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
- 1996-07-02 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 | $4.88 | $5.32 | 7,471 | — | — |
| 1999-12-30 | $4.79 | $5.22 | 0 | — | — |
| 1999-12-29 | $4.79 | $5.22 | 52,714 | — | — |
| 1999-12-28 | $4.70 | $5.12 | 24,074 | — | — |
| 1999-12-27 | $4.58 | $4.99 | 2,075 | — | — |
| 1999-12-23 | $4.58 | $4.99 | 1,245 | — | — |
| 1999-12-22 | $4.58 | $4.99 | 7,471 | — | — |
| 1999-12-21 | $4.58 | $4.99 | 4,566 | — | — |
| 1999-12-20 | $4.59 | $5.01 | 1,660 | — | — |
| 1999-12-17 | $4.58 | $4.99 | 830 | — | — |
| 1999-12-16 | $4.50 | $4.91 | 569,064 | — | — |
| 1999-12-15 | $4.70 | $5.12 | 17,018 | — | — |
| 1999-12-14 | $4.61 | $5.03 | 60,601 | — | — |
| 1999-12-13 | $4.64 | $5.06 | 37,357 | — | — |
| 1999-12-10 | $4.79 | $5.22 | 18,678 | — | — |
| 1999-12-09 | $4.88 | $5.32 | 89,241 | — | — |
| 1999-12-08 | $5.15 | $5.62 | 2,075 | — | — |
| 1999-12-07 | $5.12 | $5.58 | 415 | — | — |
| 1999-12-06 | $5.48 | $5.98 | 0 | — | — |
| 1999-12-03 | $5.48 | $5.98 | 0 | — | — |
| 1999-12-02 | $5.48 | $5.98 | 4,566 | — | — |
| 1999-12-01 | $5.33 | $5.81 | 10,377 | — | — |
| 1999-11-30 | $5.24 | $5.67 | 37,772 | — | — |
| 1999-11-29 | $5.36 | $5.80 | 7,886 | — | — |
| 1999-11-26 | $5.00 | $5.41 | 0 | — | — |
| 1999-11-24 | $5.00 | $5.41 | 65,166 | — | — |
| 1999-11-23 | $5.30 | $5.73 | 4,981 | — | — |
| 1999-11-22 | $5.42 | $5.86 | 2,075 | — | — |
| 1999-11-19 | $5.48 | $5.93 | 7,056 | — | — |
| 1999-11-18 | $5.51 | $5.96 | 0 | — | — |
| 1999-11-17 | $5.51 | $5.96 | 1,660 | — | — |
| 1999-11-16 | $5.57 | $6.02 | 2,490 | — | — |
| 1999-11-15 | $5.54 | $5.99 | 7,056 | — | — |
| 1999-11-12 | $5.54 | $5.99 | 0 | — | — |
| 1999-11-11 | $5.54 | $5.99 | 415 | — | — |
| 1999-11-10 | $5.66 | $6.12 | 2,075 | — | — |
| 1999-11-09 | $5.66 | $6.12 | 3,321 | — | — |
| 1999-11-08 | $5.57 | $6.02 | 4,151 | — | — |
| 1999-11-05 | $5.42 | $5.86 | 415 | — | — |
| 1999-11-04 | $5.54 | $5.99 | 0 | — | — |
| 1999-11-03 | $5.54 | $5.99 | 29,470 | — | — |
| 1999-11-02 | $5.41 | $5.85 | 0 | — | — |
| 1999-11-01 | $5.41 | $5.85 | 56,865 | — | — |
| 1999-10-29 | $5.66 | $6.12 | 8,301 | — | — |
| 1999-10-28 | $5.72 | $6.19 | 0 | — | — |
| 1999-10-27 | $5.72 | $6.19 | 0 | — | — |
| 1999-10-26 | $5.72 | $6.19 | 830 | — | — |
| 1999-10-25 | $5.90 | $6.38 | 5,396 | — | — |
