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
- 1993-05-27 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 | $4.63 | $7.97 | 22,400 | — | — |
| 1999-12-30 | $4.50 | $7.76 | 33,200 | — | — |
| 1999-12-29 | $4.50 | $7.76 | 31,100 | — | — |
| 1999-12-28 | $4.63 | $7.77 | 26,500 | — | — |
| 1999-12-27 | $4.69 | $7.87 | 22,300 | — | — |
| 1999-12-23 | $4.75 | $7.98 | 11,200 | — | — |
| 1999-12-22 | $4.75 | $7.98 | 28,500 | — | — |
| 1999-12-21 | $4.81 | $8.08 | 17,000 | — | — |
| 1999-12-20 | $4.63 | $7.77 | 28,300 | — | — |
| 1999-12-17 | $4.81 | $8.08 | 86,200 | — | — |
| 1999-12-16 | $4.81 | $8.08 | 6,200 | — | — |
| 1999-12-15 | $4.75 | $7.98 | 5,200 | — | — |
| 1999-12-14 | $4.69 | $7.87 | 28,400 | — | — |
| 1999-12-13 | $4.63 | $7.77 | 14,900 | — | — |
| 1999-12-10 | $4.75 | $7.98 | 2,900 | — | — |
| 1999-12-09 | $4.50 | $7.56 | 22,600 | — | — |
| 1999-12-08 | $4.75 | $7.98 | 4,800 | — | — |
| 1999-12-07 | $4.75 | $7.98 | 11,100 | — | — |
| 1999-12-06 | $4.81 | $8.08 | 29,900 | — | — |
| 1999-12-03 | $4.88 | $8.19 | 13,900 | — | — |
| 1999-12-02 | $4.88 | $8.19 | 3,000 | — | — |
| 1999-12-01 | $4.88 | $8.19 | 51,000 | — | — |
| 1999-11-30 | $4.75 | $7.98 | 24,700 | — | — |
| 1999-11-29 | $4.88 | $8.19 | 14,900 | — | — |
| 1999-11-26 | $4.81 | $8.08 | 200 | — | — |
| 1999-11-24 | $4.81 | $8.08 | 5,200 | — | — |
| 1999-11-23 | $4.88 | $8.19 | 10,000 | — | — |
| 1999-11-22 | $4.88 | $8.19 | 78,700 | — | — |
| 1999-11-19 | $4.94 | $8.29 | 4,000 | — | — |
| 1999-11-18 | $5.00 | $8.40 | 12,200 | — | — |
| 1999-11-17 | $5.00 | $8.40 | 1,300 | — | — |
| 1999-11-16 | $5.13 | $8.61 | 4,500 | — | — |
| 1999-11-15 | $5.06 | $8.50 | 26,200 | — | — |
| 1999-11-12 | $5.00 | $8.40 | 14,000 | — | — |
| 1999-11-11 | $5.19 | $8.71 | 8,600 | — | — |
| 1999-11-10 | $5.06 | $8.50 | 2,400 | — | — |
| 1999-11-09 | $5.00 | $8.40 | 400 | — | — |
| 1999-11-08 | $5.00 | $8.40 | 5,900 | — | — |
| 1999-11-05 | $5.06 | $8.50 | 1,000 | — | — |
| 1999-11-04 | $5.13 | $8.61 | 6,100 | — | — |
| 1999-11-03 | $5.00 | $8.40 | 3,800 | — | — |
| 1999-11-02 | $5.00 | $8.40 | 1,000 | — | — |
| 1999-11-01 | $4.88 | $8.19 | 10,800 | — | — |
| 1999-10-29 | $5.06 | $8.50 | 6,600 | — | — |
| 1999-10-28 | $5.00 | $8.40 | 19,000 | — | — |
| 1999-10-27 | $4.81 | $8.08 | 1,000 | — | — |
| 1999-10-26 | $4.88 | $8.19 | 12,500 | — | — |
| 1999-10-25 | $5.00 | $8.40 | 16,100 | — | — |
