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
- 1993-10-15 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 | $5.81 | $5.81 | 76,500 | — | — |
| 1999-12-30 | $5.75 | $5.75 | 87,400 | — | — |
| 1999-12-29 | $5.69 | $5.69 | 30,100 | — | — |
| 1999-12-28 | $5.69 | $5.69 | 78,000 | — | — |
| 1999-12-27 | $5.88 | $5.88 | 46,800 | — | — |
| 1999-12-23 | $6.00 | $6.00 | 127,600 | — | — |
| 1999-12-22 | $5.56 | $5.56 | 151,800 | — | — |
| 1999-12-21 | $5.88 | $5.88 | 73,500 | — | — |
| 1999-12-20 | $5.81 | $5.81 | 80,400 | — | — |
| 1999-12-17 | $6.00 | $6.00 | 150,800 | — | — |
| 1999-12-16 | $6.19 | $6.19 | 74,700 | — | — |
| 1999-12-15 | $6.19 | $6.19 | 35,900 | — | — |
| 1999-12-14 | $6.19 | $6.19 | 66,800 | — | — |
| 1999-12-13 | $6.31 | $6.31 | 70,300 | — | — |
| 1999-12-10 | $6.69 | $6.69 | 87,200 | — | — |
| 1999-12-09 | $6.63 | $6.63 | 112,100 | — | — |
| 1999-12-08 | $6.50 | $6.50 | 146,800 | — | — |
| 1999-12-07 | $6.31 | $6.31 | 112,400 | — | — |
| 1999-12-06 | $6.06 | $6.06 | 62,000 | — | — |
| 1999-12-03 | $6.25 | $6.25 | 30,500 | — | — |
| 1999-12-02 | $6.19 | $6.19 | 23,600 | — | — |
| 1999-12-01 | $6.38 | $6.38 | 59,300 | — | — |
| 1999-11-30 | $6.19 | $6.19 | 52,300 | — | — |
| 1999-11-29 | $6.25 | $6.25 | 82,100 | — | — |
| 1999-11-26 | $6.31 | $6.31 | 19,900 | — | — |
| 1999-11-24 | $6.44 | $6.44 | 57,600 | — | — |
| 1999-11-23 | $6.44 | $6.44 | 66,000 | — | — |
| 1999-11-22 | $6.50 | $6.50 | 76,500 | — | — |
| 1999-11-19 | $6.44 | $6.44 | 83,300 | — | — |
| 1999-11-18 | $6.38 | $6.38 | 145,900 | — | — |
| 1999-11-17 | $6.25 | $6.25 | 144,400 | — | — |
| 1999-11-16 | $6.44 | $6.44 | 96,100 | — | — |
| 1999-11-15 | $6.44 | $6.44 | 326,500 | — | — |
| 1999-11-12 | $6.31 | $6.31 | 484,600 | — | — |
| 1999-11-11 | $6.25 | $6.25 | 94,600 | — | — |
| 1999-11-10 | $6.44 | $6.44 | 242,200 | — | — |
| 1999-11-09 | $6.44 | $6.44 | 88,900 | — | — |
| 1999-11-08 | $6.69 | $6.69 | 163,900 | — | — |
| 1999-11-05 | $6.19 | $6.19 | 118,600 | — | — |
| 1999-11-04 | $6.44 | $6.44 | 61,900 | — | — |
| 1999-11-03 | $6.50 | $6.50 | 81,600 | — | — |
| 1999-11-02 | $6.38 | $6.38 | 48,600 | — | — |
| 1999-11-01 | $6.50 | $6.50 | 98,600 | — | — |
| 1999-10-29 | $6.50 | $6.50 | 93,200 | — | — |
| 1999-10-28 | $6.75 | $6.75 | 85,300 | — | — |
| 1999-10-27 | $6.69 | $6.69 | 63,000 | — | — |
| 1999-10-26 | $6.88 | $6.88 | 82,700 | — | — |
| 1999-10-25 | $6.75 | $6.75 | 109,400 | — | — |
| 1999-10-22 | $6.81 | $6.81 | 163,500 | — | — |
