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
- 1994-04-04 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 | $7.25 | $7.25 | 25,600 | — | — |
| 1999-12-30 | $6.88 | $6.87 | 27,800 | — | — |
| 1999-12-29 | $7.13 | $7.12 | 68,500 | — | — |
| 1999-12-28 | $7.13 | $7.12 | 53,800 | — | — |
| 1999-12-27 | $7.00 | $7.00 | 35,200 | — | — |
| 1999-12-23 | $7.00 | $7.00 | 22,000 | — | — |
| 1999-12-22 | $7.13 | $7.12 | 29,900 | — | — |
| 1999-12-21 | $7.13 | $7.12 | 31,000 | — | — |
| 1999-12-20 | $7.19 | $7.19 | 33,700 | — | — |
| 1999-12-17 | $7.25 | $7.25 | 24,800 | — | — |
| 1999-12-16 | $7.06 | $7.06 | 63,700 | — | — |
| 1999-12-15 | $7.25 | $7.25 | 28,200 | — | — |
| 1999-12-14 | $7.19 | $7.19 | 78,100 | — | — |
| 1999-12-13 | $7.63 | $7.62 | 22,800 | — | — |
| 1999-12-10 | $7.50 | $7.50 | 57,000 | — | — |
| 1999-12-09 | $7.50 | $7.50 | 31,500 | — | — |
| 1999-12-08 | $7.13 | $7.12 | 57,400 | — | — |
| 1999-12-07 | $7.88 | $7.88 | 40,800 | — | — |
| 1999-12-06 | $8.00 | $8.00 | 83,700 | — | — |
| 1999-12-03 | $8.00 | $8.00 | 168,400 | — | — |
| 1999-12-02 | $8.00 | $8.00 | 188,000 | — | — |
| 1999-12-01 | $7.75 | $7.75 | 277,500 | — | — |
| 1999-11-30 | $7.25 | $7.25 | 370,400 | — | — |
| 1999-11-29 | $5.56 | $5.56 | 49,600 | — | — |
| 1999-11-26 | $5.38 | $5.37 | 18,400 | — | — |
| 1999-11-24 | $5.44 | $5.44 | 34,600 | — | — |
| 1999-11-23 | $5.38 | $5.37 | 30,400 | — | — |
| 1999-11-22 | $5.38 | $5.37 | 108,500 | — | — |
| 1999-11-19 | $5.56 | $5.56 | 56,500 | — | — |
| 1999-11-18 | $5.63 | $5.62 | 32,600 | — | — |
| 1999-11-17 | $5.59 | $5.59 | 34,300 | — | — |
| 1999-11-16 | $5.69 | $5.69 | 56,900 | — | — |
| 1999-11-15 | $5.50 | $5.50 | 73,200 | — | — |
| 1999-11-12 | $5.69 | $5.69 | 32,500 | — | — |
| 1999-11-11 | $5.75 | $5.75 | 3,600 | — | — |
| 1999-11-10 | $5.81 | $5.81 | 43,700 | — | — |
| 1999-11-09 | $5.63 | $5.62 | 30,800 | — | — |
| 1999-11-08 | $5.69 | $5.69 | 55,100 | — | — |
| 1999-11-05 | $5.81 | $5.81 | 24,400 | — | — |
| 1999-11-04 | $5.75 | $5.75 | 46,500 | — | — |
| 1999-11-03 | $5.75 | $5.75 | 63,600 | — | — |
| 1999-11-02 | $5.66 | $5.66 | 50,500 | — | — |
| 1999-11-01 | $5.56 | $5.56 | 33,100 | — | — |
| 1999-10-29 | $5.70 | $5.70 | 35,000 | — | — |
| 1999-10-28 | $5.75 | $5.75 | 58,500 | — | — |
| 1999-10-27 | $5.94 | $5.94 | 55,700 | — | — |
| 1999-10-26 | $6.00 | $6.00 | 60,700 | — | — |
| 1999-10-25 | $5.88 | $5.87 | 118,900 | — | — |
