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
- 1997-08-15 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 | $5.00 | $5.00 | 1,300 | — | — |
| 1999-12-30 | $5.06 | $5.06 | 14,600 | — | — |
| 1999-12-29 | $5.06 | $5.06 | 14,300 | — | — |
| 1999-12-28 | $5.03 | $5.03 | 51,400 | — | — |
| 1999-12-27 | $5.00 | $5.00 | 16,600 | — | — |
| 1999-12-23 | $4.88 | $4.88 | 1,300 | — | — |
| 1999-12-22 | $5.00 | $5.00 | 6,900 | — | — |
| 1999-12-21 | $5.00 | $5.00 | 9,300 | — | — |
| 1999-12-20 | $5.06 | $5.06 | 25,100 | — | — |
| 1999-12-17 | $5.00 | $5.00 | 21,300 | — | — |
| 1999-12-16 | $5.00 | $5.00 | 45,600 | — | — |
| 1999-12-15 | $4.81 | $4.81 | 15,300 | — | — |
| 1999-12-14 | $4.63 | $4.63 | 11,400 | — | — |
| 1999-12-13 | $4.63 | $4.63 | 2,100 | — | — |
| 1999-12-10 | $5.00 | $5.00 | 1,700 | — | — |
| 1999-12-09 | $5.03 | $5.03 | 6,300 | — | — |
| 1999-12-08 | $5.00 | $5.00 | 14,100 | — | — |
| 1999-12-07 | $4.50 | $4.50 | 5,800 | — | — |
| 1999-12-06 | $5.06 | $5.06 | 2,000 | — | — |
| 1999-12-03 | $5.00 | $5.00 | 1,100 | — | — |
| 1999-12-02 | $5.06 | $5.06 | 14,100 | — | — |
| 1999-12-01 | $5.06 | $5.06 | 12,300 | — | — |
| 1999-11-30 | $5.00 | $5.00 | 1,600 | — | — |
| 1999-11-29 | $4.75 | $4.75 | 1,000 | — | — |
| 1999-11-26 | $5.00 | $5.00 | 0 | — | — |
| 1999-11-24 | $5.00 | $5.00 | 4,000 | — | — |
| 1999-11-23 | $5.00 | $5.00 | 7,100 | — | — |
| 1999-11-22 | $4.88 | $4.88 | 13,300 | — | — |
| 1999-11-19 | $5.06 | $5.06 | 15,800 | — | — |
| 1999-11-18 | $5.06 | $5.06 | 6,600 | — | — |
| 1999-11-17 | $5.06 | $5.06 | 2,100 | — | — |
| 1999-11-16 | $5.03 | $5.03 | 7,700 | — | — |
| 1999-11-15 | $5.00 | $5.00 | 6,900 | — | — |
| 1999-11-12 | $4.75 | $4.75 | 1,900 | — | — |
| 1999-11-11 | $4.69 | $4.69 | 27,200 | — | — |
| 1999-11-10 | $4.63 | $4.63 | 18,000 | — | — |
| 1999-11-09 | $4.44 | $4.44 | 100 | — | — |
| 1999-11-08 | $4.56 | $4.56 | 10,900 | — | — |
| 1999-11-05 | $4.69 | $4.69 | 1,200 | — | — |
| 1999-11-04 | $4.75 | $4.75 | 9,900 | — | — |
| 1999-11-03 | $4.56 | $4.56 | 5,800 | — | — |
| 1999-11-02 | $4.63 | $4.63 | 3,700 | — | — |
| 1999-11-01 | $4.56 | $4.56 | 3,700 | — | — |
| 1999-10-29 | $4.56 | $4.56 | 7,600 | — | — |
| 1999-10-28 | $4.81 | $4.81 | 6,000 | — | — |
| 1999-10-27 | $4.63 | $4.63 | 0 | — | — |
| 1999-10-26 | $4.63 | $4.63 | 7,100 | — | — |
| 1999-10-25 | $4.63 | $4.63 | 11,400 | — | — |
