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
- 1993-03-29 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 | $3.76 | $4.22 | 72,600 | — | — |
| 1999-12-30 | $3.86 | $4.34 | 134,400 | — | — |
| 1999-12-29 | $4.04 | $4.54 | 210,000 | — | — |
| 1999-12-28 | $4.00 | $4.40 | 151,200 | — | — |
| 1999-12-27 | $4.06 | $4.46 | 277,200 | — | — |
| 1999-12-23 | $3.72 | $4.09 | 145,200 | — | — |
| 1999-12-22 | $3.57 | $3.93 | 339,000 | — | — |
| 1999-12-21 | $3.58 | $3.94 | 268,200 | — | — |
| 1999-12-20 | $3.49 | $3.83 | 166,800 | — | — |
| 1999-12-17 | $3.49 | $3.83 | 273,000 | — | — |
| 1999-12-16 | $3.50 | $3.85 | 634,200 | — | — |
| 1999-12-15 | $3.38 | $3.71 | 453,600 | — | — |
| 1999-12-14 | $3.56 | $3.91 | 242,400 | — | — |
| 1999-12-13 | $3.58 | $3.94 | 374,400 | — | — |
| 1999-12-10 | $3.63 | $3.98 | 174,600 | — | — |
| 1999-12-09 | $3.68 | $4.04 | 189,000 | — | — |
| 1999-12-08 | $3.77 | $4.14 | 394,200 | — | — |
| 1999-12-07 | $3.85 | $4.23 | 328,200 | — | — |
| 1999-12-06 | $3.97 | $4.36 | 149,400 | — | — |
| 1999-12-03 | $3.97 | $4.36 | 381,600 | — | — |
| 1999-12-02 | $4.00 | $4.40 | 100,200 | — | — |
| 1999-12-01 | $3.89 | $4.27 | 440,400 | — | — |
| 1999-11-30 | $3.80 | $4.18 | 353,400 | — | — |
| 1999-11-29 | $4.00 | $4.40 | 310,200 | — | — |
| 1999-11-26 | $4.06 | $4.46 | 177,600 | — | — |
| 1999-11-24 | $4.00 | $4.40 | 592,800 | — | — |
| 1999-11-23 | $4.06 | $4.46 | 154,800 | — | — |
| 1999-11-22 | $4.08 | $4.49 | 150,000 | — | — |
| 1999-11-19 | $4.16 | $4.57 | 311,400 | — | — |
| 1999-11-18 | $3.91 | $4.29 | 145,800 | — | — |
| 1999-11-17 | $3.83 | $4.21 | 473,400 | — | — |
| 1999-11-16 | $3.86 | $4.25 | 147,000 | — | — |
| 1999-11-15 | $3.86 | $4.25 | 208,200 | — | — |
| 1999-11-12 | $3.83 | $4.21 | 40,800 | — | — |
| 1999-11-11 | $3.84 | $4.22 | 754,200 | — | — |
| 1999-11-10 | $3.84 | $4.22 | 268,200 | — | — |
| 1999-11-09 | $3.71 | $4.07 | 552,000 | — | — |
| 1999-11-08 | $3.91 | $4.29 | 2,151,600 | — | — |
| 1999-11-05 | $4.13 | $4.53 | 354,000 | — | — |
| 1999-11-04 | $3.92 | $4.30 | 155,400 | — | — |
| 1999-11-03 | $3.86 | $4.25 | 126,600 | — | — |
| 1999-11-02 | $3.86 | $4.25 | 721,200 | — | — |
| 1999-11-01 | $4.13 | $4.53 | 1,263,000 | — | — |
| 1999-10-29 | $4.33 | $4.76 | 254,400 | — | — |
| 1999-10-28 | $4.33 | $4.76 | 510,600 | — | — |
| 1999-10-27 | $3.92 | $4.30 | 164,400 | — | — |
| 1999-10-26 | $3.90 | $4.28 | 535,200 | — | — |
| 1999-10-25 | $3.94 | $4.33 | 447,600 | — | — |