| 1999-10-22 | $5.50 | $5.50 | 61,700 | — | — |
| 1999-10-21 | $5.00 | $5.00 | 81,600 | — | — |
| 1999-10-20 | $5.06 | $5.06 | 89,700 | — | — |
| 1999-10-19 | $4.56 | $4.56 | 24,400 | — | — |
| 1999-10-18 | $4.50 | $4.50 | 38,600 | — | — |
| 1999-10-15 | $4.50 | $4.50 | 54,000 | — | — |
| 1999-10-14 | $5.06 | $5.06 | 15,500 | — | — |
| 1999-10-13 | $4.88 | $4.87 | 67,200 | — | — |
| 1999-10-12 | $4.75 | $4.75 | 57,100 | — | — |
| 1999-10-11 | $5.03 | $5.03 | 27,900 | — | — |
| 1999-10-08 | $5.13 | $5.13 | 13,300 | — | — |
| 1999-10-07 | $5.19 | $5.19 | 18,300 | — | — |
| 1999-10-06 | $5.19 | $5.19 | 37,600 | — | — |
| 1999-10-05 | $5.06 | $5.06 | 26,700 | — | — |
| 1999-10-04 | $5.16 | $5.16 | 13,600 | — | — |
| 1999-10-01 | $5.00 | $5.00 | 25,400 | — | — |
| 1999-09-30 | $4.75 | $4.75 | 89,900 | — | — |
| 1999-09-29 | $5.13 | $5.13 | 42,300 | — | — |
| 1999-09-28 | $5.63 | $5.62 | 51,800 | — | — |
| 1999-09-27 | $5.94 | $5.94 | 35,800 | — | — |
| 1999-09-24 | $6.03 | $6.03 | 65,500 | — | — |
| 1999-09-23 | $6.06 | $6.06 | 90,200 | — | — |
| 1999-09-22 | $6.06 | $6.06 | 205,900 | — | — |
| 1999-09-21 | $5.88 | $5.87 | 92,800 | — | — |
| 1999-09-20 | $6.22 | $6.22 | 56,200 | — | — |
| 1999-09-17 | $6.13 | $6.12 | 295,300 | — | — |
| 1999-09-16 | $5.94 | $5.94 | 74,200 | — | — |
| 1999-09-15 | $6.00 | $6.00 | 99,200 | — | — |
| 1999-09-14 | $5.81 | $5.81 | 101,800 | — | — |
| 1999-09-13 | $5.94 | $5.94 | 252,000 | — | — |
| 1999-09-10 | $5.94 | $5.94 | 449,700 | — | — |
| 1999-09-09 | $4.75 | $4.75 | 37,700 | — | — |
| 1999-09-08 | $4.56 | $4.56 | 44,700 | — | — |
| 1999-09-07 | $4.88 | $4.87 | 110,600 | — | — |
| 1999-09-03 | $4.75 | $4.75 | 27,300 | — | — |
| 1999-09-02 | $4.38 | $4.38 | 26,900 | — | — |
| 1999-09-01 | $4.31 | $4.31 | 46,500 | — | — |
| 1999-08-31 | $4.47 | $4.47 | 51,600 | — | — |
| 1999-08-30 | $4.75 | $4.75 | 31,100 | — | — |
| 1999-08-27 | $4.75 | $4.75 | 29,700 | — | — |
| 1999-08-26 | $4.63 | $4.63 | 100,700 | — | — |
| 1999-08-25 | $4.91 | $4.91 | 36,500 | — | — |
| 1999-08-24 | $4.63 | $4.63 | 78,000 | — | — |
| 1999-08-23 | $4.44 | $4.44 | 66,200 | — | — |
| 1999-08-20 | $4.25 | $4.25 | 59,200 | — | — |
| 1999-08-19 | $4.25 | $4.25 | 136,200 | — | — |
| 1999-08-18 | $4.84 | $4.84 | 127,500 | — | — |
| 1999-08-17 | $5.25 | $5.25 | 370,700 | — | — |
| 1999-08-16 | $4.06 | $4.06 | 100,400 | — | — |
| 1999-08-13 | $3.88 | $3.87 | 185,700 | — | — |
| 1999-08-12 | $3.69 | $3.69 | 85,700 | — | — |