| 1999-10-21 | $6.81 | $6.81 | 137,100 | — | — |
| 1999-10-20 | $7.06 | $7.06 | 236,500 | — | — |
| 1999-10-19 | $6.38 | $6.38 | 89,700 | — | — |
| 1999-10-18 | $6.44 | $6.44 | 136,700 | — | — |
| 1999-10-15 | $6.56 | $6.56 | 125,400 | — | — |
| 1999-10-14 | $6.56 | $6.56 | 220,700 | — | — |
| 1999-10-13 | $6.56 | $6.56 | 166,100 | — | — |
| 1999-10-12 | $6.56 | $6.56 | 114,700 | — | — |
| 1999-10-11 | $6.88 | $6.88 | 487,400 | — | — |
| 1999-10-08 | $6.94 | $6.94 | 437,100 | — | — |
| 1999-10-07 | $6.50 | $6.50 | 270,000 | — | — |
| 1999-10-06 | $6.38 | $6.38 | 526,300 | — | — |
| 1999-10-05 | $6.00 | $6.00 | 295,600 | — | — |
| 1999-10-04 | $6.06 | $6.06 | 194,800 | — | — |
| 1999-10-01 | $5.69 | $5.69 | 81,300 | — | — |
| 1999-09-30 | $6.00 | $6.00 | 233,800 | — | — |
| 1999-09-29 | $6.00 | $6.00 | 156,100 | — | — |
| 1999-09-28 | $5.63 | $5.63 | 28,700 | — | — |
| 1999-09-27 | $5.69 | $5.69 | 69,800 | — | — |
| 1999-09-24 | $5.75 | $5.75 | 38,300 | — | — |
| 1999-09-23 | $5.63 | $5.63 | 28,700 | — | — |
| 1999-09-22 | $5.56 | $5.56 | 20,800 | — | — |
| 1999-09-21 | $5.56 | $5.56 | 36,600 | — | — |
| 1999-09-20 | $5.69 | $5.69 | 122,400 | — | — |
| 1999-09-17 | $5.75 | $5.75 | 75,200 | — | — |
| 1999-09-16 | $5.75 | $5.75 | 30,000 | — | — |
| 1999-09-15 | $5.88 | $5.88 | 115,100 | — | — |
| 1999-09-14 | $5.94 | $5.94 | 129,700 | — | — |
| 1999-09-13 | $5.56 | $5.56 | 12,400 | — | — |
| 1999-09-10 | $5.50 | $5.50 | 61,000 | — | — |
| 1999-09-09 | $5.25 | $5.25 | 96,900 | — | — |
| 1999-09-08 | $5.56 | $5.56 | 34,000 | — | — |
| 1999-09-07 | $5.63 | $5.63 | 90,400 | — | — |
| 1999-09-03 | $5.81 | $5.81 | 55,600 | — | — |
| 1999-09-02 | $6.00 | $6.00 | 77,100 | — | — |
| 1999-09-01 | $5.75 | $5.75 | 51,000 | — | — |
| 1999-08-31 | $5.38 | $5.38 | 15,800 | — | — |
| 1999-08-30 | $5.38 | $5.38 | 77,600 | — | — |
| 1999-08-27 | $5.31 | $5.31 | 93,300 | — | — |
| 1999-08-26 | $5.06 | $5.06 | 226,400 | — | — |
| 1999-08-25 | $5.31 | $5.31 | 135,700 | — | — |
| 1999-08-24 | $5.63 | $5.63 | 59,200 | — | — |
| 1999-08-23 | $5.88 | $5.88 | 121,900 | — | — |
| 1999-08-20 | $5.75 | $5.75 | 30,200 | — | — |
| 1999-08-19 | $5.81 | $5.81 | 54,400 | — | — |
| 1999-08-18 | $5.88 | $5.88 | 36,800 | — | — |
| 1999-08-17 | $6.06 | $6.06 | 188,400 | — | — |
| 1999-08-16 | $6.06 | $6.06 | 106,600 | — | — |
| 1999-08-13 | $6.00 | $6.00 | 134,200 | — | — |
| 1999-08-12 | $5.94 | $5.94 | 89,400 | — | — |
