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
- 1994-07-22 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 | $5.31 | $7.69 | 616,588 | — | — |
| 1999-12-30 | $5.32 | $7.71 | 1,198,670 | — | — |
| 1999-12-29 | $5.19 | $7.52 | 931,632 | — | — |
| 1999-12-28 | $5.17 | $7.48 | 2,261,571 | — | — |
| 1999-12-27 | $4.91 | $7.11 | 827,367 | — | — |
| 1999-12-23 | $4.85 | $7.02 | 1,087,654 | — | — |
| 1999-12-22 | $4.74 | $6.87 | 610,587 | — | — |
| 1999-12-21 | $4.77 | $6.90 | 1,239,176 | — | — |
| 1999-12-20 | $4.77 | $6.91 | 1,863,265 | — | — |
| 1999-12-17 | $4.68 | $6.78 | 5,991,101 | — | — |
| 1999-12-16 | $4.62 | $6.70 | 3,094,939 | — | — |
| 1999-12-15 | $4.77 | $6.91 | 558,079 | — | — |
| 1999-12-14 | $4.84 | $7.01 | 1,446,205 | — | — |
| 1999-12-13 | $4.89 | $7.08 | 896,377 | — | — |
| 1999-12-10 | $4.90 | $7.10 | 1,320,938 | — | — |
| 1999-12-09 | $4.91 | $7.11 | 1,866,265 | — | — |
| 1999-12-08 | $4.94 | $7.16 | 999,892 | — | — |
| 1999-12-07 | $4.98 | $7.22 | 836,369 | — | — |
| 1999-12-06 | $4.98 | $7.22 | 1,550,470 | — | — |
| 1999-12-03 | $4.99 | $7.23 | 881,375 | — | — |
| 1999-12-02 | $4.97 | $7.20 | 1,329,189 | — | — |
| 1999-12-01 | $5.01 | $7.25 | 1,526,467 | — | — |
| 1999-11-30 | $4.96 | $7.18 | 1,041,148 | — | — |
| 1999-11-29 | $4.87 | $7.06 | 680,347 | — | — |
| 1999-11-26 | $4.88 | $7.07 | 195,778 | — | — |
| 1999-11-24 | $4.92 | $7.12 | 1,413,201 | — | — |
| 1999-11-23 | $4.90 | $7.10 | 1,625,481 | — | — |
| 1999-11-22 | $4.92 | $7.12 | 2,077,045 | — | — |
| 1999-11-19 | $5.00 | $7.24 | 763,608 | — | — |
| 1999-11-18 | $4.93 | $7.14 | 1,154,414 | — | — |
| 1999-11-17 | $5.00 | $7.24 | 1,719,994 | — | — |
| 1999-11-16 | $5.05 | $7.31 | 996,141 | — | — |
| 1999-11-15 | $5.04 | $7.30 | 1,076,403 | — | — |
| 1999-11-12 | $5.13 | $7.43 | 537,076 | — | — |
| 1999-11-11 | $5.17 | $7.48 | 782,361 | — | — |
| 1999-11-10 | $5.15 | $7.46 | 938,383 | — | — |
| 1999-11-09 | $5.18 | $7.51 | 570,081 | — | — |
| 1999-11-08 | $5.13 | $7.43 | 680,347 | — | — |
| 1999-11-05 | $5.15 | $7.46 | 436,562 | — | — |
| 1999-11-04 | $5.12 | $7.42 | 1,940,526 | — | — |
| 1999-11-03 | $5.12 | $7.30 | 596,335 | — | — |
| 1999-11-02 | $5.12 | $7.30 | 1,128,160 | — | — |
| 1999-11-01 | $5.08 | $7.24 | 586,583 | — | — |
| 1999-10-29 | $5.02 | $7.15 | 1,266,180 | — | — |
| 1999-10-28 | $4.87 | $6.93 | 1,933,024 | — | — |
| 1999-10-27 | $4.89 | $6.97 | 2,177,559 | — | — |
| 1999-10-26 | $5.00 | $7.12 | 810,865 | — | — |
| 1999-10-25 | $5.05 | $7.19 | 687,848 | — | — |
| 1999-10-22 | $5.07 | $7.22 | 528,075 | — | — |