| 1999-08-11 | $3.50 | $3.50 | 14,200 | — | — |
| 1999-08-10 | $3.22 | $3.22 | 189,100 | — | — |
| 1999-08-09 | $3.25 | $3.25 | 55,000 | — | — |
| 1999-08-06 | $3.25 | $3.25 | 30,000 | — | — |
| 1999-08-05 | $3.31 | $3.31 | 64,700 | — | — |
| 1999-08-04 | $3.06 | $3.06 | 116,800 | — | — |
| 1999-08-03 | $3.19 | $3.19 | 61,200 | — | — |
| 1999-08-02 | $3.25 | $3.25 | 84,100 | — | — |
| 1999-07-30 | $3.25 | $3.25 | 42,600 | — | — |
| 1999-07-29 | $3.25 | $3.25 | 67,800 | — | — |
| 1999-07-28 | $3.31 | $3.31 | 151,100 | — | — |
| 1999-07-27 | $3.25 | $3.25 | 93,300 | — | — |
| 1999-07-26 | $3.25 | $3.25 | 97,100 | — | — |
| 1999-07-23 | $3.31 | $3.31 | 203,700 | — | — |
| 1999-07-22 | $3.34 | $3.34 | 129,600 | — | — |
| 1999-07-21 | $3.31 | $3.31 | 149,400 | — | — |
| 1999-07-20 | $3.31 | $3.31 | 126,500 | — | — |
| 1999-07-19 | $3.25 | $3.25 | 223,000 | — | — |
| 1999-07-16 | $3.19 | $3.19 | 81,700 | — | — |
| 1999-07-15 | $3.50 | $3.50 | 263,500 | — | — |
| 1999-07-14 | $3.25 | $3.25 | 282,200 | — | — |
| 1999-07-13 | $2.94 | $2.94 | 365,800 | — | — |
| 1999-07-12 | $2.94 | $2.94 | 75,100 | — | — |
| 1999-07-09 | $2.50 | $2.50 | 29,000 | — | — |
| 1999-07-08 | $2.75 | $2.75 | 108,000 | — | — |
| 1999-07-07 | $2.50 | $2.50 | 118,300 | — | — |
| 1999-07-06 | $2.56 | $2.56 | 16,200 | — | — |
| 1999-07-02 | $2.50 | $2.50 | 18,100 | — | — |
| 1999-07-01 | $2.69 | $2.69 | 42,900 | — | — |
| 1999-06-30 | $2.63 | $2.62 | 53,000 | — | — |
| 1999-06-29 | $2.56 | $2.56 | 23,500 | — | — |
| 1999-06-28 | $2.69 | $2.69 | 22,600 | — | — |
| 1999-06-25 | $2.75 | $2.75 | 87,100 | — | — |
| 1999-06-24 | $2.69 | $2.69 | 5,100 | — | — |
| 1999-06-23 | $2.63 | $2.62 | 18,100 | — | — |
| 1999-06-22 | $2.69 | $2.69 | 48,600 | — | — |
| 1999-06-21 | $2.69 | $2.69 | 13,400 | — | — |
| 1999-06-18 | $2.63 | $2.62 | 15,900 | — | — |
| 1999-06-17 | $2.63 | $2.62 | 20,200 | — | — |
| 1999-06-16 | $2.63 | $2.62 | 13,400 | — | — |
| 1999-06-15 | $2.75 | $2.75 | 130,000 | — | — |
| 1999-06-14 | $2.81 | $2.81 | 18,900 | — | — |
| 1999-06-11 | $2.66 | $2.66 | 66,600 | — | — |
| 1999-06-10 | $2.66 | $2.66 | 17,600 | — | — |
| 1999-06-09 | $2.44 | $2.44 | 84,100 | — | — |
| 1999-06-08 | $2.63 | $2.62 | 173,500 | — | — |
| 1999-06-07 | $2.50 | $2.50 | 68,600 | — | — |
| 1999-06-04 | $2.00 | $2.00 | 19,000 | — | — |
| 1999-06-03 | $2.25 | $2.25 | 39,000 | — | — |
| 1999-06-02 | $2.00 | $2.00 | 79,300 | — | — |
| 1999-06-01 | $2.06 | $2.06 | 23,800 | — | — |