| 1999-10-22 | $4.88 | $4.88 | 4,500 | — | — |
| 1999-10-21 | $5.06 | $5.06 | 0 | — | — |
| 1999-10-20 | $5.06 | $5.06 | 4,000 | — | — |
| 1999-10-19 | $5.00 | $5.00 | 6,500 | — | — |
| 1999-10-18 | $5.09 | $5.09 | 6,700 | — | — |
| 1999-10-15 | $5.00 | $5.00 | 2,100 | — | — |
| 1999-10-14 | $5.25 | $5.25 | 2,000 | — | — |
| 1999-10-13 | $5.25 | $5.25 | 5,200 | — | — |
| 1999-10-12 | $4.81 | $4.81 | 400 | — | — |
| 1999-10-11 | $5.25 | $5.25 | 0 | — | — |
| 1999-10-08 | $5.25 | $5.25 | 0 | — | — |
| 1999-10-07 | $5.25 | $5.25 | 1,600 | — | — |
| 1999-10-06 | $5.31 | $5.31 | 5,600 | — | — |
| 1999-10-05 | $5.44 | $5.44 | 1,700 | — | — |
| 1999-10-04 | $5.44 | $5.44 | 100 | — | — |
| 1999-10-01 | $5.19 | $5.19 | 23,400 | — | — |
| 1999-09-30 | $5.38 | $5.38 | 231,200 | — | — |
| 1999-09-29 | $5.00 | $5.00 | 1,600 | — | — |
| 1999-09-28 | $4.88 | $4.88 | 27,400 | — | — |
| 1999-09-27 | $5.25 | $5.25 | 12,300 | — | — |
| 1999-09-24 | $5.25 | $5.25 | 50,100 | — | — |
| 1999-09-23 | $4.88 | $4.88 | 3,000 | — | — |
| 1999-09-22 | $5.00 | $5.00 | 700 | — | — |
| 1999-09-21 | $4.88 | $4.88 | 33,000 | — | — |
| 1999-09-20 | $4.88 | $4.88 | 0 | — | — |
| 1999-09-17 | $4.88 | $4.88 | 100 | — | — |
| 1999-09-16 | $4.94 | $4.94 | 12,200 | — | — |
| 1999-09-15 | $5.00 | $5.00 | 11,600 | — | — |
| 1999-09-14 | $4.81 | $4.81 | 500 | — | — |
| 1999-09-13 | $4.88 | $4.88 | 2,000 | — | — |
| 1999-09-10 | $4.56 | $4.56 | 6,600 | — | — |
| 1999-09-09 | $4.50 | $4.50 | 13,500 | — | — |
| 1999-09-08 | $4.38 | $4.38 | 7,400 | — | — |
| 1999-09-07 | $4.63 | $4.63 | 500 | — | — |
| 1999-09-03 | $4.63 | $4.63 | 0 | — | — |
| 1999-09-02 | $4.63 | $4.63 | 9,500 | — | — |
| 1999-09-01 | $4.63 | $4.63 | 900 | — | — |
| 1999-08-31 | $4.88 | $4.88 | 2,000 | — | — |
| 1999-08-30 | $4.81 | $4.81 | 1,800 | — | — |
| 1999-08-27 | $4.44 | $4.44 | 1,000 | — | — |
| 1999-08-26 | $4.50 | $4.50 | 3,200 | — | — |
| 1999-08-25 | $4.88 | $4.88 | 1,300 | — | — |
| 1999-08-24 | $4.63 | $4.63 | 6,100 | — | — |
| 1999-08-23 | $4.56 | $4.56 | 8,900 | — | — |
| 1999-08-20 | $4.63 | $4.63 | 0 | — | — |
| 1999-08-19 | $4.63 | $4.63 | 1,200 | — | — |
| 1999-08-18 | $4.63 | $4.63 | 0 | — | — |
| 1999-08-17 | $4.63 | $4.63 | 4,100 | — | — |
| 1999-08-16 | $4.63 | $4.63 | 4,000 | — | — |
| 1999-08-13 | $4.88 | $4.88 | 12,300 | — | — |
| 1999-08-12 | $4.63 | $4.63 | 15,600 | — | — |
