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
- 1993-05-03 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 | $7.06 | 36,900 | — | — |
| 1999-12-30 | $6.88 | $6.88 | 117,700 | — | — |
| 1999-12-29 | $7.00 | $7.00 | 95,300 | — | — |
| 1999-12-28 | $7.06 | $7.06 | 43,600 | — | — |
| 1999-12-27 | $7.00 | $7.00 | 20,800 | — | — |
| 1999-12-23 | $6.88 | $6.88 | 46,000 | — | — |
| 1999-12-22 | $6.81 | $6.81 | 10,800 | — | — |
| 1999-12-21 | $6.75 | $6.75 | 36,300 | — | — |
| 1999-12-20 | $6.75 | $6.75 | 18,500 | — | — |
| 1999-12-17 | $6.94 | $6.94 | 62,100 | — | — |
| 1999-12-16 | $7.00 | $7.00 | 8,800 | — | — |
| 1999-12-15 | $7.06 | $7.06 | 19,500 | — | — |
| 1999-12-14 | $7.00 | $7.00 | 61,000 | — | — |
| 1999-12-13 | $7.00 | $7.00 | 21,700 | — | — |
| 1999-12-10 | $7.00 | $7.00 | 50,900 | — | — |
| 1999-12-09 | $7.00 | $7.00 | 52,500 | — | — |
| 1999-12-08 | $7.25 | $7.25 | 40,400 | — | — |
| 1999-12-07 | $7.25 | $7.25 | 50,600 | — | — |
| 1999-12-06 | $7.63 | $7.63 | 58,700 | — | — |
| 1999-12-03 | $7.38 | $7.38 | 101,400 | — | — |
| 1999-12-02 | $7.06 | $7.06 | 128,900 | — | — |
| 1999-12-01 | $6.56 | $6.56 | 142,100 | — | — |
| 1999-11-30 | $6.25 | $6.25 | 64,400 | — | — |
| 1999-11-29 | $6.06 | $6.06 | 57,600 | — | — |
| 1999-11-26 | $6.00 | $6.00 | 7,000 | — | — |
| 1999-11-24 | $6.00 | $6.00 | 41,300 | — | — |
| 1999-11-23 | $6.00 | $6.00 | 29,400 | — | — |
| 1999-11-22 | $6.00 | $6.00 | 26,700 | — | — |
| 1999-11-19 | $6.06 | $6.06 | 26,800 | — | — |
| 1999-11-18 | $6.00 | $6.00 | 13,200 | — | — |
| 1999-11-17 | $6.06 | $6.06 | 54,900 | — | — |
| 1999-11-16 | $6.06 | $6.06 | 7,800 | — | — |
| 1999-11-15 | $6.00 | $6.00 | 45,100 | — | — |
| 1999-11-12 | $6.00 | $6.00 | 23,900 | — | — |
| 1999-11-11 | $6.06 | $6.06 | 17,800 | — | — |
| 1999-11-10 | $6.00 | $6.00 | 16,000 | — | — |
| 1999-11-09 | $5.88 | $5.88 | 19,100 | — | — |
| 1999-11-08 | $5.81 | $5.81 | 34,200 | — | — |
| 1999-11-05 | $5.81 | $5.81 | 10,000 | — | — |
| 1999-11-04 | $5.94 | $5.94 | 39,800 | — | — |
| 1999-11-03 | $5.94 | $5.94 | 18,500 | — | — |
| 1999-11-02 | $5.94 | $5.94 | 40,000 | — | — |
| 1999-11-01 | $6.00 | $6.00 | 15,200 | — | — |
| 1999-10-29 | $5.94 | $5.94 | 17,200 | — | — |
| 1999-10-28 | $6.00 | $6.00 | 40,400 | — | — |
| 1999-10-27 | $6.06 | $6.06 | 50,700 | — | — |
| 1999-10-26 | $6.25 | $6.25 | 45,500 | — | — |
| 1999-10-25 | $5.88 | $5.88 | 32,100 | — | — |
| 1999-10-22 | $6.13 | $6.13 | 21,900 | — | — |
