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
- 1992-06-05 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 | $3.69 | $3.69 | 42,200 | — | — |
| 1999-12-30 | $3.50 | $3.50 | 163,000 | — | — |
| 1999-12-29 | $3.69 | $3.69 | 38,800 | — | — |
| 1999-12-28 | $3.75 | $3.75 | 126,900 | — | — |
| 1999-12-27 | $3.53 | $3.53 | 254,900 | — | — |
| 1999-12-23 | $3.50 | $3.50 | 84,500 | — | — |
| 1999-12-22 | $3.38 | $3.38 | 157,800 | — | — |
| 1999-12-21 | $3.25 | $3.25 | 60,100 | — | — |
| 1999-12-20 | $3.38 | $3.38 | 81,300 | — | — |
| 1999-12-17 | $3.44 | $3.44 | 91,200 | — | — |
| 1999-12-16 | $3.38 | $3.38 | 297,400 | — | — |
| 1999-12-15 | $3.25 | $3.25 | 32,700 | — | — |
| 1999-12-14 | $3.50 | $3.50 | 69,200 | — | — |
| 1999-12-13 | $3.34 | $3.34 | 242,200 | — | — |
| 1999-12-10 | $3.50 | $3.50 | 77,100 | — | — |
| 1999-12-09 | $3.34 | $3.34 | 141,900 | — | — |
| 1999-12-08 | $3.25 | $3.25 | 133,600 | — | — |
| 1999-12-07 | $3.44 | $3.44 | 88,700 | — | — |
| 1999-12-06 | $3.63 | $3.63 | 123,200 | — | — |
| 1999-12-03 | $3.94 | $3.94 | 47,800 | — | — |
| 1999-12-02 | $4.00 | $4.00 | 21,800 | — | — |
| 1999-12-01 | $4.06 | $4.06 | 27,900 | — | — |
| 1999-11-30 | $4.00 | $4.00 | 62,100 | — | — |
| 1999-11-29 | $4.06 | $4.06 | 20,400 | — | — |
| 1999-11-26 | $4.03 | $4.03 | 2,200 | — | — |
| 1999-11-24 | $3.94 | $3.94 | 38,300 | — | — |
| 1999-11-23 | $3.97 | $3.97 | 28,300 | — | — |
| 1999-11-22 | $3.94 | $3.94 | 50,700 | — | — |
| 1999-11-19 | $4.00 | $4.00 | 154,900 | — | — |
| 1999-11-18 | $4.00 | $4.00 | 105,900 | — | — |
| 1999-11-17 | $4.50 | $4.50 | 70,600 | — | — |
| 1999-11-16 | $4.75 | $4.75 | 10,300 | — | — |
| 1999-11-15 | $4.75 | $4.75 | 54,000 | — | — |
| 1999-11-12 | $4.75 | $4.75 | 36,500 | — | — |
| 1999-11-11 | $4.75 | $4.75 | 85,000 | — | — |
| 1999-11-10 | $4.88 | $4.88 | 5,400 | — | — |
| 1999-11-09 | $4.56 | $4.56 | 18,800 | — | — |
| 1999-11-08 | $4.75 | $4.75 | 14,800 | — | — |
| 1999-11-05 | $4.75 | $4.75 | 10,500 | — | — |
| 1999-11-04 | $5.00 | $5.00 | 11,200 | — | — |
| 1999-11-03 | $5.06 | $5.06 | 6,300 | — | — |
| 1999-11-02 | $5.25 | $5.25 | 56,700 | — | — |
| 1999-11-01 | $5.00 | $5.00 | 10,000 | — | — |
| 1999-10-29 | $5.63 | $5.63 | 118,900 | — | — |
| 1999-10-28 | $4.75 | $4.75 | 15,900 | — | — |
| 1999-10-27 | $4.81 | $4.81 | 40,100 | — | — |
| 1999-10-26 | $4.75 | $4.75 | 9,200 | — | — |
| 1999-10-25 | $4.63 | $4.63 | 156,300 | — | — |