| 1999-10-21 | $5.07 | $7.22 | 275,289 | — | — |
| 1999-10-20 | $5.11 | $7.28 | 2,558,613 | — | — |
| 1999-10-19 | $5.14 | $7.32 | 598,585 | — | — |
| 1999-10-18 | $5.10 | $7.26 | 1,140,162 | — | — |
| 1999-10-15 | $5.09 | $7.25 | 729,104 | — | — |
| 1999-10-14 | $5.07 | $7.22 | 184,526 | — | — |
| 1999-10-13 | $5.05 | $7.19 | 2,620,122 | — | — |
| 1999-10-12 | $5.10 | $7.26 | 219,031 | — | — |
| 1999-10-11 | $5.07 | $7.22 | 267,038 | — | — |
| 1999-10-08 | $5.07 | $7.22 | 669,845 | — | — |
| 1999-10-07 | $5.07 | $7.22 | 594,834 | — | — |
| 1999-10-06 | $5.10 | $7.26 | 1,914,272 | — | — |
| 1999-10-05 | $5.07 | $7.22 | 555,829 | — | — |
| 1999-10-04 | $5.04 | $7.18 | 1,193,419 | — | — |
| 1999-10-01 | $5.07 | $7.22 | 971,388 | — | — |
| 1999-09-30 | $5.10 | $7.26 | 1,161,165 | — | — |
| 1999-09-29 | $5.07 | $7.22 | 605,336 | — | — |
| 1999-09-28 | $4.99 | $7.11 | 1,041,898 | — | — |
| 1999-09-27 | $5.06 | $7.21 | 654,843 | — | — |
| 1999-09-24 | $5.02 | $7.16 | 437,312 | — | — |
| 1999-09-23 | $5.13 | $7.31 | 292,542 | — | — |
| 1999-09-22 | $5.15 | $7.34 | 737,355 | — | — |
| 1999-09-21 | $5.15 | $7.34 | 601,585 | — | — |
| 1999-09-20 | $5.17 | $7.36 | 163,523 | — | — |
| 1999-09-17 | $5.18 | $7.38 | 1,076,403 | — | — |
| 1999-09-16 | $5.14 | $7.32 | 1,050,149 | — | — |
| 1999-09-15 | $5.15 | $7.34 | 698,349 | — | — |
| 1999-09-14 | $5.23 | $7.45 | 367,552 | — | — |
| 1999-09-13 | $5.30 | $7.55 | 258,037 | — | — |
| 1999-09-10 | $5.35 | $7.62 | 429,811 | — | — |
| 1999-09-09 | $5.33 | $7.60 | 929,382 | — | — |
| 1999-09-08 | $5.41 | $7.70 | 282,040 | — | — |
| 1999-09-07 | $5.40 | $7.69 | 270,038 | — | — |
| 1999-09-03 | $5.37 | $7.64 | 201,029 | — | — |
| 1999-09-02 | $5.34 | $7.61 | 1,192,669 | — | — |
| 1999-09-01 | $5.41 | $7.70 | 2,814,400 | — | — |
| 1999-08-31 | $5.47 | $7.79 | 740,355 | — | — |
| 1999-08-30 | $5.41 | $7.70 | 195,028 | — | — |
| 1999-08-27 | $5.42 | $7.72 | 108,765 | — | — |
| 1999-08-26 | $5.41 | $7.70 | 232,533 | — | — |
| 1999-08-25 | $5.42 | $7.72 | 469,567 | — | — |
| 1999-08-24 | $5.41 | $7.70 | 995,391 | — | — |
| 1999-08-23 | $5.44 | $7.75 | 765,859 | — | — |
| 1999-08-20 | $5.39 | $7.68 | 1,342,691 | — | — |
| 1999-08-19 | $5.42 | $7.73 | 677,346 | — | — |
| 1999-08-18 | $5.42 | $7.73 | 242,284 | — | — |
| 1999-08-17 | $5.39 | $7.68 | 304,543 | — | — |
| 1999-08-16 | $5.36 | $7.63 | 489,069 | — | — |
| 1999-08-13 | $5.38 | $7.67 | 709,601 | — | — |
| 1999-08-12 | $5.29 | $7.54 | 296,292 | — | — |
| 1999-08-11 | $5.23 | $7.45 | 328,547 | — | — |