| 1999-10-22 | $5.42 | $5.86 | 10,377 | — | — |
| 1999-10-21 | $5.69 | $6.15 | 0 | — | — |
| 1999-10-20 | $5.69 | $6.15 | 4,981 | — | — |
| 1999-10-19 | $5.84 | $6.32 | 0 | — | — |
| 1999-10-18 | $5.84 | $6.32 | 2,075 | — | — |
| 1999-10-15 | $6.02 | $6.51 | 5,396 | — | — |
| 1999-10-14 | $6.08 | $6.58 | 0 | — | — |
| 1999-10-13 | $6.08 | $6.58 | 0 | — | — |
| 1999-10-12 | $6.08 | $6.58 | 0 | — | — |
| 1999-10-11 | $6.08 | $6.58 | 0 | — | — |
| 1999-10-08 | $6.08 | $6.58 | 0 | — | — |
| 1999-10-07 | $6.08 | $6.58 | 415 | — | — |
| 1999-10-06 | $6.05 | $6.55 | 6,641 | — | — |
| 1999-10-05 | $6.02 | $6.51 | 2,075 | — | — |
| 1999-10-04 | $6.17 | $6.68 | 3,321 | — | — |
| 1999-10-01 | $6.20 | $6.71 | 5,811 | — | — |
| 1999-09-30 | $6.14 | $6.64 | 32,791 | — | — |
| 1999-09-29 | $5.78 | $6.25 | 24,904 | — | — |
| 1999-09-28 | $5.69 | $6.15 | 1,660 | — | — |
| 1999-09-27 | $5.69 | $6.15 | 0 | — | — |
| 1999-09-24 | $5.69 | $6.15 | 0 | — | — |
| 1999-09-23 | $5.69 | $6.15 | 4,981 | — | — |
| 1999-09-22 | $5.69 | $6.15 | 1,245 | — | — |
| 1999-09-21 | $5.69 | $6.15 | 415 | — | — |
| 1999-09-20 | $5.66 | $6.12 | 0 | — | — |
| 1999-09-17 | $5.66 | $6.12 | 7,471 | — | — |
| 1999-09-16 | $5.72 | $6.19 | 0 | — | — |
| 1999-09-15 | $5.72 | $6.19 | 4,981 | — | — |
| 1999-09-14 | $5.72 | $6.19 | 0 | — | — |
| 1999-09-13 | $5.72 | $6.19 | 0 | — | — |
| 1999-09-10 | $5.72 | $6.19 | 830 | — | — |
| 1999-09-09 | $5.84 | $6.32 | 830 | — | — |
| 1999-09-08 | $5.72 | $6.19 | 4,981 | — | — |
| 1999-09-07 | $5.78 | $6.25 | 1,245 | — | — |
| 1999-09-03 | $5.81 | $6.29 | 0 | — | — |
| 1999-09-02 | $5.81 | $6.29 | 224,139 | — | — |
| 1999-09-01 | $5.78 | $6.25 | 2,490 | — | — |
| 1999-08-31 | $5.84 | $6.27 | 0 | — | — |
| 1999-08-30 | $5.84 | $6.27 | 3,736 | — | — |
| 1999-08-27 | $5.84 | $6.27 | 2,075 | — | — |
| 1999-08-26 | $5.84 | $6.27 | 1,660 | — | — |
| 1999-08-25 | $5.93 | $6.37 | 0 | — | — |
| 1999-08-24 | $5.93 | $6.37 | 9,132 | — | — |
| 1999-08-23 | $5.93 | $6.37 | 415 | — | — |
| 1999-08-20 | $5.89 | $6.32 | 136,974 | — | — |
| 1999-08-19 | $5.84 | $6.27 | 15,358 | — | — |
| 1999-08-18 | $5.84 | $6.27 | 0 | — | — |
| 1999-08-17 | $5.84 | $6.27 | 0 | — | — |
| 1999-08-16 | $5.84 | $6.27 | 0 | — | — |
| 1999-08-13 | $5.84 | $6.27 | 830 | — | — |
| 1999-08-12 | $5.84 | $6.27 | 0 | — | — |