| 1999-08-11 | $6.13 | $6.13 | 130,300 | — | — |
| 1999-08-10 | $5.81 | $5.81 | 43,300 | — | — |
| 1999-08-09 | $6.00 | $6.00 | 79,700 | — | — |
| 1999-08-06 | $6.06 | $6.06 | 55,100 | — | — |
| 1999-08-05 | $6.13 | $6.13 | 53,700 | — | — |
| 1999-08-04 | $6.13 | $6.13 | 79,400 | — | — |
| 1999-08-03 | $5.81 | $5.81 | 72,700 | — | — |
| 1999-08-02 | $6.25 | $6.25 | 125,200 | — | — |
| 1999-07-30 | $6.25 | $6.25 | 39,700 | — | — |
| 1999-07-29 | $6.19 | $6.19 | 52,700 | — | — |
| 1999-07-28 | $6.44 | $6.44 | 42,000 | — | — |
| 1999-07-27 | $6.69 | $6.69 | 30,200 | — | — |
| 1999-07-26 | $6.69 | $6.69 | 144,900 | — | — |
| 1999-07-23 | $6.44 | $6.44 | 78,500 | — | — |
| 1999-07-22 | $6.94 | $6.94 | 661,400 | — | — |
| 1999-07-21 | $6.75 | $6.75 | 222,700 | — | — |
| 1999-07-20 | $7.00 | $7.00 | 363,600 | — | — |
| 1999-07-19 | $6.81 | $6.81 | 261,800 | — | — |
| 1999-07-16 | $6.69 | $6.69 | 34,000 | — | — |
| 1999-07-15 | $6.69 | $6.69 | 32,300 | — | — |
| 1999-07-14 | $6.50 | $6.50 | 11,700 | — | — |
| 1999-07-13 | $6.75 | $6.75 | 34,400 | — | — |
| 1999-07-12 | $6.88 | $6.88 | 14,900 | — | — |
| 1999-07-09 | $7.00 | $7.00 | 46,000 | — | — |
| 1999-07-08 | $6.94 | $6.94 | 38,000 | — | — |
| 1999-07-07 | $7.00 | $7.00 | 173,600 | — | — |
| 1999-07-06 | $6.81 | $6.81 | 27,000 | — | — |
| 1999-07-02 | $6.50 | $6.50 | 103,400 | — | — |
| 1999-07-01 | $6.94 | $6.94 | 185,200 | — | — |
| 1999-06-30 | $7.00 | $7.00 | 378,800 | — | — |
| 1999-06-29 | $7.06 | $7.06 | 577,200 | — | — |
| 1999-06-28 | $6.31 | $6.31 | 554,000 | — | — |
| 1999-06-25 | $5.50 | $5.50 | 57,300 | — | — |
| 1999-06-24 | $5.63 | $5.63 | 46,100 | — | — |
| 1999-06-23 | $5.56 | $5.56 | 25,600 | — | — |
| 1999-06-22 | $5.63 | $5.63 | 74,500 | — | — |
| 1999-06-21 | $5.50 | $5.50 | 26,800 | — | — |
| 1999-06-18 | $5.31 | $5.31 | 47,100 | — | — |
| 1999-06-17 | $5.31 | $5.31 | 62,800 | — | — |
| 1999-06-16 | $5.31 | $5.31 | 28,600 | — | — |
| 1999-06-15 | $5.31 | $5.31 | 44,200 | — | — |
| 1999-06-14 | $5.25 | $5.25 | 85,700 | — | — |
| 1999-06-11 | $5.44 | $5.44 | 63,100 | — | — |
| 1999-06-10 | $5.19 | $5.19 | 31,300 | — | — |
| 1999-06-09 | $5.63 | $5.63 | 18,800 | — | — |
| 1999-06-08 | $5.69 | $5.69 | 59,800 | — | — |
| 1999-06-07 | $5.81 | $5.81 | 19,100 | — | — |
| 1999-06-04 | $5.88 | $5.88 | 17,300 | — | — |
| 1999-06-03 | $5.81 | $5.81 | 113,700 | — | — |
| 1999-06-02 | $5.75 | $5.75 | 58,400 | — | — |
| 1999-06-01 | $5.94 | $5.94 | 36,100 | — | — |
