | $8.45 | $17.19 | 64,453 | — | — |
| 1999-01-13 | $8.54 | $17.39 | 60,221 | — | — |
| 1999-01-12 | $8.70 | $17.70 | 46,224 | — | — |
| 1999-01-11 | $8.60 | $17.51 | 22,786 | — | — |
| 1999-01-08 | $8.83 | $17.97 | 53,711 | — | — |
| 1999-01-07 | $8.62 | $17.54 | 29,948 | — | — |
| 1999-01-06 | $8.74 | $17.78 | 46,224 | — | — |
| 1999-01-05 | $8.87 | $18.05 | 41,667 | — | — |
| 1999-01-04 | $8.93 | $18.17 | 113,281 | — | — |