| 1999-10-22 | $4.75 | $4.75 | 182,200 | — | — |
| 1999-10-21 | $5.50 | $5.50 | 16,600 | — | — |
| 1999-10-20 | $5.50 | $5.50 | 12,400 | — | — |
| 1999-10-19 | $5.00 | $5.00 | 14,000 | — | — |
| 1999-10-18 | $5.09 | $5.09 | 7,800 | — | — |
| 1999-10-15 | $5.63 | $5.63 | 22,900 | — | — |
| 1999-10-14 | $5.13 | $5.13 | 15,600 | — | — |
| 1999-10-13 | $5.38 | $5.38 | 11,500 | — | — |
| 1999-10-12 | $5.38 | $5.38 | 18,800 | — | — |
| 1999-10-11 | $5.50 | $5.50 | 12,900 | — | — |
| 1999-10-08 | $5.38 | $5.38 | 53,000 | — | — |
| 1999-10-07 | $5.63 | $5.63 | 42,000 | — | — |
| 1999-10-06 | $5.81 | $5.81 | 29,900 | — | — |
| 1999-10-05 | $5.63 | $5.63 | 4,500 | — | — |
| 1999-10-04 | $5.88 | $5.88 | 17,100 | — | — |
| 1999-10-01 | $6.00 | $6.00 | 39,400 | — | — |
| 1999-09-30 | $6.00 | $6.00 | 55,200 | — | — |
| 1999-09-29 | $5.75 | $5.75 | 46,000 | — | — |
| 1999-09-28 | $5.63 | $5.63 | 17,000 | — | — |
| 1999-09-27 | $5.81 | $5.81 | 33,400 | — | — |
| 1999-09-24 | $5.75 | $5.75 | 25,800 | — | — |
| 1999-09-23 | $5.69 | $5.69 | 19,300 | — | — |
| 1999-09-22 | $5.63 | $5.63 | 1,400 | — | — |
| 1999-09-21 | $5.69 | $5.69 | 4,800 | — | — |
| 1999-09-20 | $5.75 | $5.75 | 400 | — | — |
| 1999-09-17 | $5.69 | $5.69 | 13,500 | — | — |
| 1999-09-16 | $5.56 | $5.56 | 25,000 | — | — |
| 1999-09-15 | $5.94 | $5.94 | 8,400 | — | — |
| 1999-09-14 | $5.81 | $5.81 | 29,300 | — | — |
| 1999-09-13 | $5.69 | $5.69 | 30,600 | — | — |
| 1999-09-10 | $5.69 | $5.69 | 43,100 | — | — |
| 1999-09-09 | $5.81 | $5.81 | 28,300 | — | — |
| 1999-09-08 | $5.88 | $5.88 | 34,900 | — | — |
| 1999-09-07 | $5.81 | $5.81 | 24,800 | — | — |
| 1999-09-03 | $5.63 | $5.63 | 16,000 | — | — |
| 1999-09-02 | $5.56 | $5.56 | 23,000 | — | — |
| 1999-09-01 | $5.69 | $5.69 | 111,700 | — | — |
| 1999-08-31 | $5.88 | $5.88 | 26,200 | — | — |
| 1999-08-30 | $5.91 | $5.91 | 5,200 | — | — |
| 1999-08-27 | $6.00 | $6.00 | 18,600 | — | — |
| 1999-08-26 | $5.88 | $5.88 | 1,300 | — | — |
| 1999-08-25 | $5.88 | $5.88 | 17,400 | — | — |
| 1999-08-24 | $5.94 | $5.94 | 30,000 | — | — |
| 1999-08-23 | $5.94 | $5.94 | 29,200 | — | — |
| 1999-08-20 | $5.91 | $5.91 | 12,300 | — | — |
| 1999-08-19 | $5.88 | $5.88 | 53,800 | — | — |
| 1999-08-18 | $5.75 | $5.75 | 15,700 | — | — |
| 1999-08-17 | $5.63 | $5.63 | 111,200 | — | — |
| 1999-08-16 | $5.81 | $5.81 | 13,700 | — | — |
| 1999-08-13 | $5.75 | $5.75 | 48,900 | — | — |
| 1999-08-12 | $5.56 | $5.56 | 11,600 | — | — |