| 1999-08-10 | $5.23 | $7.45 | 460,565 | — | — |
| 1999-08-09 | $5.28 | $7.53 | 323,296 | — | — |
| 1999-08-06 | $5.30 | $7.55 | 1,010,393 | — | — |
| 1999-08-05 | $5.32 | $7.59 | 372,803 | — | — |
| 1999-08-04 | $5.31 | $7.56 | 1,841,511 | — | — |
| 1999-08-03 | $5.42 | $7.61 | 624,089 | — | — |
| 1999-08-02 | $5.42 | $7.61 | 344,299 | — | — |
| 1999-07-30 | $5.44 | $7.63 | 1,391,448 | — | — |
| 1999-07-29 | $5.44 | $7.63 | 1,578,224 | — | — |
| 1999-07-28 | $5.41 | $7.59 | 802,614 | — | — |
| 1999-07-27 | $5.41 | $7.59 | 490,570 | — | — |
| 1999-07-26 | $5.42 | $7.60 | 983,390 | — | — |
| 1999-07-23 | $5.47 | $7.67 | 1,046,399 | — | — |
| 1999-07-22 | $5.45 | $7.64 | 1,957,778 | — | — |
| 1999-07-21 | $5.47 | $7.67 | 999,892 | — | — |
| 1999-07-20 | $5.42 | $7.61 | 2,203,063 | — | — |
| 1999-07-19 | $5.46 | $7.66 | 914,380 | — | — |
| 1999-07-16 | $5.52 | $7.74 | 1,232,425 | — | — |
| 1999-07-15 | $5.50 | $7.71 | 1,353,192 | — | — |
| 1999-07-14 | $5.52 | $7.75 | 635,340 | — | — |
| 1999-07-13 | $5.50 | $7.71 | 424,560 | — | — |
| 1999-07-12 | $5.51 | $7.73 | 225,032 | — | — |
| 1999-07-09 | $5.52 | $7.74 | 1,244,427 | — | — |
| 1999-07-08 | $5.48 | $7.69 | 1,183,668 | — | — |
| 1999-07-07 | $5.57 | $7.81 | 206,279 | — | — |
| 1999-07-06 | $5.57 | $7.82 | 581,333 | — | — |
| 1999-07-02 | $5.59 | $7.84 | 755,357 | — | — |
| 1999-07-01 | $5.59 | $7.84 | 2,128,802 | — | — |
| 1999-06-30 | $5.70 | $7.99 | 2,127,302 | — | — |
| 1999-06-29 | $5.72 | $8.02 | 737,355 | — | — |
| 1999-06-28 | $5.69 | $7.98 | 1,279,682 | — | — |
| 1999-06-25 | $5.70 | $7.99 | 1,500,963 | — | — |
| 1999-06-24 | $5.71 | $8.01 | 1,578,974 | — | — |
| 1999-06-23 | $5.72 | $8.03 | 3,005,677 | — | — |
| 1999-06-22 | $5.77 | $8.09 | 813,866 | — | — |
| 1999-06-21 | $5.80 | $8.13 | 1,212,922 | — | — |
| 1999-06-18 | $5.88 | $8.25 | 1,836,261 | — | — |
| 1999-06-17 | $5.82 | $8.17 | 1,671,237 | — | — |
| 1999-06-16 | $5.77 | $8.10 | 962,387 | — | — |
| 1999-06-15 | $5.70 | $7.99 | 2,758,142 | — | — |
| 1999-06-14 | $5.61 | $7.87 | 704,350 | — | — |
| 1999-06-11 | $5.63 | $7.90 | 486,069 | — | — |
| 1999-06-10 | $5.63 | $7.90 | 1,055,400 | — | — |
| 1999-06-09 | $5.65 | $7.92 | 182,276 | — | — |
| 1999-06-08 | $5.67 | $7.95 | 468,066 | — | — |
| 1999-06-07 | $5.65 | $7.92 | 261,787 | — | — |
| 1999-06-04 | $5.67 | $7.95 | 1,650,234 | — | — |
| 1999-06-03 | $5.64 | $7.91 | 1,382,446 | — | — |
| 1999-06-02 | $5.64 | $7.91 | 2,916,414 | — | — |
| 1999-06-01 | $5.67 | $7.96 | 1,242,926 | — | — |
| 1999-05-28 | $5.60 | $7.85 | 614,337 | — | — |
