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 | $6.21 | $7.39 | 55,670 | — | — |
| 1999-12-30 | $6.07 | $7.22 | 35,736 | — | — |
| 1999-12-29 | $6.02 | $7.16 | 972 | — | — |
| 1999-12-28 | $5.99 | $7.13 | 28,686 | — | — |
| 1999-12-27 | $6.09 | $7.26 | 8,265 | — | — |
| 1999-12-23 | $6.09 | $7.26 | 0 | — | — |
| 1999-12-22 | $6.09 | $7.26 | 4,133 | — | — |
| 1999-12-21 | $6.12 | $7.29 | 0 | — | — |
| 1999-12-20 | $6.12 | $7.29 | 18,233 | — | — |
| 1999-12-17 | $6.12 | $7.29 | 0 | — | — |
| 1999-12-16 | $6.12 | $7.29 | 7,293 | — | — |
| 1999-12-15 | $6.12 | $7.29 | 0 | — | — |
| 1999-12-14 | $6.12 | $7.29 | 0 | — | — |
| 1999-12-13 | $6.12 | $7.29 | 15,315 | — | — |
| 1999-12-10 | $6.12 | $7.29 | 29,658 | — | — |
| 1999-12-09 | $6.17 | $7.35 | 1,459 | — | — |
| 1999-12-08 | $6.17 | $7.35 | 729 | — | — |
| 1999-12-07 | $6.12 | $7.29 | 6,807 | — | — |
| 1999-12-06 | $6.14 | $7.32 | 0 | — | — |
| 1999-12-03 | $6.14 | $7.32 | 0 | — | — |
| 1999-12-02 | $6.14 | $7.32 | 0 | — | — |
| 1999-12-01 | $6.14 | $7.32 | 6,564 | — | — |
| 1999-11-30 | $6.38 | $7.59 | 18,962 | — | — |
| 1999-11-29 | $6.12 | $7.29 | 0 | — | — |
| 1999-11-26 | $6.12 | $7.29 | 10,210 | — | — |
| 1999-11-24 | $6.17 | $7.35 | 20,907 | — | — |
| 1999-11-23 | $6.14 | $7.32 | 0 | — | — |
| 1999-11-22 | $6.14 | $7.32 | 17,989 | — | — |
| 1999-11-19 | $6.07 | $7.22 | 9,481 | — | — |
| 1999-11-18 | $5.99 | $7.13 | 972 | — | — |
| 1999-11-17 | $6.02 | $7.16 | 4,133 | — | — |
| 1999-11-16 | $5.99 | $7.13 | 19,448 | — | — |
| 1999-11-15 | $5.91 | $7.04 | 243 | — | — |
| 1999-11-12 | $5.91 | $7.04 | 1,459 | — | — |
| 1999-11-11 | $5.89 | $7.01 | 1,702 | — | — |
| 1999-11-10 | $5.89 | $7.01 | 1,702 | — | — |
| 1999-11-09 | $5.91 | $7.04 | 31,603 | — | — |
| 1999-11-08 | $5.81 | $6.92 | 12,884 | — | — |
| 1999-11-05 | $6.07 | $7.22 | 4,619 | — | — |
| 1999-11-04 | $5.89 | $7.01 | 7,779 | — | — |
| 1999-11-03 | $5.78 | $6.89 | 8,022 | — | — |
| 1999-11-02 | $5.86 | $6.98 | 5,591 | — | — |
| 1999-11-01 | $5.76 | $6.86 | 486 | — | — |
| 1999-10-29 | $5.81 | $6.92 | 2,431 | — | — |
| 1999-10-28 | $5.71 | $6.80 | 0 | — | — |
| 1999-10-27 | $5.71 | $6.80 | 12,155 | — | — |
| 1999-10-26 | $5.55 | $6.61 | 1,945 | — | — |
| 1999-10-25 | $5.37 | $6.40 | 0 | — | — |
| 1999-10-22 | $5.37 | $6.40 | 0 | — | — |
| 1999-10-21 | $5.37 | $6.40 | 0 | — | — |
| 1999-10-20 | $5.37 | $6.40 | 972 | — | — |
| 1999-10-19 | $5.76 | $6.86 | 4,376 | — | — |
| 1999-10-18 | $5.35 | $6.37 | 0 | — | — |
| 1999-10-15 | $5.35 | $6.37 | 6,564 | — | — |
| 1999-10-14 | $5.48 | $6.52 | 0 | — | — |
| 1999-10-13 | $5.55 | $6.54 | 3,647 | — | — |
| 1999-10-12 | $5.96 | $7.02 | 3,160 | — | — |
| 1999-10-11 | $5.60 | $6.60 | 0 | — | — |
| 1999-10-08 | $5.60 | $6.60 | 0 | — | — |
| 1999-10-07 | $5.60 | $6.60 | 4,376 | — | — |
| 1999-10-06 | $5.55 | $6.54 | 972 | — | — |
| 1999-10-05 | $5.91 | $6.96 | 6,078 | — | — |
| 1999-10-04 | $5.45 | $6.42 | 2,917 | — | — |
| 1999-10-01 | $5.60 | $6.60 | 1,702 | — | — |
| 1999-09-30 | $5.45 | $6.42 | 0 | — | — |