| 1999-05-28 | $5.94 | $5.94 | 26,100 | — | — |
| 1999-05-27 | $5.75 | $5.75 | 22,500 | — | — |
| 1999-05-26 | $5.88 | $5.88 | 31,200 | — | — |
| 1999-05-25 | $5.63 | $5.63 | 65,700 | — | — |
| 1999-05-24 | $6.19 | $6.19 | 106,400 | — | — |
| 1999-05-21 | $6.63 | $6.63 | 66,500 | — | — |
| 1999-05-20 | $6.56 | $6.56 | 124,200 | — | — |
| 1999-05-19 | $6.56 | $6.56 | 210,100 | — | — |
| 1999-05-18 | $6.81 | $6.81 | 84,100 | — | — |
| 1999-05-17 | $6.81 | $6.81 | 206,700 | — | — |
| 1999-05-14 | $6.50 | $6.50 | 63,400 | — | — |
| 1999-05-13 | $6.50 | $6.50 | 86,800 | — | — |
| 1999-05-12 | $6.38 | $6.38 | 42,300 | — | — |
| 1999-05-11 | $6.25 | $6.25 | 154,300 | — | — |
| 1999-05-10 | $6.06 | $6.06 | 74,000 | — | — |
| 1999-05-07 | $6.00 | $6.00 | 43,100 | — | — |
| 1999-05-06 | $6.00 | $6.00 | 68,800 | — | — |
| 1999-05-05 | $6.00 | $6.00 | 145,800 | — | — |
| 1999-05-04 | $6.13 | $6.13 | 427,900 | — | — |
| 1999-05-03 | $5.75 | $5.75 | 166,900 | — | — |
| 1999-04-30 | $5.38 | $5.38 | 63,700 | — | — |
| 1999-04-29 | $5.13 | $5.13 | 33,700 | — | — |
| 1999-04-28 | $4.88 | $4.88 | 277,000 | — | — |
| 1999-04-27 | $4.81 | $4.81 | 94,900 | — | — |
| 1999-04-26 | $4.94 | $4.94 | 27,100 | — | — |
| 1999-04-23 | $5.00 | $5.00 | 106,700 | — | — |
| 1999-04-22 | $5.19 | $5.19 | 66,500 | — | — |
| 1999-04-21 | $5.38 | $5.38 | 151,200 | — | — |
| 1999-04-20 | $5.50 | $5.50 | 253,200 | — | — |
| 1999-04-19 | $5.44 | $5.44 | 364,900 | — | — |
| 1999-04-16 | $4.88 | $4.88 | 90,400 | — | — |
| 1999-04-15 | $4.94 | $4.94 | 100,800 | — | — |
| 1999-04-14 | $5.00 | $5.00 | 187,600 | — | — |
| 1999-04-13 | $4.38 | $4.38 | 54,600 | — | — |
| 1999-04-12 | $4.38 | $4.38 | 26,900 | — | — |
| 1999-04-09 | $4.44 | $4.44 | 32,900 | — | — |
| 1999-04-08 | $4.38 | $4.38 | 14,100 | — | — |
| 1999-04-07 | $4.31 | $4.31 | 31,300 | — | — |
| 1999-04-06 | $4.19 | $4.19 | 10,700 | — | — |
| 1999-04-05 | $4.19 | $4.19 | 29,400 | — | — |
| 1999-04-01 | $4.31 | $4.31 | 58,100 | — | — |
| 1999-03-31 | $4.25 | $4.25 | 285,300 | — | — |
| 1999-03-30 | $4.63 | $4.63 | 20,700 | — | — |
| 1999-03-29 | $4.50 | $4.50 | 25,300 | — | — |
| 1999-03-26 | $4.38 | $4.38 | 41,300 | — | — |
| 1999-03-25 | $4.38 | $4.38 | 26,300 | — | — |
| 1999-03-24 | $4.44 | $4.44 | 20,700 | — | — |
| 1999-03-23 | $4.50 | $4.50 | 76,600 | — | — |
| 1999-03-22 | $4.56 | $4.56 | 48,700 | — | — |
| 1999-03-19 | $4.56 | $4.56 | 66,800 | — | — |
| 1999-03-18 | $4.69 | $4.69 | 73,200 | — | — |