| 1999-05-27 | $5.60 | $7.85 | 1,071,902 | — | — |
| 1999-05-26 | $5.53 | $7.76 | 609,086 | — | — |
| 1999-05-25 | $5.56 | $7.80 | 1,238,426 | — | — |
| 1999-05-24 | $5.67 | $7.95 | 1,020,145 | — | — |
| 1999-05-21 | $5.51 | $7.73 | 642,091 | — | — |
| 1999-05-20 | $5.51 | $7.73 | 1,789,754 | — | — |
| 1999-05-19 | $5.44 | $7.63 | 4,228,350 | — | — |
| 1999-05-18 | $5.47 | $7.67 | 438,812 | — | — |
| 1999-05-17 | $5.53 | $7.76 | 3,273,465 | — | — |
| 1999-05-14 | $5.47 | $7.67 | 2,983,174 | — | — |
| 1999-05-13 | $5.48 | $7.69 | 5,219,991 | — | — |
| 1999-05-12 | $5.53 | $7.76 | 989,390 | — | — |
| 1999-05-11 | $5.48 | $7.69 | 2,134,803 | — | — |
| 1999-05-10 | $5.45 | $7.64 | 1,349,442 | — | — |
| 1999-05-07 | $5.40 | $7.57 | 2,431,095 | — | — |
| 1999-05-06 | $5.39 | $7.56 | 286,541 | — | — |
| 1999-05-05 | $5.41 | $7.59 | 1,898,520 | — | — |
| 1999-05-04 | $5.45 | $7.53 | 1,379,446 | — | — |
| 1999-05-03 | $5.49 | $7.58 | 967,637 | — | — |
| 1999-04-30 | $5.34 | $7.38 | 1,197,920 | — | — |
| 1999-04-29 | $5.27 | $7.27 | 887,376 | — | — |
| 1999-04-28 | $5.40 | $7.46 | 664,594 | — | — |
| 1999-04-27 | $5.42 | $7.49 | 756,107 | — | — |
| 1999-04-26 | $5.37 | $7.42 | 747,856 | — | — |
| 1999-04-23 | $5.36 | $7.40 | 1,473,959 | — | — |
| 1999-04-22 | $5.32 | $7.34 | 2,593,118 | — | — |
| 1999-04-21 | $5.32 | $7.35 | 1,316,437 | — | — |
| 1999-04-20 | $5.30 | $7.32 | 1,737,997 | — | — |
| 1999-04-19 | $5.29 | $7.31 | 4,511,891 | — | — |
| 1999-04-16 | $5.19 | $7.17 | 1,678,738 | — | — |
| 1999-04-15 | $5.00 | $6.91 | 1,714,743 | — | — |
| 1999-04-14 | $4.88 | $6.74 | 567,831 | — | — |
| 1999-04-13 | $4.83 | $6.68 | 1,831,010 | — | — |
| 1999-04-12 | $4.77 | $6.58 | 2,091,297 | — | — |
| 1999-04-09 | $4.72 | $6.53 | 2,236,818 | — | — |
| 1999-04-08 | $4.77 | $6.58 | 2,605,120 | — | — |
| 1999-04-07 | $4.77 | $6.59 | 1,097,406 | — | — |
| 1999-04-06 | $4.75 | $6.56 | 1,495,712 | — | — |
| 1999-04-05 | $4.82 | $6.65 | 434,312 | — | — |
| 1999-04-01 | $4.87 | $6.72 | 2,479,852 | — | — |
| 1999-03-31 | $4.83 | $6.68 | 1,179,918 | — | — |
| 1999-03-30 | $4.82 | $6.65 | 1,132,661 | — | — |
| 1999-03-29 | $4.77 | $6.58 | 1,007,393 | — | — |
| 1999-03-26 | $4.69 | $6.48 | 567,831 | — | — |
| 1999-03-25 | $4.68 | $6.47 | 2,529,359 | — | — |
| 1999-03-24 | $4.72 | $6.51 | 1,119,159 | — | — |
| 1999-03-23 | $4.69 | $6.48 | 1,231,675 | — | — |
| 1999-03-22 | $4.81 | $6.64 | 1,177,667 | — | — |
| 1999-03-19 | $4.82 | $6.65 | 805,614 | — | — |
| 1999-03-18 | $4.82 | $6.66 | 801,114 | — | — |
| 1999-03-17 | $4.82 | $6.66 | 450,064 | — | — |