| 1999-10-22 | $3.70 | $4.06 | 160,200 | — | — |
| 1999-10-21 | $3.68 | $4.04 | 121,200 | — | — |
| 1999-10-20 | $3.68 | $4.04 | 84,600 | — | — |
| 1999-10-19 | $3.67 | $4.03 | 73,200 | — | — |
| 1999-10-18 | $3.59 | $3.95 | 133,200 | — | — |
| 1999-10-15 | $3.68 | $4.04 | 438,000 | — | — |
| 1999-10-14 | $3.74 | $4.11 | 330,000 | — | — |
| 1999-10-13 | $3.68 | $4.04 | 318,600 | — | — |
| 1999-10-12 | $3.71 | $4.07 | 422,400 | — | — |
| 1999-10-11 | $3.71 | $4.07 | 259,800 | — | — |
| 1999-10-08 | $3.78 | $4.15 | 166,200 | — | — |
| 1999-10-07 | $3.65 | $4.01 | 229,200 | — | — |
| 1999-10-06 | $3.64 | $3.99 | 232,800 | — | — |
| 1999-10-05 | $3.65 | $4.01 | 532,200 | — | — |
| 1999-10-04 | $3.71 | $4.07 | 1,744,200 | — | — |
| 1999-10-01 | $3.89 | $4.27 | 337,800 | — | — |
| 1999-09-30 | $3.85 | $4.23 | 4,291,800 | — | — |
| 1999-09-29 | $3.90 | $4.28 | 132,000 | — | — |
| 1999-09-28 | $4.00 | $4.40 | 341,400 | — | — |
| 1999-09-27 | $3.90 | $4.28 | 137,400 | — | — |
| 1999-09-24 | $3.76 | $4.13 | 934,800 | — | — |
| 1999-09-23 | $3.90 | $4.28 | 174,000 | — | — |
| 1999-09-22 | $3.90 | $4.28 | 326,400 | — | — |
| 1999-09-21 | $3.83 | $4.21 | 549,000 | — | — |
| 1999-09-20 | $4.05 | $4.45 | 357,600 | — | — |
| 1999-09-17 | $4.08 | $4.49 | 117,600 | — | — |
| 1999-09-16 | $4.08 | $4.49 | 459,000 | — | — |
| 1999-09-15 | $4.15 | $4.56 | 826,800 | — | — |
| 1999-09-14 | $4.13 | $4.53 | 296,400 | — | — |
| 1999-09-13 | $4.44 | $4.88 | 76,800 | — | — |
| 1999-09-10 | $4.45 | $4.89 | 343,200 | — | — |
| 1999-09-09 | $4.46 | $4.90 | 38,400 | — | — |
| 1999-09-08 | $4.46 | $4.90 | 58,800 | — | — |
| 1999-09-07 | $4.58 | $5.04 | 250,200 | — | — |
| 1999-09-03 | $4.48 | $4.92 | 37,200 | — | — |
| 1999-09-02 | $4.46 | $4.90 | 526,800 | — | — |
| 1999-09-01 | $4.51 | $4.96 | 468,000 | — | — |
| 1999-08-31 | $4.33 | $4.76 | 208,200 | — | — |
| 1999-08-30 | $4.42 | $4.85 | 217,800 | — | — |
| 1999-08-27 | $4.33 | $4.76 | 233,400 | — | — |
| 1999-08-26 | $4.34 | $4.77 | 61,200 | — | — |
| 1999-08-25 | $4.40 | $4.83 | 144,000 | — | — |
| 1999-08-24 | $4.43 | $4.86 | 160,200 | — | — |
| 1999-08-23 | $4.44 | $4.88 | 75,600 | — | — |
| 1999-08-20 | $4.41 | $4.84 | 211,200 | — | — |
| 1999-08-19 | $4.54 | $4.99 | 198,000 | — | — |
| 1999-08-18 | $4.64 | $5.09 | 92,400 | — | — |
| 1999-08-17 | $4.65 | $5.10 | 210,000 | — | — |
| 1999-08-16 | $4.52 | $4.97 | 338,400 | — | — |
| 1999-08-13 | $4.35 | $4.78 | 92,400 | — | — |
| 1999-08-12 | $4.19 | $4.60 | 206,400 | — | — |