| 1999-08-11 | $5.69 | $5.69 | 17,100 | — | — |
| 1999-08-10 | $5.56 | $5.56 | 27,400 | — | — |
| 1999-08-09 | $5.69 | $5.69 | 63,600 | — | — |
| 1999-08-06 | $5.56 | $5.56 | 22,700 | — | — |
| 1999-08-05 | $5.19 | $5.19 | 66,500 | — | — |
| 1999-08-04 | $5.88 | $5.88 | 2,300 | — | — |
| 1999-08-03 | $5.88 | $5.88 | 1,600 | — | — |
| 1999-08-02 | $5.88 | $5.88 | 17,000 | — | — |
| 1999-07-30 | $5.56 | $5.56 | 4,800 | — | — |
| 1999-07-29 | $5.72 | $5.72 | 5,100 | — | — |
| 1999-07-28 | $5.69 | $5.69 | 865,300 | — | — |
| 1999-07-27 | $5.63 | $5.63 | 8,300 | — | — |
| 1999-07-26 | $5.56 | $5.56 | 34,000 | — | — |
| 1999-07-23 | $5.56 | $5.56 | 24,800 | — | — |
| 1999-07-22 | $5.81 | $5.81 | 17,900 | — | — |
| 1999-07-21 | $5.88 | $5.88 | 7,100 | — | — |
| 1999-07-20 | $5.75 | $5.75 | 6,400 | — | — |
| 1999-07-19 | $6.00 | $6.00 | 22,700 | — | — |
| 1999-07-16 | $5.69 | $5.69 | 61,000 | — | — |
| 1999-07-15 | $6.00 | $6.00 | 38,400 | — | — |
| 1999-07-14 | $5.69 | $5.69 | 18,500 | — | — |
| 1999-07-13 | $6.00 | $6.00 | 32,200 | — | — |
| 1999-07-12 | $6.13 | $6.12 | 20,800 | — | — |
| 1999-07-09 | $5.75 | $5.75 | 7,300 | — | — |
| 1999-07-08 | $6.13 | $6.12 | 77,800 | — | — |
| 1999-07-07 | $5.31 | $5.31 | 15,700 | — | — |
| 1999-07-06 | $5.50 | $5.50 | 14,100 | — | — |
| 1999-07-02 | $5.72 | $5.72 | 9,700 | — | — |
| 1999-07-01 | $6.00 | $6.00 | 26,300 | — | — |
| 1999-06-30 | $6.00 | $6.00 | 54,900 | — | — |
| 1999-06-29 | $5.44 | $5.44 | 40,900 | — | — |
| 1999-06-28 | $5.31 | $5.31 | 22,800 | — | — |
| 1999-06-25 | $5.06 | $5.06 | 13,100 | — | — |
| 1999-06-24 | $5.19 | $5.19 | 105,300 | — | — |
| 1999-06-23 | $5.25 | $5.25 | 10,100 | — | — |
| 1999-06-22 | $5.31 | $5.31 | 53,300 | — | — |
| 1999-06-21 | $5.44 | $5.44 | 43,300 | — | — |
| 1999-06-18 | $5.38 | $5.38 | 99,200 | — | — |
| 1999-06-17 | $5.31 | $5.31 | 69,700 | — | — |
| 1999-06-16 | $5.38 | $5.38 | 89,500 | — | — |
| 1999-06-15 | $5.00 | $5.00 | 80,900 | — | — |
| 1999-06-14 | $4.88 | $4.88 | 86,200 | — | — |
| 1999-06-11 | $5.09 | $5.09 | 103,200 | — | — |
| 1999-06-10 | $5.34 | $5.34 | 61,000 | — | — |
| 1999-06-09 | $5.50 | $5.50 | 98,000 | — | — |
| 1999-06-08 | $5.52 | $5.52 | 27,600 | — | — |
| 1999-06-07 | $5.50 | $5.50 | 32,200 | — | — |
| 1999-06-04 | $5.59 | $5.59 | 124,200 | — | — |
| 1999-06-03 | $5.50 | $5.50 | 103,600 | — | — |
| 1999-06-02 | $5.56 | $5.56 | 111,800 | — | — |
| 1999-06-01 | $5.94 | $5.94 | 20,100 | — | — |