| 1999-08-11 | $5.84 | $6.27 | 13,282 | — | — |
| 1999-08-10 | $5.84 | $6.27 | 0 | — | — |
| 1999-08-09 | $5.84 | $6.27 | 8,301 | — | — |
| 1999-08-06 | $5.89 | $6.32 | 87,165 | — | — |
| 1999-08-05 | $5.90 | $6.34 | 68,902 | — | — |
| 1999-08-04 | $5.87 | $6.30 | 830 | — | — |
| 1999-08-03 | $5.89 | $6.32 | 0 | — | — |
| 1999-08-02 | $5.89 | $6.32 | 0 | — | — |
| 1999-07-30 | $5.89 | $6.32 | 0 | — | — |
| 1999-07-29 | $5.89 | $6.32 | 94,636 | — | — |
| 1999-07-28 | $5.93 | $6.37 | 16,603 | — | — |
| 1999-07-27 | $5.96 | $6.40 | 0 | — | — |
| 1999-07-26 | $5.96 | $6.40 | 415 | — | — |
| 1999-07-23 | $5.84 | $6.27 | 0 | — | — |
| 1999-07-22 | $5.84 | $6.27 | 0 | — | — |
| 1999-07-21 | $5.84 | $6.27 | 830 | — | — |
| 1999-07-20 | $5.90 | $6.34 | 26,980 | — | — |
| 1999-07-19 | $5.93 | $6.37 | 2,075 | — | — |
| 1999-07-16 | $5.93 | $6.37 | 13,697 | — | — |
| 1999-07-15 | $5.93 | $6.37 | 0 | — | — |
| 1999-07-14 | $5.93 | $6.37 | 4,981 | — | — |
| 1999-07-13 | $5.96 | $6.40 | 16,603 | — | — |
| 1999-07-12 | $5.84 | $6.27 | 12,867 | — | — |
| 1999-07-09 | $5.90 | $6.34 | 0 | — | — |
| 1999-07-08 | $5.90 | $6.34 | 19,508 | — | — |
| 1999-07-07 | $5.87 | $6.30 | 5,811 | — | — |
| 1999-07-06 | $5.90 | $6.34 | 2,075 | — | — |
| 1999-07-02 | $5.96 | $6.40 | 4,151 | — | — |
| 1999-07-01 | $5.90 | $6.34 | 830 | — | — |
| 1999-06-30 | $5.90 | $6.34 | 2,075 | — | — |
| 1999-06-29 | $5.90 | $6.34 | 0 | — | — |
| 1999-06-28 | $5.90 | $6.34 | 0 | — | — |
| 1999-06-25 | $5.90 | $6.34 | 17,018 | — | — |
| 1999-06-24 | $5.87 | $6.30 | 167,274 | — | — |
| 1999-06-23 | $5.96 | $6.40 | 0 | — | — |
| 1999-06-22 | $5.96 | $6.40 | 0 | — | — |
| 1999-06-21 | $5.96 | $6.40 | 2,075 | — | — |
| 1999-06-18 | $5.89 | $6.32 | 0 | — | — |
| 1999-06-17 | $5.89 | $6.32 | 0 | — | — |
| 1999-06-16 | $5.89 | $6.32 | 0 | — | — |
| 1999-06-15 | $5.89 | $6.32 | 2,906 | — | — |
| 1999-06-14 | $5.90 | $6.34 | 0 | — | — |
| 1999-06-11 | $5.90 | $6.34 | 0 | — | — |
| 1999-06-10 | $5.90 | $6.34 | 0 | — | — |
| 1999-06-09 | $5.90 | $6.34 | 12,452 | — | — |
| 1999-06-08 | $5.84 | $6.27 | 0 | — | — |
| 1999-06-07 | $5.84 | $6.27 | 13,282 | — | — |
| 1999-06-04 | $5.84 | $6.27 | 17,848 | — | — |
| 1999-06-03 | $5.90 | $6.34 | 0 | — | — |
| 1999-06-02 | $5.90 | $6.34 | 0 | — | — |
| 1999-06-01 | $5.90 | $6.29 | 3,321 | — | — |