| 1999-08-11 | $4.04 | $4.44 | 67,800 | — | — |
| 1999-08-10 | $4.02 | $4.42 | 143,400 | — | — |
| 1999-08-09 | $4.11 | $4.52 | 297,600 | — | — |
| 1999-08-06 | $4.00 | $4.40 | 556,200 | — | — |
| 1999-08-05 | $3.94 | $4.33 | 756,600 | — | — |
| 1999-08-04 | $3.99 | $4.38 | 1,923,600 | — | — |
| 1999-08-03 | $4.44 | $4.88 | 867,000 | — | — |
| 1999-08-02 | $4.63 | $5.08 | 771,000 | — | — |
| 1999-07-30 | $4.63 | $5.08 | 786,600 | — | — |
| 1999-07-29 | $4.71 | $5.17 | 1,070,400 | — | — |
| 1999-07-28 | $4.95 | $5.44 | 603,000 | — | — |
| 1999-07-27 | $4.92 | $5.40 | 553,800 | — | — |
| 1999-07-26 | $4.91 | $5.39 | 462,600 | — | — |
| 1999-07-23 | $4.90 | $5.38 | 203,400 | — | — |
| 1999-07-22 | $4.90 | $5.38 | 318,600 | — | — |
| 1999-07-21 | $4.89 | $5.37 | 547,200 | — | — |
| 1999-07-20 | $4.90 | $5.38 | 589,800 | — | — |
| 1999-07-19 | $5.00 | $5.49 | 783,600 | — | — |
| 1999-07-16 | $5.05 | $5.55 | 1,283,400 | — | — |
| 1999-07-15 | $4.99 | $5.48 | 8,329,800 | — | — |
| 1999-07-14 | $5.00 | $5.49 | 442,800 | — | — |
| 1999-07-13 | $4.96 | $5.45 | 671,400 | — | — |
| 1999-07-12 | $5.25 | $5.77 | 81,000 | — | — |
| 1999-07-09 | $5.17 | $5.68 | 440,400 | — | — |
| 1999-07-08 | $5.33 | $5.86 | 109,800 | — | — |
| 1999-07-07 | $5.29 | $5.81 | 138,600 | — | — |
| 1999-07-06 | $5.54 | $6.09 | 29,400 | — | — |
| 1999-07-02 | $5.60 | $6.16 | 54,600 | — | — |
| 1999-07-01 | $5.64 | $6.19 | 55,800 | — | — |
| 1999-06-30 | $5.75 | $6.32 | 47,400 | — | — |
| 1999-06-29 | $5.91 | $6.49 | 97,200 | — | — |
| 1999-06-28 | $5.73 | $6.30 | 44,400 | — | — |
| 1999-06-25 | $5.65 | $6.20 | 4,800 | — | — |
| 1999-06-24 | $5.66 | $6.22 | 8,400 | — | — |
| 1999-06-23 | $5.67 | $6.23 | 67,200 | — | — |
| 1999-06-22 | $5.45 | $5.99 | 16,800 | — | — |
| 1999-06-21 | $5.35 | $5.88 | 36,000 | — | — |
| 1999-06-18 | $5.36 | $5.89 | 329,400 | — | — |
| 1999-06-17 | $5.56 | $6.11 | 134,400 | — | — |
| 1999-06-16 | $5.42 | $5.95 | 222,600 | — | — |
| 1999-06-15 | $5.83 | $6.41 | 150,600 | — | — |
| 1999-06-14 | $5.83 | $6.41 | 23,400 | — | — |
| 1999-06-11 | $5.73 | $6.30 | 16,800 | — | — |
| 1999-06-10 | $5.83 | $6.41 | 36,000 | — | — |
| 1999-06-09 | $5.50 | $6.04 | 19,800 | — | — |
| 1999-06-08 | $5.38 | $5.91 | 31,200 | — | — |
| 1999-06-07 | $5.25 | $5.77 | 96,000 | — | — |
| 1999-06-04 | $5.52 | $6.07 | 30,000 | — | — |
| 1999-06-03 | $5.44 | $5.97 | 23,400 | — | — |
| 1999-06-02 | $5.38 | $5.91 | 22,800 | — | — |
| 1999-06-01 | $5.33 | $5.86 | 96,000 | — | — |