| 1999-08-11 | $4.13 | $4.13 | 8,900 | — | — |
| 1999-08-10 | $4.25 | $4.25 | 6,200 | — | — |
| 1999-08-09 | $4.13 | $4.13 | 6,700 | — | — |
| 1999-08-06 | $4.13 | $4.13 | 400 | — | — |
| 1999-08-05 | $4.19 | $4.19 | 5,000 | — | — |
| 1999-08-04 | $4.44 | $4.44 | 20,300 | — | — |
| 1999-08-03 | $4.06 | $4.06 | 9,900 | — | — |
| 1999-08-02 | $4.13 | $4.13 | 2,800 | — | — |
| 1999-07-30 | $4.25 | $4.25 | 0 | — | — |
| 1999-07-29 | $4.25 | $4.25 | 16,600 | — | — |
| 1999-07-28 | $4.50 | $4.50 | 9,200 | — | — |
| 1999-07-27 | $4.88 | $4.88 | 11,900 | — | — |
| 1999-07-26 | $4.75 | $4.75 | 3,400 | — | — |
| 1999-07-23 | $4.88 | $4.88 | 7,900 | — | — |
| 1999-07-22 | $4.63 | $4.63 | 20,000 | — | — |
| 1999-07-21 | $4.63 | $4.63 | 17,700 | — | — |
| 1999-07-20 | $4.13 | $4.13 | 12,000 | — | — |
| 1999-07-19 | $4.19 | $4.19 | 12,600 | — | — |
| 1999-07-16 | $4.25 | $4.25 | 65,100 | — | — |
| 1999-07-15 | $4.13 | $4.13 | 104,400 | — | — |
| 1999-07-14 | $4.25 | $4.25 | 216,200 | — | — |
| 1999-07-13 | $4.06 | $4.06 | 68,400 | — | — |
| 1999-07-12 | $3.94 | $3.94 | 34,100 | — | — |
| 1999-07-09 | $3.69 | $3.69 | 15,600 | — | — |
| 1999-07-08 | $3.63 | $3.63 | 13,600 | — | — |
| 1999-07-07 | $3.88 | $3.88 | 2,300 | — | — |
| 1999-07-06 | $3.94 | $3.94 | 6,600 | — | — |
| 1999-07-02 | $3.88 | $3.88 | 400 | — | — |
| 1999-07-01 | $3.88 | $3.88 | 1,000 | — | — |
| 1999-06-30 | $3.88 | $3.88 | 8,300 | — | — |
| 1999-06-29 | $3.88 | $3.88 | 11,800 | — | — |
| 1999-06-28 | $3.94 | $3.94 | 22,000 | — | — |
| 1999-06-25 | $4.00 | $4.00 | 5,500 | — | — |
| 1999-06-24 | $4.00 | $4.00 | 2,400 | — | — |
| 1999-06-23 | $3.88 | $3.88 | 3,700 | — | — |
| 1999-06-22 | $3.88 | $3.88 | 5,300 | — | — |
| 1999-06-21 | $4.00 | $4.00 | 2,200 | — | — |
| 1999-06-18 | $4.03 | $4.03 | 1,100 | — | — |
| 1999-06-17 | $4.03 | $4.03 | 1,100 | — | — |
| 1999-06-16 | $4.00 | $4.00 | 8,800 | — | — |
| 1999-06-15 | $4.00 | $4.00 | 4,100 | — | — |
| 1999-06-14 | $4.06 | $4.06 | 6,800 | — | — |
| 1999-06-11 | $4.06 | $4.06 | 166,900 | — | — |
| 1999-06-10 | $4.00 | $4.00 | 26,400 | — | — |
| 1999-06-09 | $4.06 | $4.06 | 11,200 | — | — |
| 1999-06-08 | $3.88 | $3.88 | 0 | — | — |
| 1999-06-07 | $3.88 | $3.88 | 1,200 | — | — |
| 1999-06-04 | $4.00 | $4.00 | 0 | — | — |
| 1999-06-03 | $4.00 | $4.00 | 0 | — | — |
| 1999-06-02 | $4.00 | $4.00 | 0 | — | — |
| 1999-06-01 | $4.00 | $4.00 | 0 | — | — |