| 1999-05-28 | $5.87 | $6.26 | 0 | — | — |
| 1999-05-27 | $5.87 | $6.26 | 0 | — | — |
| 1999-05-26 | $5.87 | $6.26 | 0 | — | — |
| 1999-05-25 | $5.87 | $6.26 | 415 | — | — |
| 1999-05-24 | $5.90 | $6.29 | 0 | — | — |
| 1999-05-21 | $5.90 | $6.29 | 29,055 | — | — |
| 1999-05-20 | $5.90 | $6.29 | 0 | — | — |
| 1999-05-19 | $5.90 | $6.29 | 6,641 | — | — |
| 1999-05-18 | $5.96 | $6.35 | 1,245 | — | — |
| 1999-05-17 | $5.93 | $6.32 | 33,206 | — | — |
| 1999-05-14 | $5.93 | $6.32 | 830 | — | — |
| 1999-05-13 | $5.96 | $6.35 | 10,792 | — | — |
| 1999-05-12 | $5.93 | $6.32 | 0 | — | — |
| 1999-05-11 | $5.93 | $6.32 | 13,282 | — | — |
| 1999-05-10 | $5.90 | $6.29 | 11,622 | — | — |
| 1999-05-07 | $5.92 | $6.30 | 0 | — | — |
| 1999-05-06 | $5.92 | $6.30 | 0 | — | — |
| 1999-05-05 | $5.92 | $6.30 | 0 | — | — |
| 1999-05-04 | $5.92 | $6.30 | 1,245 | — | — |
| 1999-05-03 | $5.90 | $6.29 | 6,226 | — | — |
| 1999-04-30 | $5.90 | $6.29 | 0 | — | — |
| 1999-04-29 | $5.90 | $6.29 | 147,766 | — | — |
| 1999-04-28 | $5.92 | $6.30 | 0 | — | — |
| 1999-04-27 | $5.92 | $6.30 | 2,906 | — | — |
| 1999-04-26 | $5.90 | $6.29 | 3,321 | — | — |
| 1999-04-23 | $5.90 | $6.29 | 6,641 | — | — |
| 1999-04-22 | $5.94 | $6.33 | 55,205 | — | — |
| 1999-04-21 | $5.93 | $6.32 | 1,245 | — | — |
| 1999-04-20 | $5.93 | $6.32 | 0 | — | — |
| 1999-04-19 | $5.93 | $6.32 | 3,321 | — | — |
| 1999-04-16 | $5.93 | $6.32 | 415 | — | — |
| 1999-04-15 | $5.93 | $6.32 | 7,471 | — | — |
| 1999-04-14 | $5.93 | $6.32 | 8,301 | — | — |
| 1999-04-13 | $5.93 | $6.32 | 0 | — | — |
| 1999-04-12 | $5.93 | $6.32 | 4,151 | — | — |
| 1999-04-09 | $5.93 | $6.32 | 415 | — | — |
| 1999-04-08 | $5.99 | $6.39 | 4,151 | — | — |
| 1999-04-07 | $5.93 | $6.32 | 0 | — | — |
| 1999-04-06 | $5.93 | $6.32 | 8,301 | — | — |
| 1999-04-05 | $5.93 | $6.32 | 0 | — | — |
| 1999-04-01 | $5.93 | $6.32 | 0 | — | — |
| 1999-03-31 | $5.93 | $6.32 | 0 | — | — |
| 1999-03-30 | $5.93 | $6.32 | 0 | — | — |
| 1999-03-29 | $5.93 | $6.32 | 2,075 | — | — |
| 1999-03-26 | $5.96 | $6.35 | 12,452 | — | — |
| 1999-03-25 | $5.93 | $6.32 | 830 | — | — |
| 1999-03-24 | $5.98 | $6.37 | 36,111 | — | — |
| 1999-03-23 | $5.99 | $6.39 | 17,848 | — | — |
| 1999-03-22 | $5.96 | $6.35 | 5,396 | — | — |
| 1999-03-19 | $6.02 | $6.42 | 0 | — | — |
| 1999-03-18 | $6.02 | $6.42 | 0 | — | — |