| 1999-03-17 | $4.50 | $4.50 | 83,000 | — | — |
| 1999-03-16 | $4.13 | $4.13 | 92,300 | — | — |
| 1999-03-15 | $4.19 | $4.19 | 16,000 | — | — |
| 1999-03-12 | $4.13 | $4.13 | 73,000 | — | — |
| 1999-03-11 | $4.13 | $4.13 | 40,700 | — | — |
| 1999-03-10 | $4.06 | $4.06 | 29,500 | — | — |
| 1999-03-09 | $4.19 | $4.19 | 33,900 | — | — |
| 1999-03-08 | $4.13 | $4.13 | 62,700 | — | — |
| 1999-03-05 | $4.25 | $4.25 | 30,200 | — | — |
| 1999-03-04 | $4.25 | $4.25 | 74,000 | — | — |
| 1999-03-03 | $4.13 | $4.13 | 59,700 | — | — |
| 1999-03-02 | $4.13 | $4.13 | 22,200 | — | — |
| 1999-03-01 | $4.13 | $4.13 | 24,300 | — | — |
| 1999-02-26 | $4.13 | $4.13 | 42,200 | — | — |
| 1999-02-25 | $4.19 | $4.19 | 76,300 | — | — |
| 1999-02-24 | $4.13 | $4.13 | 162,500 | — | — |
| 1999-02-23 | $4.25 | $4.25 | 78,100 | — | — |
| 1999-02-22 | $4.50 | $4.50 | 259,600 | — | — |
| 1999-02-19 | $4.31 | $4.31 | 239,000 | — | — |
| 1999-02-18 | $4.31 | $4.31 | 396,200 | — | — |
| 1999-02-17 | $4.19 | $4.19 | 519,600 | — | — |
| 1999-02-16 | $3.63 | $3.63 | 232,300 | — | — |
| 1999-02-12 | $3.13 | $3.13 | 69,300 | — | — |
| 1999-02-11 | $3.13 | $3.13 | 69,300 | — | — |
| 1999-02-10 | $3.25 | $3.25 | 47,600 | — | — |
| 1999-02-09 | $3.25 | $3.25 | 53,200 | — | — |
| 1999-02-08 | $3.25 | $3.25 | 15,300 | — | — |
| 1999-02-05 | $3.25 | $3.25 | 76,800 | — | — |
| 1999-02-04 | $3.31 | $3.31 | 46,900 | — | — |
| 1999-02-03 | $3.38 | $3.38 | 179,300 | — | — |
| 1999-02-02 | $3.38 | $3.38 | 31,100 | — | — |
| 1999-02-01 | $3.38 | $3.38 | 12,300 | — | — |
| 1999-01-29 | $3.50 | $3.50 | 50,600 | — | — |
| 1999-01-28 | $3.31 | $3.31 | 28,700 | — | — |
| 1999-01-27 | $3.31 | $3.31 | 25,900 | — | — |
| 1999-01-26 | $3.38 | $3.38 | 65,000 | — | — |
| 1999-01-25 | $3.31 | $3.31 | 15,800 | — | — |
| 1999-01-22 | $3.38 | $3.38 | 44,800 | — | — |
| 1999-01-21 | $3.31 | $3.31 | 36,600 | — | — |
| 1999-01-20 | $3.44 | $3.44 | 99,900 | — | — |
| 1999-01-19 | $3.38 | $3.38 | 52,300 | — | — |
| 1999-01-15 | $3.50 | $3.50 | 30,400 | — | — |
| 1999-01-14 | $3.38 | $3.38 | 65,500 | — | — |
| 1999-01-13 | $3.50 | $3.50 | 108,800 | — | — |
| 1999-01-12 | $3.63 | $3.63 | 57,900 | — | — |
| 1999-01-11 | $3.69 | $3.69 | 57,600 | — | — |
| 1999-01-08 | $3.81 | $3.81 | 117,200 | — | — |
| 1999-01-07 | $3.63 | $3.63 | 26,900 | — | — |
| 1999-01-06 | $3.56 | $3.56 | 40,700 | — | — |
| 1999-01-05 | $3.56 | $3.56 | 32,400 | — | — |
| 1999-01-04 | $3.38 | $3.38 | 22,400 | — | — |