| 1999-10-22 | $4.88 | $8.19 | 25,100 | — | — |
| 1999-10-21 | $4.88 | $8.19 | 9,200 | — | — |
| 1999-10-20 | $4.94 | $8.29 | 22,800 | — | — |
| 1999-10-19 | $4.94 | $8.29 | 16,600 | — | — |
| 1999-10-18 | $5.00 | $8.40 | 2,300 | — | — |
| 1999-10-15 | $4.94 | $8.29 | 6,700 | — | — |
| 1999-10-14 | $4.94 | $8.29 | 1,800 | — | — |
| 1999-10-13 | $5.00 | $8.40 | 3,000 | — | — |
| 1999-10-12 | $5.00 | $8.40 | 38,500 | — | — |
| 1999-10-11 | $5.00 | $8.40 | 22,400 | — | — |
| 1999-10-08 | $5.13 | $8.61 | 1,000 | — | — |
| 1999-10-07 | $5.13 | $8.61 | 4,400 | — | — |
| 1999-10-06 | $5.19 | $8.71 | 3,600 | — | — |
| 1999-10-05 | $5.06 | $8.50 | 5,000 | — | — |
| 1999-10-04 | $5.13 | $8.61 | 17,700 | — | — |
| 1999-10-01 | $5.00 | $8.40 | 4,900 | — | — |
| 1999-09-30 | $5.25 | $8.82 | 0 | — | — |
| 1999-09-29 | $5.25 | $8.82 | 4,200 | — | — |
| 1999-09-28 | $5.06 | $8.50 | 18,100 | — | — |
| 1999-09-27 | $5.19 | $8.51 | 600 | — | — |
| 1999-09-24 | $5.25 | $8.61 | 14,500 | — | — |
| 1999-09-23 | $5.31 | $8.71 | 22,600 | — | — |
| 1999-09-22 | $5.38 | $8.82 | 3,900 | — | — |
| 1999-09-21 | $5.25 | $8.61 | 12,600 | — | — |
| 1999-09-20 | $5.31 | $8.71 | 1,700 | — | — |
| 1999-09-17 | $5.44 | $8.92 | 0 | — | — |
| 1999-09-16 | $5.44 | $8.92 | 0 | — | — |
| 1999-09-15 | $5.44 | $8.92 | 1,800 | — | — |
| 1999-09-14 | $5.31 | $8.71 | 200 | — | — |
| 1999-09-13 | $5.31 | $8.71 | 4,500 | — | — |
| 1999-09-10 | $5.31 | $8.71 | 7,700 | — | — |
| 1999-09-09 | $5.31 | $8.71 | 5,600 | — | — |
| 1999-09-08 | $5.38 | $8.82 | 3,500 | — | — |
| 1999-09-07 | $5.31 | $8.71 | 0 | — | — |
| 1999-09-03 | $5.31 | $8.71 | 2,500 | — | — |
| 1999-09-02 | $5.31 | $8.71 | 24,200 | — | — |
| 1999-09-01 | $5.25 | $8.61 | 7,500 | — | — |
| 1999-08-31 | $5.38 | $8.82 | 8,700 | — | — |
| 1999-08-30 | $5.25 | $8.61 | 9,500 | — | — |
| 1999-08-27 | $5.19 | $8.51 | 100 | — | — |
| 1999-08-26 | $5.25 | $8.61 | 2,900 | — | — |
| 1999-08-25 | $5.25 | $8.61 | 1,800 | — | — |
| 1999-08-24 | $5.25 | $8.61 | 14,600 | — | — |
| 1999-08-23 | $5.25 | $8.61 | 2,400 | — | — |
| 1999-08-20 | $5.13 | $8.41 | 7,600 | — | — |
| 1999-08-19 | $5.13 | $8.41 | 0 | — | — |
| 1999-08-18 | $5.13 | $8.41 | 3,400 | — | — |
| 1999-08-17 | $5.13 | $8.41 | 13,500 | — | — |
| 1999-08-16 | $5.13 | $8.41 | 8,500 | — | — |
| 1999-08-13 | $5.13 | $8.41 | 0 | — | — |
| 1999-08-12 | $5.13 | $8.41 | 1,000 | — | — |
| 1999-08-11 | $5.13 | $8.41 | 2,900 | — | — |