| 1999-05-28 | $6.00 | $6.00 | 19,700 | — | — |
| 1999-05-27 | $5.81 | $5.81 | 4,600 | — | — |
| 1999-05-26 | $6.06 | $6.06 | 44,500 | — | — |
| 1999-05-25 | $5.56 | $5.56 | 1,600 | — | — |
| 1999-05-24 | $5.75 | $5.75 | 15,900 | — | — |
| 1999-05-21 | $5.81 | $5.81 | 66,100 | — | — |
| 1999-05-20 | $6.31 | $6.31 | 7,000 | — | — |
| 1999-05-19 | $6.50 | $6.50 | 2,200 | — | — |
| 1999-05-18 | $6.56 | $6.56 | 46,200 | — | — |
| 1999-05-17 | $5.94 | $5.94 | 13,200 | — | — |
| 1999-05-14 | $5.88 | $5.88 | 8,200 | — | — |
| 1999-05-13 | $6.13 | $6.12 | 8,600 | — | — |
| 1999-05-12 | $6.13 | $6.12 | 14,200 | — | — |
| 1999-05-11 | $6.25 | $6.25 | 9,700 | — | — |
| 1999-05-10 | $6.00 | $6.00 | 34,800 | — | — |
| 1999-05-07 | $6.44 | $6.44 | 4,900 | — | — |
| 1999-05-06 | $6.38 | $6.38 | 8,100 | — | — |
| 1999-05-05 | $6.19 | $6.19 | 36,900 | — | — |
| 1999-05-04 | $6.38 | $6.38 | 18,500 | — | — |
| 1999-05-03 | $6.75 | $6.75 | 9,400 | — | — |
| 1999-04-30 | $7.00 | $7.00 | 62,500 | — | — |
| 1999-04-29 | $6.94 | $6.94 | 16,000 | — | — |
| 1999-04-28 | $6.63 | $6.63 | 26,400 | — | — |
| 1999-04-27 | $6.75 | $6.75 | 7,500 | — | — |
| 1999-04-26 | $7.13 | $7.13 | 3,900 | — | — |
| 1999-04-23 | $7.25 | $7.25 | 22,300 | — | — |
| 1999-04-22 | $7.63 | $7.63 | 80,200 | — | — |
| 1999-04-21 | $7.50 | $7.50 | 41,600 | — | — |
| 1999-04-20 | $7.00 | $7.00 | 16,700 | — | — |
| 1999-04-19 | $7.25 | $7.25 | 30,900 | — | — |
| 1999-04-16 | $7.55 | $7.55 | 77,100 | — | — |
| 1999-04-15 | $7.13 | $7.13 | 159,300 | — | — |
| 1999-04-14 | $6.81 | $6.81 | 127,000 | — | — |
| 1999-04-13 | $5.56 | $5.56 | 167,400 | — | — |
| 1999-04-12 | $5.56 | $5.56 | 110,400 | — | — |
| 1999-04-09 | $5.38 | $5.38 | 77,300 | — | — |
| 1999-04-08 | $5.72 | $5.72 | 183,500 | — | — |
| 1999-04-07 | $5.75 | $5.75 | 19,100 | — | — |
| 1999-04-06 | $5.75 | $5.75 | 43,600 | — | — |
| 1999-04-05 | $5.75 | $5.75 | 49,700 | — | — |
| 1999-04-01 | $5.69 | $5.69 | 10,100 | — | — |
| 1999-03-31 | $5.69 | $5.69 | 628,100 | — | — |
| 1999-03-30 | $6.13 | $6.12 | 145,600 | — | — |
| 1999-03-29 | $5.81 | $5.81 | 227,500 | — | — |
| 1999-03-26 | $5.75 | $5.75 | 45,000 | — | — |
| 1999-03-25 | $5.69 | $5.69 | 63,200 | — | — |
| 1999-03-24 | $5.63 | $5.63 | 117,100 | — | — |
| 1999-03-23 | $5.69 | $5.69 | 95,000 | — | — |
| 1999-03-22 | $5.72 | $5.72 | 88,500 | — | — |
| 1999-03-19 | $5.69 | $5.69 | 26,100 | — | — |
| 1999-03-18 | $5.81 | $5.81 | 451,200 | — | — |