| 1999-05-28 | $4.00 | $4.00 | 700 | — | — |
| 1999-05-27 | $4.00 | $4.00 | 25,600 | — | — |
| 1999-05-26 | $4.06 | $4.06 | 63,700 | — | — |
| 1999-05-25 | $3.97 | $3.97 | 11,000 | — | — |
| 1999-05-24 | $4.00 | $4.00 | 0 | — | — |
| 1999-05-21 | $4.00 | $4.00 | 9,100 | — | — |
| 1999-05-20 | $3.88 | $3.88 | 128,000 | — | — |
| 1999-05-19 | $4.09 | $4.09 | 0 | — | — |
| 1999-05-18 | $4.09 | $4.09 | 11,800 | — | — |
| 1999-05-17 | $4.25 | $4.25 | 2,100 | — | — |
| 1999-05-14 | $4.25 | $4.25 | 22,000 | — | — |
| 1999-05-13 | $4.25 | $4.25 | 1,500 | — | — |
| 1999-05-12 | $4.25 | $4.25 | 16,100 | — | — |
| 1999-05-11 | $4.38 | $4.38 | 178,000 | — | — |
| 1999-05-10 | $4.63 | $4.63 | 102,800 | — | — |
| 1999-05-07 | $4.56 | $4.56 | 100 | — | — |
| 1999-05-06 | $4.47 | $4.47 | 300 | — | — |
| 1999-05-05 | $4.44 | $4.44 | 1,100 | — | — |
| 1999-05-04 | $4.63 | $4.63 | 1,500 | — | — |
| 1999-05-03 | $4.44 | $4.44 | 300 | — | — |
| 1999-04-30 | $4.50 | $4.50 | 22,100 | — | — |
| 1999-04-29 | $4.13 | $4.13 | 0 | — | — |
| 1999-04-28 | $4.13 | $4.13 | 2,200 | — | — |
| 1999-04-27 | $4.19 | $4.19 | 3,200 | — | — |
| 1999-04-26 | $4.50 | $4.50 | 2,400 | — | — |
| 1999-04-23 | $4.50 | $4.50 | 8,700 | — | — |
| 1999-04-22 | $4.13 | $4.13 | 700 | — | — |
| 1999-04-21 | $4.44 | $4.44 | 3,700 | — | — |
| 1999-04-20 | $4.25 | $4.25 | 11,600 | — | — |
| 1999-04-19 | $4.44 | $4.44 | 3,500 | — | — |
| 1999-04-16 | $4.44 | $4.44 | 2,200 | — | — |
| 1999-04-15 | $4.38 | $4.38 | 300 | — | — |
| 1999-04-14 | $4.38 | $4.38 | 2,200 | — | — |
| 1999-04-13 | $4.38 | $4.38 | 1,300 | — | — |
| 1999-04-12 | $4.38 | $4.38 | 3,900 | — | — |
| 1999-04-09 | $4.50 | $4.50 | 1,600 | — | — |
| 1999-04-08 | $4.50 | $4.50 | 1,400 | — | — |
| 1999-04-07 | $4.75 | $4.75 | 800 | — | — |
| 1999-04-06 | $5.13 | $5.13 | 3,100 | — | — |
| 1999-04-05 | $5.50 | $5.50 | 0 | — | — |
| 1999-04-01 | $5.50 | $5.50 | 8,000 | — | — |
| 1999-03-31 | $5.25 | $5.25 | 135,000 | — | — |
| 1999-03-30 | $4.88 | $4.88 | 797,800 | — | — |
| 1999-03-29 | $4.44 | $4.44 | 37,500 | — | — |
| 1999-03-26 | $4.88 | $4.88 | 100 | — | — |
| 1999-03-25 | $5.00 | $5.00 | 1,600 | — | — |
| 1999-03-24 | $5.00 | $5.00 | 700 | — | — |
| 1999-03-23 | $5.38 | $5.38 | 14,500 | — | — |
| 1999-03-22 | $5.50 | $5.50 | 2,200 | — | — |
| 1999-03-19 | $6.13 | $6.13 | 100 | — | — |
| 1999-03-18 | $5.75 | $5.75 | 2,000 | — | — |