| 1999-05-28 | $2.00 | $2.00 | 21,100 | — | — |
| 1999-05-27 | $2.00 | $2.00 | 39,600 | — | — |
| 1999-05-26 | $2.00 | $2.00 | 12,700 | — | — |
| 1999-05-25 | $1.94 | $1.94 | 59,400 | — | — |
| 1999-05-24 | $2.13 | $2.12 | 4,000 | — | — |
| 1999-05-21 | $2.19 | $2.19 | 9,000 | — | — |
| 1999-05-20 | $2.25 | $2.25 | 24,600 | — | — |
| 1999-05-19 | $2.25 | $2.25 | 28,800 | — | — |
| 1999-05-18 | $2.34 | $2.34 | 6,500 | — | — |
| 1999-05-17 | $2.25 | $2.25 | 12,400 | — | — |
| 1999-05-14 | $2.50 | $2.50 | 10,400 | — | — |
| 1999-05-13 | $2.50 | $2.50 | 7,100 | — | — |
| 1999-05-12 | $2.44 | $2.44 | 9,400 | — | — |
| 1999-05-11 | $2.44 | $2.44 | 2,000 | — | — |
| 1999-05-10 | $2.50 | $2.50 | 29,500 | — | — |
| 1999-05-07 | $2.63 | $2.62 | 36,700 | — | — |
| 1999-05-06 | $2.50 | $2.50 | 5,300 | — | — |
| 1999-05-05 | $2.75 | $2.75 | 6,900 | — | — |
| 1999-05-04 | $2.69 | $2.69 | 26,400 | — | — |
| 1999-05-03 | $2.75 | $2.75 | 40,800 | — | — |
| 1999-04-30 | $2.75 | $2.75 | 3,200 | — | — |
| 1999-04-29 | $2.75 | $2.75 | 8,300 | — | — |
| 1999-04-28 | $2.81 | $2.81 | 20,100 | — | — |
| 1999-04-27 | $3.00 | $3.00 | 51,100 | — | — |
| 1999-04-26 | $2.88 | $2.88 | 1,800 | — | — |
| 1999-04-23 | $2.75 | $2.75 | 11,200 | — | — |
| 1999-04-22 | $2.69 | $2.69 | 53,700 | — | — |
| 1999-04-21 | $2.97 | $2.97 | 32,600 | — | — |
| 1999-04-20 | $2.69 | $2.69 | 18,600 | — | — |
| 1999-04-19 | $2.69 | $2.69 | 30,600 | — | — |
| 1999-04-16 | $2.69 | $2.69 | 7,800 | — | — |
| 1999-04-15 | $2.56 | $2.56 | 37,500 | — | — |
| 1999-04-14 | $2.88 | $2.88 | 23,900 | — | — |
| 1999-04-13 | $2.88 | $2.88 | 61,900 | — | — |
| 1999-04-12 | $2.78 | $2.78 | 13,000 | — | — |
| 1999-04-09 | $2.75 | $2.75 | 26,500 | — | — |
| 1999-04-08 | $2.72 | $2.72 | 73,500 | — | — |
| 1999-04-07 | $2.56 | $2.56 | 24,300 | — | — |
| 1999-04-06 | $2.38 | $2.38 | 104,800 | — | — |
| 1999-04-05 | $1.97 | $1.97 | 83,100 | — | — |
| 1999-04-01 | $1.75 | $1.75 | 40,600 | — | — |
| 1999-03-31 | $1.53 | $1.53 | 13,300 | — | — |
| 1999-03-30 | $1.50 | $1.50 | 11,700 | — | — |
| 1999-03-29 | $1.88 | $1.87 | 12,800 | — | — |
| 1999-03-26 | $1.94 | $1.94 | 47,800 | — | — |
| 1999-03-25 | $1.94 | $1.94 | 7,700 | — | — |
| 1999-03-24 | $1.94 | $1.94 | 3,600 | — | — |
| 1999-03-23 | $1.94 | $1.94 | 12,100 | — | — |
| 1999-03-22 | $2.00 | $2.00 | 16,900 | — | — |
| 1999-03-19 | $1.97 | $1.97 | 800 | — | — |
| 1999-03-18 | $2.00 | $2.00 | 16,800 | — | — |