| 1999-05-28 | $5.46 | $6.00 | 57,600 | — | — |
| 1999-05-27 | $5.35 | $5.88 | 46,800 | — | — |
| 1999-05-26 | $5.51 | $6.05 | 189,000 | — | — |
| 1999-05-25 | $5.83 | $6.41 | 97,200 | — | — |
| 1999-05-24 | $5.81 | $6.39 | 160,800 | — | — |
| 1999-05-21 | $5.58 | $6.13 | 162,600 | — | — |
| 1999-05-20 | $5.88 | $6.46 | 49,800 | — | — |
| 1999-05-19 | $5.88 | $6.46 | 45,000 | — | — |
| 1999-05-18 | $6.04 | $6.64 | 69,600 | — | — |
| 1999-05-17 | $5.90 | $6.48 | 56,400 | — | — |
| 1999-05-14 | $5.79 | $6.36 | 140,400 | — | — |
| 1999-05-13 | $5.67 | $6.23 | 168,000 | — | — |
| 1999-05-12 | $5.88 | $6.46 | 49,200 | — | — |
| 1999-05-11 | $5.85 | $6.43 | 147,600 | — | — |
| 1999-05-10 | $5.74 | $6.31 | 97,800 | — | — |
| 1999-05-07 | $5.54 | $6.09 | 187,200 | — | — |
| 1999-05-06 | $5.38 | $5.91 | 129,600 | — | — |
| 1999-05-05 | $5.42 | $5.95 | 74,400 | — | — |
| 1999-05-04 | $5.33 | $5.86 | 135,600 | — | — |
| 1999-05-03 | $5.33 | $5.86 | 211,800 | — | — |
| 1999-04-30 | $5.13 | $5.63 | 109,200 | — | — |
| 1999-04-29 | $5.15 | $5.65 | 237,000 | — | — |
| 1999-04-28 | $5.00 | $5.49 | 84,600 | — | — |
| 1999-04-27 | $4.83 | $5.31 | 162,000 | — | — |
| 1999-04-26 | $4.74 | $5.21 | 244,200 | — | — |
| 1999-04-23 | $4.75 | $5.22 | 398,400 | — | — |
| 1999-04-22 | $4.83 | $5.31 | 363,600 | — | — |
| 1999-04-21 | $4.63 | $5.08 | 747,000 | — | — |
| 1999-04-20 | $4.63 | $5.08 | 603,000 | — | — |
| 1999-04-19 | $4.63 | $5.08 | 542,400 | — | — |
| 1999-04-16 | $5.33 | $5.86 | 135,000 | — | — |
| 1999-04-15 | $5.33 | $5.86 | 75,600 | — | — |
| 1999-04-14 | $5.28 | $5.80 | 72,000 | — | — |
| 1999-04-13 | $5.25 | $5.77 | 162,000 | — | — |
| 1999-04-12 | $5.23 | $5.75 | 46,200 | — | — |
| 1999-04-09 | $5.00 | $5.49 | 259,200 | — | — |
| 1999-04-08 | $4.96 | $5.45 | 244,800 | — | — |
| 1999-04-07 | $5.08 | $5.59 | 186,000 | — | — |
| 1999-04-06 | $5.04 | $5.54 | 243,600 | — | — |
| 1999-04-05 | $4.67 | $5.13 | 699,600 | — | — |
| 1999-04-01 | $4.94 | $5.43 | 1,256,400 | — | — |
| 1999-03-31 | $4.67 | $5.13 | 640,200 | — | — |
| 1999-03-30 | $5.00 | $5.49 | 622,200 | — | — |
| 1999-03-29 | $4.83 | $5.31 | 190,200 | — | — |
| 1999-03-26 | $4.43 | $4.86 | 265,800 | — | — |
| 1999-03-25 | $4.43 | $4.87 | 620,400 | — | — |
| 1999-03-24 | $4.58 | $5.04 | 554,400 | — | — |
| 1999-03-23 | $4.81 | $5.29 | 389,400 | — | — |
| 1999-03-22 | $5.00 | $5.49 | 269,400 | — | — |
| 1999-03-19 | $5.42 | $5.95 | 153,000 | — | — |