| 1999-03-17 | $6.02 | $6.42 | 1,660 | — | — |
| 1999-03-16 | $5.99 | $6.39 | 0 | — | — |
| 1999-03-15 | $5.99 | $6.39 | 0 | — | — |
| 1999-03-12 | $5.99 | $6.39 | 3,321 | — | — |
| 1999-03-11 | $5.93 | $6.32 | 3,321 | — | — |
| 1999-03-10 | $5.99 | $6.39 | 0 | — | — |
| 1999-03-09 | $5.99 | $6.39 | 0 | — | — |
| 1999-03-08 | $5.99 | $6.39 | 5,396 | — | — |
| 1999-03-05 | $5.93 | $6.32 | 830 | — | — |
| 1999-03-04 | $6.05 | $6.45 | 830 | — | — |
| 1999-03-03 | $5.93 | $6.32 | 2,075 | — | — |
| 1999-03-02 | $6.05 | $6.40 | 0 | — | — |
| 1999-03-01 | $6.05 | $6.40 | 0 | — | — |
| 1999-02-26 | $6.05 | $6.40 | 0 | — | — |
| 1999-02-25 | $6.05 | $6.40 | 0 | — | — |
| 1999-02-24 | $6.05 | $6.40 | 0 | — | — |
| 1999-02-23 | $6.05 | $6.40 | 415 | — | — |
| 1999-02-22 | $6.05 | $6.40 | 0 | — | — |
| 1999-02-19 | $6.05 | $6.40 | 830 | — | — |
| 1999-02-18 | $5.95 | $6.30 | 24,904 | — | — |
| 1999-02-17 | $5.93 | $6.28 | 4,151 | — | — |
| 1999-02-16 | $5.96 | $6.31 | 7,886 | — | — |
| 1999-02-12 | $5.93 | $6.28 | 2,075 | — | — |
| 1999-02-11 | $5.96 | $6.31 | 0 | — | — |
| 1999-02-10 | $5.96 | $6.31 | 0 | — | — |
| 1999-02-09 | $5.96 | $6.31 | 5,396 | — | — |
| 1999-02-08 | $5.96 | $6.31 | 4,981 | — | — |
| 1999-02-05 | $5.93 | $6.28 | 0 | — | — |
| 1999-02-04 | $5.93 | $6.28 | 2,490 | — | — |
| 1999-02-03 | $5.93 | $6.28 | 0 | — | — |
| 1999-02-02 | $5.93 | $6.28 | 35,696 | — | — |
| 1999-02-01 | $5.99 | $6.34 | 0 | — | — |
| 1999-01-29 | $5.99 | $6.34 | 7,056 | — | — |
| 1999-01-28 | $5.84 | $6.18 | 0 | — | — |
| 1999-01-27 | $5.84 | $6.18 | 0 | — | — |
| 1999-01-26 | $5.84 | $6.18 | 3,321 | — | — |
| 1999-01-25 | $5.84 | $6.18 | 830 | — | — |
| 1999-01-22 | $5.96 | $6.31 | 0 | — | — |
| 1999-01-21 | $5.96 | $6.31 | 0 | — | — |
| 1999-01-20 | $5.96 | $6.31 | 5,811 | — | — |
| 1999-01-19 | $6.08 | $6.43 | 830 | — | — |
| 1999-01-15 | $6.02 | $6.37 | 830 | — | — |
| 1999-01-14 | $5.96 | $6.31 | 0 | — | — |
| 1999-01-13 | $5.96 | $6.31 | 2,490 | — | — |
| 1999-01-12 | $6.02 | $6.37 | 50,639 | — | — |
| 1999-01-11 | $5.96 | $6.31 | 4,151 | — | — |
| 1999-01-08 | $6.14 | $6.50 | 17,848 | — | — |
| 1999-01-07 | $5.90 | $6.24 | 415 | — | — |
| 1999-01-06 | $5.96 | $6.31 | 14,943 | — | — |
| 1999-01-05 | $5.90 | $6.24 | 0 | — | — |
| 1999-01-04 | $5.90 | $6.24 | 12,452 | — | — |