| 1999-03-17 | $2.00 | $2.00 | 12,700 | — | — |
| 1999-03-16 | $1.97 | $1.97 | 9,500 | — | — |
| 1999-03-15 | $1.75 | $1.75 | 6,100 | — | — |
| 1999-03-12 | $1.88 | $1.87 | 2,600 | — | — |
| 1999-03-11 | $1.81 | $1.81 | 7,000 | — | — |
| 1999-03-10 | $1.81 | $1.81 | 26,400 | — | — |
| 1999-03-09 | $2.00 | $2.00 | 43,100 | — | — |
| 1999-03-08 | $2.00 | $2.00 | 34,300 | — | — |
| 1999-03-05 | $2.50 | $2.50 | 4,600 | — | — |
| 1999-03-04 | $2.38 | $2.38 | 6,400 | — | — |
| 1999-03-03 | $2.19 | $2.19 | 7,300 | — | — |
| 1999-03-02 | $2.31 | $2.31 | 37,900 | — | — |
| 1999-03-01 | $2.31 | $2.31 | 41,900 | — | — |
| 1999-02-26 | $2.53 | $2.53 | 10,000 | — | — |
| 1999-02-25 | $2.50 | $2.50 | 16,900 | — | — |
| 1999-02-24 | $2.50 | $2.50 | 16,300 | — | — |
| 1999-02-23 | $2.63 | $2.62 | 53,400 | — | — |
| 1999-02-22 | $2.75 | $2.75 | 49,400 | — | — |
| 1999-02-19 | $2.50 | $2.50 | 17,000 | — | — |
| 1999-02-18 | $2.63 | $2.62 | 74,100 | — | — |
| 1999-02-17 | $2.84 | $2.84 | 39,700 | — | — |
| 1999-02-16 | $2.75 | $2.75 | 79,000 | — | — |
| 1999-02-12 | $2.63 | $2.62 | 21,700 | — | — |
| 1999-02-11 | $2.50 | $2.50 | 22,500 | — | — |
| 1999-02-10 | $2.38 | $2.38 | 22,900 | — | — |
| 1999-02-09 | $2.38 | $2.38 | 100 | — | — |
| 1999-02-08 | $2.50 | $2.50 | 18,800 | — | — |
| 1999-02-05 | $2.50 | $2.50 | 26,400 | — | — |
| 1999-02-04 | $2.38 | $2.38 | 18,200 | — | — |
| 1999-02-03 | $2.25 | $2.25 | 8,700 | — | — |
| 1999-02-02 | $2.44 | $2.44 | 7,300 | — | — |
| 1999-02-01 | $2.25 | $2.25 | 15,100 | — | — |
| 1999-01-29 | $2.38 | $2.38 | 12,400 | — | — |
| 1999-01-28 | $2.31 | $2.31 | 33,600 | — | — |
| 1999-01-27 | $2.44 | $2.44 | 26,200 | — | — |
| 1999-01-26 | $2.75 | $2.75 | 33,400 | — | — |
| 1999-01-25 | $2.69 | $2.69 | 69,200 | — | — |
| 1999-01-22 | $2.63 | $2.62 | 16,000 | — | — |
| 1999-01-21 | $2.69 | $2.69 | 49,900 | — | — |
| 1999-01-20 | $2.88 | $2.88 | 44,900 | — | — |
| 1999-01-19 | $3.00 | $3.00 | 48,100 | — | — |
| 1999-01-15 | $2.53 | $2.53 | 16,200 | — | — |
| 1999-01-14 | $2.75 | $2.75 | 6,800 | — | — |
| 1999-01-13 | $2.69 | $2.69 | 74,200 | — | — |
| 1999-01-12 | $2.50 | $2.50 | 12,700 | — | — |
| 1999-01-11 | $2.50 | $2.50 | 51,400 | — | — |
| 1999-01-08 | $2.69 | $2.69 | 67,700 | — | — |
| 1999-01-07 | $2.69 | $2.69 | 25,000 | — | — |
| 1999-01-06 | $2.88 | $2.88 | 32,100 | — | — |
| 1999-01-05 | $2.94 | $2.94 | 7,700 | — | — |
| 1999-01-04 | $2.94 | $2.94 | 8,100 | — | — |