| 1999-08-10 | $5.13 | $8.41 | 12,600 | — | — |
| 1999-08-09 | $5.13 | $8.41 | 4,600 | — | — |
| 1999-08-06 | $5.06 | $8.30 | 2,400 | — | — |
| 1999-08-05 | $5.06 | $8.30 | 6,000 | — | — |
| 1999-08-04 | $5.25 | $8.61 | 3,000 | — | — |
| 1999-08-03 | $5.00 | $8.20 | 13,300 | — | — |
| 1999-08-02 | $5.13 | $8.41 | 500 | — | — |
| 1999-07-30 | $5.13 | $8.41 | 22,600 | — | — |
| 1999-07-29 | $5.25 | $8.61 | 3,500 | — | — |
| 1999-07-28 | $5.38 | $8.82 | 600 | — | — |
| 1999-07-27 | $5.38 | $8.82 | 0 | — | — |
| 1999-07-26 | $5.38 | $8.82 | 15,900 | — | — |
| 1999-07-23 | $5.31 | $8.71 | 12,300 | — | — |
| 1999-07-22 | $5.25 | $8.61 | 1,000 | — | — |
| 1999-07-21 | $5.25 | $8.61 | 19,800 | — | — |
| 1999-07-20 | $5.31 | $8.71 | 1,700 | — | — |
| 1999-07-19 | $5.31 | $8.71 | 4,200 | — | — |
| 1999-07-16 | $5.31 | $8.71 | 3,700 | — | — |
| 1999-07-15 | $5.38 | $8.82 | 19,400 | — | — |
| 1999-07-14 | $5.31 | $8.71 | 12,100 | — | — |
| 1999-07-13 | $5.31 | $8.71 | 5,900 | — | — |
| 1999-07-12 | $5.38 | $8.82 | 44,400 | — | — |
| 1999-07-09 | $5.63 | $9.23 | 9,600 | — | — |
| 1999-07-08 | $5.56 | $9.12 | 11,900 | — | — |
| 1999-07-07 | $5.44 | $8.92 | 24,400 | — | — |
| 1999-07-06 | $5.50 | $9.02 | 1,800 | — | — |
| 1999-07-02 | $5.56 | $9.12 | 8,200 | — | — |
| 1999-07-01 | $5.50 | $9.02 | 7,500 | — | — |
| 1999-06-30 | $5.38 | $8.82 | 30,100 | — | — |
| 1999-06-29 | $5.50 | $9.02 | 10,200 | — | — |
| 1999-06-28 | $5.56 | $9.12 | 4,100 | — | — |
| 1999-06-25 | $5.56 | $8.93 | 5,900 | — | — |
| 1999-06-24 | $5.63 | $9.03 | 400 | — | — |
| 1999-06-23 | $5.63 | $9.03 | 6,700 | — | — |
| 1999-06-22 | $5.75 | $9.23 | 5,500 | — | — |
| 1999-06-21 | $5.56 | $8.93 | 6,800 | — | — |
| 1999-06-18 | $5.56 | $8.93 | 3,000 | — | — |
| 1999-06-17 | $5.38 | $8.63 | 2,800 | — | — |
| 1999-06-16 | $5.50 | $8.83 | 3,700 | — | — |
| 1999-06-15 | $5.50 | $8.83 | 5,700 | — | — |
| 1999-06-14 | $5.50 | $8.83 | 2,600 | — | — |
| 1999-06-11 | $5.63 | $9.03 | 700 | — | — |
| 1999-06-10 | $5.50 | $8.83 | 2,500 | — | — |
| 1999-06-09 | $5.50 | $8.83 | 1,300 | — | — |
| 1999-06-08 | $5.50 | $8.83 | 4,700 | — | — |
| 1999-06-07 | $5.63 | $9.03 | 7,200 | — | — |
| 1999-06-04 | $5.75 | $9.23 | 12,000 | — | — |
| 1999-06-03 | $5.50 | $8.83 | 4,900 | — | — |
| 1999-06-02 | $5.25 | $8.43 | 14,200 | — | — |
| 1999-06-01 | $5.44 | $8.73 | 800 | — | — |
| 1999-05-28 | $5.44 | $8.73 | 7,600 | — | — |