| 1999-10-21 | $6.19 | $6.19 | 52,100 | — | — |
| 1999-10-20 | $5.81 | $5.81 | 21,100 | — | — |
| 1999-10-19 | $5.63 | $5.63 | 29,300 | — | — |
| 1999-10-18 | $5.63 | $5.63 | 19,000 | — | — |
| 1999-10-15 | $5.75 | $5.75 | 24,900 | — | — |
| 1999-10-14 | $5.94 | $5.94 | 32,900 | — | — |
| 1999-10-13 | $5.63 | $5.63 | 13,700 | — | — |
| 1999-10-12 | $5.66 | $5.66 | 7,800 | — | — |
| 1999-10-11 | $5.64 | $5.64 | 33,400 | — | — |
| 1999-10-08 | $5.69 | $5.69 | 12,800 | — | — |
| 1999-10-07 | $5.56 | $5.56 | 20,300 | — | — |
| 1999-10-06 | $5.94 | $5.94 | 12,400 | — | — |
| 1999-10-05 | $5.88 | $5.88 | 25,600 | — | — |
| 1999-10-04 | $5.75 | $5.75 | 8,600 | — | — |
| 1999-10-01 | $5.56 | $5.56 | 16,100 | — | — |
| 1999-09-30 | $5.63 | $5.63 | 19,600 | — | — |
| 1999-09-29 | $5.63 | $5.63 | 32,100 | — | — |
| 1999-09-28 | $5.56 | $5.56 | 2,500 | — | — |
| 1999-09-27 | $5.50 | $5.50 | 11,700 | — | — |
| 1999-09-24 | $5.81 | $5.81 | 1,900 | — | — |
| 1999-09-23 | $5.44 | $5.44 | 46,200 | — | — |
| 1999-09-22 | $5.50 | $5.50 | 11,200 | — | — |
| 1999-09-21 | $5.63 | $5.63 | 13,700 | — | — |
| 1999-09-20 | $5.94 | $5.94 | 17,500 | — | — |
| 1999-09-17 | $6.13 | $6.13 | 8,800 | — | — |
| 1999-09-16 | $5.75 | $5.75 | 19,900 | — | — |
| 1999-09-15 | $5.91 | $5.91 | 40,400 | — | — |
| 1999-09-14 | $5.50 | $5.50 | 46,700 | — | — |
| 1999-09-13 | $6.16 | $6.16 | 19,300 | — | — |
| 1999-09-10 | $6.06 | $6.06 | 7,000 | — | — |
| 1999-09-09 | $6.25 | $6.25 | 50,900 | — | — |
| 1999-09-08 | $6.25 | $6.25 | 27,400 | — | — |
| 1999-09-07 | $6.06 | $6.06 | 168,100 | — | — |
| 1999-09-03 | $7.00 | $7.00 | 6,200 | — | — |
| 1999-09-02 | $7.00 | $7.00 | 11,700 | — | — |
| 1999-09-01 | $6.50 | $6.50 | 23,500 | — | — |
| 1999-08-31 | $6.25 | $6.25 | 39,400 | — | — |
| 1999-08-30 | $6.88 | $6.88 | 28,300 | — | — |
| 1999-08-27 | $7.19 | $7.19 | 7,200 | — | — |
| 1999-08-26 | $7.06 | $7.06 | 23,200 | — | — |
| 1999-08-25 | $7.09 | $7.09 | 10,200 | — | — |
| 1999-08-24 | $7.38 | $7.38 | 20,100 | — | — |
| 1999-08-23 | $7.25 | $7.25 | 27,300 | — | — |
| 1999-08-20 | $7.50 | $7.50 | 42,900 | — | — |
| 1999-08-19 | $7.19 | $7.19 | 67,100 | — | — |
| 1999-08-18 | $6.69 | $6.69 | 27,800 | — | — |
| 1999-08-17 | $6.94 | $6.94 | 24,400 | — | — |
| 1999-08-16 | $6.94 | $6.94 | 29,500 | — | — |
| 1999-08-13 | $6.75 | $6.75 | 5,900 | — | — |
| 1999-08-12 | $7.00 | $7.00 | 33,400 | — | — |
| 1999-08-11 | $6.63 | $6.63 | 12,600 | — | — |