| 1999-03-17 | $6.00 | $6.00 | 0 | — | — |
| 1999-03-16 | $6.00 | $6.00 | 5,000 | — | — |
| 1999-03-15 | $5.63 | $5.63 | 2,600 | — | — |
| 1999-03-12 | $5.63 | $5.63 | 3,000 | — | — |
| 1999-03-11 | $5.88 | $5.88 | 1,900 | — | — |
| 1999-03-10 | $5.63 | $5.63 | 700 | — | — |
| 1999-03-09 | $6.38 | $6.38 | 0 | — | — |
| 1999-03-08 | $6.38 | $6.38 | 0 | — | — |
| 1999-03-05 | $6.38 | $6.38 | 1,000 | — | — |
| 1999-03-04 | $5.63 | $5.63 | 5,900 | — | — |
| 1999-03-03 | $5.50 | $5.50 | 0 | — | — |
| 1999-03-02 | $5.50 | $5.50 | 800 | — | — |
| 1999-03-01 | $6.00 | $6.00 | 13,400 | — | — |
| 1999-02-26 | $5.63 | $5.63 | 600 | — | — |
| 1999-02-25 | $6.00 | $6.00 | 5,600 | — | — |
| 1999-02-24 | $5.94 | $5.94 | 1,000 | — | — |
| 1999-02-23 | $5.63 | $5.63 | 6,000 | — | — |
| 1999-02-22 | $6.00 | $6.00 | 300 | — | — |
| 1999-02-19 | $5.75 | $5.75 | 4,700 | — | — |
| 1999-02-18 | $6.25 | $6.25 | 1,300 | — | — |
| 1999-02-17 | $6.13 | $6.13 | 300 | — | — |
| 1999-02-16 | $6.13 | $6.13 | 2,400 | — | — |
| 1999-02-12 | $6.38 | $6.38 | 14,400 | — | — |
| 1999-02-11 | $6.56 | $6.56 | 7,000 | — | — |
| 1999-02-10 | $6.63 | $6.63 | 700 | — | — |
| 1999-02-09 | $6.88 | $6.88 | 47,300 | — | — |
| 1999-02-08 | $7.00 | $7.00 | 400 | — | — |
| 1999-02-05 | $6.88 | $6.88 | 35,600 | — | — |
| 1999-02-04 | $6.88 | $6.88 | 200 | — | — |
| 1999-02-03 | $7.00 | $7.00 | 6,100 | — | — |
| 1999-02-02 | $6.88 | $6.88 | 5,200 | — | — |
| 1999-02-01 | $6.75 | $6.75 | 30,200 | — | — |
| 1999-01-29 | $6.88 | $6.88 | 30,400 | — | — |
| 1999-01-28 | $6.88 | $6.88 | 43,300 | — | — |
| 1999-01-27 | $6.63 | $6.63 | 500 | — | — |
| 1999-01-26 | $6.75 | $6.75 | 1,300 | — | — |
| 1999-01-25 | $6.63 | $6.63 | 7,000 | — | — |
| 1999-01-22 | $6.63 | $6.63 | 0 | — | — |
| 1999-01-21 | $6.63 | $6.63 | 10,000 | — | — |
| 1999-01-20 | $6.63 | $6.63 | 800 | — | — |
| 1999-01-19 | $6.88 | $6.88 | 700 | — | — |
| 1999-01-15 | $6.88 | $6.88 | 30,000 | — | — |
| 1999-01-14 | $6.88 | $6.88 | 37,300 | — | — |
| 1999-01-13 | $7.13 | $7.13 | 27,800 | — | — |
| 1999-01-12 | $6.75 | $6.75 | 7,400 | — | — |
| 1999-01-11 | $6.63 | $6.63 | 2,000 | — | — |
| 1999-01-08 | $7.13 | $7.13 | 49,600 | — | — |
| 1999-01-07 | $6.75 | $6.75 | 34,900 | — | — |
| 1999-01-06 | $6.31 | $6.31 | 18,600 | — | — |
| 1999-01-05 | $7.38 | $7.38 | 18,000 | — | — |
| 1999-01-04 | $6.75 | $6.75 | 2,300 | — | — |