| 1999-05-27 | $5.44 | $8.73 | 13,400 | — | — |
| 1999-05-26 | $5.44 | $8.73 | 8,600 | — | — |
| 1999-05-25 | $5.44 | $8.73 | 3,300 | — | — |
| 1999-05-24 | $5.44 | $8.73 | 17,600 | — | — |
| 1999-05-21 | $5.38 | $8.63 | 4,800 | — | — |
| 1999-05-20 | $5.25 | $8.43 | 7,400 | — | — |
| 1999-05-19 | $5.25 | $8.43 | 23,400 | — | — |
| 1999-05-18 | $5.38 | $8.63 | 0 | — | — |
| 1999-05-17 | $5.38 | $8.63 | 13,000 | — | — |
| 1999-05-14 | $5.25 | $8.43 | 4,600 | — | — |
| 1999-05-13 | $5.38 | $8.63 | 7,000 | — | — |
| 1999-05-12 | $5.19 | $8.33 | 400 | — | — |
| 1999-05-11 | $5.25 | $8.43 | 8,300 | — | — |
| 1999-05-10 | $5.13 | $8.23 | 800 | — | — |
| 1999-05-07 | $5.25 | $8.43 | 7,700 | — | — |
| 1999-05-06 | $5.25 | $8.43 | 7,600 | — | — |
| 1999-05-05 | $5.25 | $8.43 | 11,600 | — | — |
| 1999-05-04 | $5.38 | $8.63 | 7,300 | — | — |
| 1999-05-03 | $5.38 | $8.63 | 2,300 | — | — |
| 1999-04-30 | $5.44 | $8.73 | 3,700 | — | — |
| 1999-04-29 | $5.50 | $8.83 | 800 | — | — |
| 1999-04-28 | $5.56 | $8.93 | 1,600 | — | — |
| 1999-04-27 | $5.44 | $8.73 | 2,800 | — | — |
| 1999-04-26 | $5.44 | $8.73 | 600 | — | — |
| 1999-04-23 | $5.50 | $8.83 | 6,600 | — | — |
| 1999-04-22 | $5.38 | $8.63 | 4,100 | — | — |
| 1999-04-21 | $5.31 | $8.53 | 3,300 | — | — |
| 1999-04-20 | $5.38 | $8.63 | 4,100 | — | — |
| 1999-04-19 | $5.50 | $8.83 | 15,600 | — | — |
| 1999-04-16 | $5.25 | $8.43 | 24,100 | — | — |
| 1999-04-15 | $5.13 | $8.23 | 73,800 | — | — |
| 1999-04-14 | $5.19 | $8.33 | 14,100 | — | — |
| 1999-04-13 | $5.06 | $8.13 | 5,200 | — | — |
| 1999-04-12 | $5.00 | $8.02 | 8,900 | — | — |
| 1999-04-09 | $5.06 | $8.13 | 8,800 | — | — |
| 1999-04-08 | $5.00 | $8.02 | 10,400 | — | — |
| 1999-04-07 | $4.94 | $7.92 | 6,600 | — | — |
| 1999-04-06 | $5.00 | $8.02 | 5,100 | — | — |
| 1999-04-05 | $5.13 | $8.23 | 2,500 | — | — |
| 1999-04-01 | $5.13 | $8.23 | 7,500 | — | — |
| 1999-03-31 | $5.25 | $8.43 | 112,900 | — | — |
| 1999-03-30 | $5.13 | $8.23 | 14,000 | — | — |
| 1999-03-29 | $5.13 | $8.23 | 7,700 | — | — |
| 1999-03-26 | $5.19 | $8.13 | 13,700 | — | — |
| 1999-03-25 | $5.13 | $8.04 | 12,400 | — | — |
| 1999-03-24 | $5.13 | $8.04 | 3,900 | — | — |
| 1999-03-23 | $5.00 | $7.84 | 9,000 | — | — |
| 1999-03-22 | $5.00 | $7.84 | 22,100 | — | — |
| 1999-03-19 | $5.13 | $8.04 | 3,300 | — | — |
| 1999-03-18 | $5.13 | $8.04 | 7,200 | — | — |