| 1999-03-17 | $5.69 | $5.69 | 48,300 | — | — |
| 1999-03-16 | $5.75 | $5.75 | 45,900 | — | — |
| 1999-03-15 | $5.81 | $5.81 | 177,900 | — | — |
| 1999-03-12 | $5.94 | $5.94 | 53,600 | — | — |
| 1999-03-11 | $5.94 | $5.94 | 59,300 | — | — |
| 1999-03-10 | $6.13 | $6.12 | 70,100 | — | — |
| 1999-03-09 | $5.75 | $5.75 | 22,700 | — | — |
| 1999-03-08 | $5.69 | $5.69 | 25,100 | — | — |
| 1999-03-05 | $5.75 | $5.75 | 24,400 | — | — |
| 1999-03-04 | $6.00 | $6.00 | 23,000 | — | — |
| 1999-03-03 | $6.00 | $6.00 | 12,200 | — | — |
| 1999-03-02 | $5.88 | $5.88 | 21,600 | — | — |
| 1999-03-01 | $5.88 | $5.88 | 19,600 | — | — |
| 1999-02-26 | $6.00 | $6.00 | 109,700 | — | — |
| 1999-02-25 | $6.25 | $6.25 | 21,200 | — | — |
| 1999-02-24 | $6.50 | $6.50 | 22,700 | — | — |
| 1999-02-23 | $6.44 | $6.44 | 117,200 | — | — |
| 1999-02-22 | $6.38 | $6.38 | 20,900 | — | — |
| 1999-02-19 | $6.69 | $6.69 | 44,900 | — | — |
| 1999-02-18 | $6.13 | $6.12 | 37,200 | — | — |
| 1999-02-17 | $6.25 | $6.25 | 12,100 | — | — |
| 1999-02-16 | $6.25 | $6.25 | 28,100 | — | — |
| 1999-02-12 | $6.50 | $6.50 | 40,200 | — | — |
| 1999-02-11 | $7.13 | $7.13 | 7,600 | — | — |
| 1999-02-10 | $7.00 | $7.00 | 72,200 | — | — |
| 1999-02-09 | $7.00 | $7.00 | 60,300 | — | — |
| 1999-02-08 | $7.25 | $7.25 | 22,400 | — | — |
| 1999-02-05 | $7.13 | $7.13 | 174,800 | — | — |
| 1999-02-04 | $7.00 | $7.00 | 53,300 | — | — |
| 1999-02-03 | $7.06 | $7.06 | 23,700 | — | — |
| 1999-02-02 | $7.50 | $7.50 | 28,900 | — | — |
| 1999-02-01 | $7.13 | $7.13 | 23,100 | — | — |
| 1999-01-29 | $7.06 | $7.06 | 101,600 | — | — |
| 1999-01-28 | $7.63 | $7.63 | 97,300 | — | — |
| 1999-01-27 | $6.81 | $6.81 | 11,300 | — | — |
| 1999-01-26 | $6.88 | $6.88 | 54,000 | — | — |
| 1999-01-25 | $6.56 | $6.56 | 63,300 | — | — |
| 1999-01-22 | $7.00 | $7.00 | 52,800 | — | — |
| 1999-01-21 | $7.25 | $7.25 | 70,400 | — | — |
| 1999-01-20 | $7.81 | $7.81 | 73,300 | — | — |
| 1999-01-19 | $7.81 | $7.81 | 144,900 | — | — |
| 1999-01-15 | $7.97 | $7.97 | 16,300 | — | — |
| 1999-01-14 | $7.94 | $7.94 | 47,100 | — | — |
| 1999-01-13 | $8.00 | $8.00 | 17,500 | — | — |
| 1999-01-12 | $8.13 | $8.13 | 68,800 | — | — |
| 1999-01-11 | $8.13 | $8.13 | 27,500 | — | — |
| 1999-01-08 | $8.00 | $8.00 | 126,500 | — | — |
| 1999-01-07 | $8.25 | $8.25 | 128,900 | — | — |
| 1999-01-06 | $9.63 | $9.63 | 209,200 | — | — |
| 1999-01-05 | $7.66 | $7.66 | 65,000 | — | — |
| 1999-01-04 | $7.50 | $7.50 | 235,900 | — | — |