| 1999-03-16 | $4.84 | $6.69 | 1,606,728 | — | — |
| 1999-03-15 | $4.91 | $6.78 | 1,266,180 | — | — |
| 1999-03-12 | $4.90 | $6.77 | 4,851,689 | — | — |
| 1999-03-11 | $4.95 | $6.84 | 4,284,608 | — | — |
| 1999-03-10 | $5.00 | $6.91 | 735,104 | — | — |
| 1999-03-09 | $5.03 | $6.95 | 1,345,691 | — | — |
| 1999-03-08 | $5.02 | $6.94 | 1,316,437 | — | — |
| 1999-03-05 | $5.00 | $6.91 | 1,252,678 | — | — |
| 1999-03-04 | $5.07 | $7.00 | 1,247,427 | — | — |
| 1999-03-03 | $5.13 | $7.09 | 1,261,679 | — | — |
| 1999-03-02 | $5.17 | $7.14 | 614,337 | — | — |
| 1999-03-01 | $5.16 | $7.12 | 1,228,674 | — | — |
| 1999-02-26 | $5.22 | $7.20 | 596,335 | — | — |
| 1999-02-25 | $5.13 | $7.09 | 1,431,203 | — | — |
| 1999-02-24 | $5.17 | $7.14 | 363,052 | — | — |
| 1999-02-23 | $5.17 | $7.14 | 1,830,260 | — | — |
| 1999-02-22 | $5.10 | $7.04 | 1,389,947 | — | — |
| 1999-02-19 | $5.04 | $6.96 | 917,380 | — | — |
| 1999-02-18 | $5.05 | $6.97 | 1,373,445 | — | — |
| 1999-02-17 | $5.02 | $6.94 | 1,237,676 | — | — |
| 1999-02-16 | $5.02 | $6.94 | 1,771,001 | — | — |
| 1999-02-12 | $5.00 | $6.91 | 2,218,815 | — | — |
| 1999-02-11 | $5.06 | $6.99 | 4,754,925 | — | — |
| 1999-02-10 | $5.08 | $7.02 | 2,970,422 | — | — |
| 1999-02-09 | $5.28 | $7.30 | 2,803,148 | — | — |
| 1999-02-08 | $5.30 | $7.32 | 1,927,024 | — | — |
| 1999-02-05 | $5.34 | $7.38 | 2,422,094 | — | — |
| 1999-02-04 | $5.54 | $7.65 | 3,770,035 | — | — |
| 1999-02-03 | $5.37 | $7.42 | 3,049,183 | — | — |
| 1999-02-02 | $5.33 | $7.25 | 5,306,253 | — | — |
| 1999-02-01 | $5.17 | $7.04 | 2,833,152 | — | — |
| 1999-01-29 | $4.95 | $6.73 | 2,638,125 | — | — |
| 1999-01-28 | $5.02 | $6.82 | 651,843 | — | — |
| 1999-01-27 | $4.99 | $6.79 | 3,337,224 | — | — |
| 1999-01-26 | $5.13 | $6.98 | 1,603,728 | — | — |
| 1999-01-25 | $5.08 | $6.91 | 2,468,600 | — | — |
| 1999-01-22 | $5.02 | $6.82 | 6,861,974 | — | — |
| 1999-01-21 | $4.83 | $6.57 | 775,610 | — | — |
| 1999-01-20 | $4.87 | $6.62 | 703,600 | — | — |
| 1999-01-19 | $4.88 | $6.64 | 755,357 | — | — |
| 1999-01-15 | $4.87 | $6.63 | 358,551 | — | — |
| 1999-01-14 | $4.86 | $6.61 | 196,528 | — | — |
| 1999-01-13 | $4.82 | $6.56 | 514,573 | — | — |
| 1999-01-12 | $4.85 | $6.59 | 1,132,661 | — | — |
| 1999-01-11 | $4.91 | $6.67 | 542,327 | — | — |
| 1999-01-08 | $4.86 | $6.61 | 762,858 | — | — |
| 1999-01-07 | $4.93 | $6.71 | 1,426,703 | — | — |
| 1999-01-06 | $5.05 | $6.87 | 1,488,961 | — | — |
| 1999-01-05 | $5.02 | $6.83 | 2,362,085 | — | — |
| 1999-01-04 | $5.03 | $6.84 | 1,936,025 | — | — |