| 1999-03-17 | $5.13 | $8.04 | 5,900 | — | — |
| 1999-03-16 | $5.19 | $8.13 | 2,900 | — | — |
| 1999-03-15 | $5.13 | $8.04 | 3,900 | — | — |
| 1999-03-12 | $5.13 | $8.04 | 500 | — | — |
| 1999-03-11 | $5.19 | $8.13 | 5,500 | — | — |
| 1999-03-10 | $5.13 | $8.04 | 4,000 | — | — |
| 1999-03-09 | $5.25 | $8.23 | 4,400 | — | — |
| 1999-03-08 | $5.25 | $8.23 | 3,600 | — | — |
| 1999-03-05 | $5.19 | $8.13 | 5,000 | — | — |
| 1999-03-04 | $5.19 | $8.13 | 1,000 | — | — |
| 1999-03-03 | $5.25 | $8.23 | 12,200 | — | — |
| 1999-03-02 | $5.25 | $8.23 | 400 | — | — |
| 1999-03-01 | $5.31 | $8.33 | 27,200 | — | — |
| 1999-02-26 | $5.38 | $8.43 | 128,100 | — | — |
| 1999-02-25 | $5.44 | $8.53 | 10,400 | — | — |
| 1999-02-24 | $5.25 | $8.23 | 34,400 | — | — |
| 1999-02-23 | $5.38 | $8.43 | 8,300 | — | — |
| 1999-02-22 | $5.38 | $8.43 | 2,000 | — | — |
| 1999-02-19 | $5.44 | $8.53 | 103,600 | — | — |
| 1999-02-18 | $5.44 | $8.53 | 79,600 | — | — |
| 1999-02-17 | $5.50 | $8.62 | 108,600 | — | — |
| 1999-02-16 | $5.50 | $8.62 | 35,800 | — | — |
| 1999-02-12 | $5.50 | $8.62 | 3,500 | — | — |
| 1999-02-11 | $5.50 | $8.62 | 33,500 | — | — |
| 1999-02-10 | $5.19 | $8.13 | 6,600 | — | — |
| 1999-02-09 | $5.25 | $8.23 | 381,200 | — | — |
| 1999-02-08 | $5.50 | $8.62 | 47,700 | — | — |
| 1999-02-05 | $5.50 | $8.62 | 94,400 | — | — |
| 1999-02-04 | $5.38 | $8.43 | 13,600 | — | — |
| 1999-02-03 | $5.13 | $8.04 | 6,700 | — | — |
| 1999-02-02 | $5.13 | $8.04 | 118,900 | — | — |
| 1999-02-01 | $5.13 | $8.04 | 42,700 | — | — |
| 1999-01-29 | $5.13 | $8.04 | 15,500 | — | — |
| 1999-01-28 | $5.19 | $8.13 | 5,800 | — | — |
| 1999-01-27 | $5.19 | $8.13 | 21,200 | — | — |
| 1999-01-26 | $5.19 | $8.13 | 2,600 | — | — |
| 1999-01-25 | $5.31 | $8.33 | 200 | — | — |
| 1999-01-22 | $5.25 | $8.23 | 11,500 | — | — |
| 1999-01-21 | $5.19 | $8.13 | 29,500 | — | — |
| 1999-01-20 | $5.31 | $8.33 | 7,600 | — | — |
| 1999-01-19 | $5.13 | $8.04 | 5,000 | — | — |
| 1999-01-15 | $5.25 | $8.23 | 9,900 | — | — |
| 1999-01-14 | $5.06 | $7.94 | 304,000 | — | — |
| 1999-01-13 | $5.25 | $8.23 | 2,500 | — | — |
| 1999-01-12 | $5.19 | $8.13 | 13,900 | — | — |
| 1999-01-11 | $5.25 | $8.23 | 24,800 | — | — |
| 1999-01-08 | $5.38 | $8.43 | 1,700 | — | — |
| 1999-01-07 | $5.38 | $8.43 | 32,900 | — | — |
| 1999-01-06 | $5.25 | $8.23 | 8,700 | — | — |
| 1999-01-05 | $5.25 | $8.23 | 4,300 | — | — |
| 1999-01-04 | $5.25 | $8.23 | 4,200 | — | — |