| 1999-08-10 | $6.94 | $6.94 | 33,200 | — | — |
| 1999-08-09 | $6.63 | $6.63 | 23,800 | — | — |
| 1999-08-06 | $6.63 | $6.63 | 6,400 | — | — |
| 1999-08-05 | $6.94 | $6.94 | 8,000 | — | — |
| 1999-08-04 | $6.56 | $6.56 | 9,100 | — | — |
| 1999-08-03 | $6.50 | $6.50 | 19,600 | — | — |
| 1999-08-02 | $7.00 | $7.00 | 26,300 | — | — |
| 1999-07-30 | $7.00 | $7.00 | 20,200 | — | — |
| 1999-07-29 | $6.50 | $6.50 | 22,100 | — | — |
| 1999-07-28 | $6.81 | $6.81 | 47,600 | — | — |
| 1999-07-27 | $7.00 | $7.00 | 22,000 | — | — |
| 1999-07-26 | $7.31 | $7.31 | 37,300 | — | — |
| 1999-07-23 | $7.41 | $7.41 | 14,900 | — | — |
| 1999-07-22 | $7.50 | $7.50 | 19,900 | — | — |
| 1999-07-21 | $7.44 | $7.44 | 43,600 | — | — |
| 1999-07-20 | $7.50 | $7.50 | 33,300 | — | — |
| 1999-07-19 | $7.75 | $7.75 | 25,700 | — | — |
| 1999-07-16 | $7.88 | $7.88 | 64,100 | — | — |
| 1999-07-15 | $8.31 | $8.31 | 5,400 | — | — |
| 1999-07-14 | $8.31 | $8.31 | 9,700 | — | — |
| 1999-07-13 | $8.25 | $8.25 | 21,300 | — | — |
| 1999-07-12 | $8.25 | $8.25 | 19,300 | — | — |
| 1999-07-09 | $8.31 | $8.31 | 49,800 | — | — |
| 1999-07-08 | $8.56 | $8.56 | 29,500 | — | — |
| 1999-07-07 | $8.56 | $8.56 | 43,400 | — | — |
| 1999-07-06 | $8.13 | $8.13 | 22,700 | — | — |
| 1999-07-02 | $8.25 | $8.25 | 31,600 | — | — |
| 1999-07-01 | $8.25 | $8.25 | 73,900 | — | — |
| 1999-06-30 | $8.50 | $8.50 | 81,100 | — | — |
| 1999-06-29 | $8.13 | $8.13 | 88,500 | — | — |
| 1999-06-28 | $8.69 | $8.69 | 142,300 | — | — |
| 1999-06-25 | $8.13 | $8.13 | 221,300 | — | — |
| 1999-06-24 | $7.25 | $7.25 | 101,800 | — | — |
| 1999-06-23 | $6.88 | $6.88 | 65,100 | — | — |
| 1999-06-22 | $6.44 | $6.44 | 169,500 | — | — |
| 1999-06-21 | $6.38 | $6.38 | 31,000 | — | — |
| 1999-06-18 | $6.38 | $6.38 | 44,600 | — | — |
| 1999-06-17 | $6.31 | $6.31 | 38,600 | — | — |
| 1999-06-16 | $6.19 | $6.19 | 232,900 | — | — |
| 1999-06-15 | $5.88 | $5.88 | 100,900 | — | — |
| 1999-06-14 | $6.38 | $6.38 | 68,600 | — | — |
| 1999-06-11 | $6.25 | $6.25 | 26,900 | — | — |
| 1999-06-10 | $6.38 | $6.38 | 17,700 | — | — |
| 1999-06-09 | $6.41 | $6.41 | 39,800 | — | — |
| 1999-06-08 | $6.38 | $6.38 | 33,500 | — | — |
| 1999-06-07 | $6.25 | $6.25 | 113,100 | — | — |
| 1999-06-04 | $6.31 | $6.31 | 32,900 | — | — |
| 1999-06-03 | $6.38 | $6.38 | 86,100 | — | — |
| 1999-06-02 | $6.25 | $6.25 | 46,900 | — | — |
| 1999-06-01 | $5.56 | $5.56 | 32,100 | — | — |
| 1999-05-28 | $5.38 | $5.38 | 42,400 | — | — |