| 1999-03-18 | $5.42 | $5.95 | 88,800 | — | — |
| 1999-03-17 | $5.43 | $5.96 | 124,200 | — | — |
| 1999-03-16 | $5.75 | $6.32 | 54,000 | — | — |
| 1999-03-15 | $5.38 | $5.91 | 283,200 | — | — |
| 1999-03-12 | $5.13 | $5.63 | 18,600 | — | — |
| 1999-03-11 | $5.17 | $5.68 | 230,400 | — | — |
| 1999-03-10 | $5.17 | $5.68 | 191,400 | — | — |
| 1999-03-09 | $5.00 | $5.49 | 260,400 | — | — |
| 1999-03-08 | $5.42 | $5.95 | 88,800 | — | — |
| 1999-03-05 | $5.58 | $6.13 | 31,800 | — | — |
| 1999-03-04 | $5.33 | $5.86 | 37,800 | — | — |
| 1999-03-03 | $5.75 | $6.32 | 30,000 | — | — |
| 1999-03-02 | $5.75 | $6.32 | 10,200 | — | — |
| 1999-03-01 | $5.73 | $6.30 | 41,400 | — | — |
| 1999-02-26 | $5.71 | $6.27 | 37,200 | — | — |
| 1999-02-25 | $5.83 | $6.41 | 90,000 | — | — |
| 1999-02-24 | $5.92 | $6.50 | 70,800 | — | — |
| 1999-02-23 | $5.83 | $6.41 | 5,400 | — | — |
| 1999-02-22 | $5.90 | $6.48 | 25,800 | — | — |
| 1999-02-19 | $5.92 | $6.50 | 35,400 | — | — |
| 1999-02-18 | $6.00 | $6.59 | 35,400 | — | — |
| 1999-02-17 | $6.02 | $6.62 | 29,400 | — | — |
| 1999-02-16 | $6.08 | $6.68 | 28,200 | — | — |
| 1999-02-12 | $6.02 | $6.62 | 11,400 | — | — |
| 1999-02-11 | $6.31 | $6.94 | 82,800 | — | — |
| 1999-02-10 | $6.13 | $6.73 | 15,000 | — | — |
| 1999-02-09 | $6.17 | $6.78 | 51,600 | — | — |
| 1999-02-08 | $6.08 | $6.68 | 40,200 | — | — |
| 1999-02-05 | $6.25 | $6.87 | 25,200 | — | — |
| 1999-02-04 | $6.56 | $7.21 | 83,400 | — | — |
| 1999-02-03 | $6.58 | $7.23 | 38,400 | — | — |
| 1999-02-02 | $6.65 | $7.30 | 10,800 | — | — |
| 1999-02-01 | $6.44 | $7.07 | 15,000 | — | — |
| 1999-01-29 | $6.50 | $7.14 | 42,600 | — | — |
| 1999-01-28 | $6.40 | $7.03 | 8,400 | — | — |
| 1999-01-27 | $6.40 | $7.03 | 6,000 | — | — |
| 1999-01-26 | $6.58 | $7.23 | 61,800 | — | — |
| 1999-01-25 | $6.58 | $7.23 | 23,400 | — | — |
| 1999-01-22 | $6.46 | $7.10 | 31,800 | — | — |
| 1999-01-21 | $6.67 | $7.33 | 84,000 | — | — |
| 1999-01-20 | $6.56 | $7.21 | 53,400 | — | — |
| 1999-01-19 | $6.40 | $7.03 | 250,800 | — | — |
| 1999-01-15 | $5.96 | $6.55 | 21,000 | — | — |
| 1999-01-14 | $5.73 | $6.30 | 44,400 | — | — |
| 1999-01-13 | $6.02 | $6.62 | 14,400 | — | — |
| 1999-01-12 | $6.17 | $6.78 | 12,600 | — | — |
| 1999-01-11 | $6.40 | $7.03 | 24,600 | — | — |
| 1999-01-08 | $6.25 | $6.87 | 9,600 | — | — |
| 1999-01-07 | $6.25 | $6.87 | 16,800 | — | — |
| 1999-01-06 | $6.29 | $6.91 | 69,600 | — | — |
| 1999-01-05 | $6.25 | $6.87 | 132,600 | — | — |
| 1999-01-04 | $5.67 | $6.23 | 62,400 | — | — |