| 1999-05-27 | $5.38 | $5.38 | 43,900 | — | — |
| 1999-05-26 | $5.38 | $5.38 | 34,600 | — | — |
| 1999-05-25 | $5.41 | $5.41 | 84,700 | — | — |
| 1999-05-24 | $5.75 | $5.75 | 69,900 | — | — |
| 1999-05-21 | $5.81 | $5.81 | 127,000 | — | — |
| 1999-05-20 | $5.75 | $5.75 | 309,400 | — | — |
| 1999-05-19 | $6.44 | $6.44 | 250,200 | — | — |
| 1999-05-18 | $6.19 | $6.19 | 367,600 | — | — |
| 1999-05-17 | $5.38 | $5.38 | 63,000 | — | — |
| 1999-05-14 | $5.25 | $5.25 | 81,700 | — | — |
| 1999-05-13 | $5.00 | $5.00 | 118,200 | — | — |
| 1999-05-12 | $4.97 | $4.97 | 14,000 | — | — |
| 1999-05-11 | $4.94 | $4.94 | 100,700 | — | — |
| 1999-05-10 | $4.94 | $4.94 | 97,100 | — | — |
| 1999-05-07 | $5.00 | $5.00 | 28,500 | — | — |
| 1999-05-06 | $4.88 | $4.88 | 31,700 | — | — |
| 1999-05-05 | $4.94 | $4.94 | 24,900 | — | — |
| 1999-05-04 | $5.00 | $5.00 | 76,600 | — | — |
| 1999-05-03 | $5.00 | $5.00 | 12,400 | — | — |
| 1999-04-30 | $5.00 | $5.00 | 31,000 | — | — |
| 1999-04-29 | $4.88 | $4.88 | 23,000 | — | — |
| 1999-04-28 | $5.00 | $5.00 | 65,900 | — | — |
| 1999-04-27 | $4.94 | $4.94 | 37,900 | — | — |
| 1999-04-26 | $5.00 | $5.00 | 28,300 | — | — |
| 1999-04-23 | $4.94 | $4.94 | 11,000 | — | — |
| 1999-04-22 | $5.00 | $5.00 | 25,800 | — | — |
| 1999-04-21 | $4.88 | $4.88 | 31,400 | — | — |
| 1999-04-20 | $4.88 | $4.88 | 26,800 | — | — |
| 1999-04-19 | $4.75 | $4.75 | 55,800 | — | — |
| 1999-04-16 | $4.75 | $4.75 | 103,800 | — | — |
| 1999-04-15 | $4.88 | $4.88 | 83,500 | — | — |
| 1999-04-14 | $4.81 | $4.81 | 44,700 | — | — |
| 1999-04-13 | $4.81 | $4.81 | 16,000 | — | — |
| 1999-04-12 | $4.94 | $4.94 | 6,200 | — | — |
| 1999-04-09 | $5.00 | $5.00 | 35,400 | — | — |
| 1999-04-08 | $5.00 | $5.00 | 35,500 | — | — |
| 1999-04-07 | $5.00 | $5.00 | 45,200 | — | — |
| 1999-04-06 | $5.19 | $5.19 | 32,100 | — | — |
| 1999-04-05 | $5.50 | $5.50 | 44,700 | — | — |
| 1999-04-01 | $5.00 | $5.00 | 64,100 | — | — |
| 1999-03-31 | $5.25 | $5.25 | 136,200 | — | — |
| 1999-03-30 | $4.94 | $4.94 | 74,100 | — | — |
| 1999-03-29 | $5.00 | $5.00 | 281,100 | — | — |
| 1999-03-26 | $4.81 | $4.81 | 91,400 | — | — |
| 1999-03-25 | $4.50 | $4.50 | 58,700 | — | — |
| 1999-03-24 | $4.69 | $4.69 | 94,300 | — | — |
| 1999-03-23 | $4.56 | $4.56 | 49,100 | — | — |
| 1999-03-22 | $4.75 | $4.75 | 28,100 | — | — |
| 1999-03-19 | $4.63 | $4.63 | 38,100 | — | — |
| 1999-03-18 | $4.75 | $4.75 | 58,100 | — | — |
| 1999-03-17 | $4.56 | $4.56 | 40,200 | — | — |
| 1999-03-16 | $4.75 | $4.75 | 64,700 | — | — |
| 1999-03-15 | $4.94 | $4.94 | 52,100 | — | — |
| 1999-03-12 | $4.53 | $4.53 | 49,200 | — | — |
| 1999-03-11 | $4.75 | $4.75 | 72,200 | — | — |
| 1999-03-10 | $4.63 | $4.63 | 65,200 | — | — |
| 1999-03-09 | $4.69 | $4.69 | 34,400 | — | — |
| 1999-03-08 | $4.75 | $4.75 | 48,700 | — | — |
| 1999-03-05 | $4.75 | $4.75 | 46,600 | — | — |
| 1999-03-04 | $4.69 | $4.69 | 32,800 | — | — |
| 1999-03-03 | $4.75 | $4.75 | 13,800 | — | — |
| 1999-03-02 | $4.75 | $4.75 | 73,900 | — | — |
| 1999-03-01 | $4.81 | $4.81 | 48,300 | — | — |
| 1999-02-26 | $4.81 | $4.81 | 78,100 | — | — |
| 1999-02-25 | $4.69 | $4.69 | 102,300 | — | — |
| 1999-02-24 | $4.94 | $4.94 | 65,400 | — | — |
| 1999-02-23 | $4.94 | $4.94 | 113,500 | — | — |
| 1999-02-22 | $5.03 | $5.03 | 199,500 | — | — |
| 1999-02-19 | $5.00 | $5.00 | 54,500 | — | — |
| 1999-02-18 | $4.53 | $4.53 | 68,200 | — | — |
| 1999-02-17 | $4.78 | $4.78 | 50,300 | — | — |
| 1999-02-16 | $4.83 | $4.83 | 48,800 | — | — |
| 1999-02-12 | $4.75 | $4.75 | 25,000 | — | — |
| 1999-02-11 | $4.78 | $4.78 | 57,500 | — | — |
| 1999-02-10 | $4.81 | $4.81 | 46,000 | — | — |
| 1999-02-09 | $4.81 | $4.81 | 69,900 | — | — |
| 1999-02-08 | $4.94 | $4.94 | 65,800 | — | — |
| 1999-02-05 | $4.91 | $4.91 | 17,400 | — | — |
| 1999-02-04 | $4.91 | $4.91 | 52,900 | — | — |
| 1999-02-03 | $4.91 | $4.91 | 60,300 | — | — |
| 1999-02-02 | $4.81 | $4.81 | 84,300 | — | — |
| 1999-02-01 | $4.91 | $4.91 | 79,600 | — | — |
| 1999-01-29 | $4.91 | $4.91 | 41,700 | — | — |
| 1999-01-28 | $4.88 | $4.88 | 46,900 | — | — |
| 1999-01-27 | $4.91 | $4.91 | 20,300 | — | — |
| 1999-01-26 | $4.94 | $4.94 | 44,900 | — | — |
| 1999-01-25 | $4.94 | $4.94 | 26,600 | — | — |
| 1999-01-22 | $4.94 | $4.94 | 21,200 | — | — |
| 1999-01-21 | $4.88 | $4.88 | 57,900 | — | — |
| 1999-01-20 | $5.06 | $5.06 | 48,100 | — | — |
| 1999-01-19 | $5.13 | $5.13 | 45,900 | — | — |
| 1999-01-15 | $5.00 | $5.00 | 52,600 | — | — |
| 1999-01-14 | $4.97 | $4.97 | 52,400 | — | — |
| 1999-01-13 | $5.00 | $5.00 | 107,900 | — | — |
| 1999-01-12 | $5.19 | $5.19 | 33,000 | — | — |
| 1999-01-11 | $5.03 | $5.03 | 40,900 | — | — |
| 1999-01-08 | $5.19 | $5.19 | 55,900 | — | — |
| 1999-01-07 | $5.13 | $5.13 | 37,900 | — | — |
| 1999-01-06 | $5.19 | $5.19 | 97,100 | — | — |
| 1999-01-05 | $5.25 | $5.25 | 41,400 | — | — |
| 1999-01-04 | $5.06 | $5.06 | 44,700 | — | — |