| 1999-09-29 | $5.45 | $6.42 | 1,459 | — | — |
| 1999-09-28 | $5.86 | $6.90 | 0 | — | — |
| 1999-09-27 | $5.86 | $6.90 | 243 | — | — |
| 1999-09-24 | $5.55 | $6.54 | 0 | — | — |
| 1999-09-23 | $5.55 | $6.54 | 0 | — | — |
| 1999-09-22 | $5.55 | $6.54 | 28,929 | — | — |
| 1999-09-21 | $5.66 | $6.66 | 21,393 | — | — |
| 1999-09-20 | $5.96 | $7.02 | 10,453 | — | — |
| 1999-09-17 | $5.86 | $6.90 | 12,155 | — | — |
| 1999-09-16 | $5.86 | $6.90 | 0 | — | — |
| 1999-09-15 | $5.86 | $6.90 | 6,078 | — | — |
| 1999-09-14 | $5.96 | $7.02 | 243 | — | — |
| 1999-09-13 | $5.96 | $7.02 | 8,995 | — | — |
| 1999-09-10 | $5.86 | $6.90 | 14,586 | — | — |
| 1999-09-09 | $5.76 | $6.78 | 8,752 | — | — |
| 1999-09-08 | $5.76 | $6.78 | 3,160 | — | — |
| 1999-09-07 | $5.66 | $6.66 | 8,509 | — | — |
| 1999-09-03 | $5.96 | $7.02 | 5,348 | — | — |
| 1999-09-02 | $5.76 | $6.78 | 15,558 | — | — |
| 1999-09-01 | $5.78 | $6.81 | 0 | — | — |
| 1999-08-31 | $5.78 | $6.81 | 0 | — | — |
| 1999-08-30 | $5.78 | $6.81 | 0 | — | — |
| 1999-08-27 | $5.78 | $6.81 | 3,647 | — | — |
| 1999-08-26 | $6.07 | $7.14 | 3,160 | — | — |
| 1999-08-25 | $5.81 | $6.84 | 2,431 | — | — |
| 1999-08-24 | $6.07 | $7.14 | 1,216 | — | — |
| 1999-08-23 | $5.86 | $6.90 | 1,702 | — | — |
| 1999-08-20 | $6.02 | $7.08 | 8,265 | — | — |
| 1999-08-19 | $6.12 | $7.20 | 0 | — | — |
| 1999-08-18 | $6.12 | $7.20 | 8,995 | — | — |
| 1999-08-17 | $5.86 | $6.90 | 0 | — | — |
| 1999-08-16 | $5.86 | $6.90 | 0 | — | — |
| 1999-08-13 | $5.86 | $6.90 | 243 | — | — |
| 1999-08-12 | $6.07 | $7.14 | 5,834 | — | — |
| 1999-08-11 | $5.76 | $6.78 | 7,050 | — | — |
| 1999-08-10 | $5.76 | $6.78 | 0 | — | — |
| 1999-08-09 | $5.76 | $6.78 | 0 | — | — |
| 1999-08-06 | $5.76 | $6.78 | 0 | — | — |
| 1999-08-05 | $5.76 | $6.78 | 0 | — | — |
| 1999-08-04 | $5.76 | $6.78 | 729 | — | — |
| 1999-08-03 | $6.07 | $7.14 | 10,453 | — | — |
| 1999-08-02 | $6.07 | $7.14 | 243 | — | — |
| 1999-07-30 | $5.78 | $6.81 | 9,724 | — | — |
| 1999-07-29 | $5.86 | $6.90 | 4,619 | — | — |
| 1999-07-28 | $5.76 | $6.78 | 3,647 | — | — |
| 1999-07-27 | $5.81 | $6.84 | 6,078 | — | — |
| 1999-07-26 | $5.81 | $6.84 | 1,459 | — | — |
| 1999-07-23 | $5.86 | $6.90 | 2,431 | — | — |
| 1999-07-22 | $6.17 | $7.27 | 7,293 | — | — |
| 1999-07-21 | $5.96 | $7.02 | 2,431 | — | — |
| 1999-07-20 | $6.07 | $7.14 | 0 | — | — |
| 1999-07-19 | $6.07 | $7.14 | 0 | — | — |
| 1999-07-16 | $6.07 | $7.14 | 2,431 | — | — |
| 1999-07-15 | $5.99 | $7.05 | 7,293 | — | — |
| 1999-07-14 | $6.02 | $7.08 | 2,431 | — | — |
| 1999-07-13 | $6.38 | $7.44 | 486 | — | — |
| 1999-07-12 | $5.96 | $6.96 | 729 | — | — |
| 1999-07-09 | $5.86 | $6.84 | 1,702 | — | — |
| 1999-07-08 | $6.27 | $7.32 | 2,188 | — | — |
| 1999-07-07 | $6.27 | $7.32 | 0 | — | — |
| 1999-07-06 | $6.27 | $7.32 | 1,459 | — | — |
| 1999-07-02 | $6.17 | $7.20 | 486 | — | — |
| 1999-07-01 | $6.27 | $7.32 | 0 | — | — |
| 1999-06-30 | $6.27 | $7.32 | 1,459 | — | — |
| 1999-06-29 | $5.86 | $6.84 | 0 | — | — |
| 1999-06-28 | $5.86 | $6.84 | 0 | — | — |
| 1999-06-25 | $5.86 | $6.84 | 3,890 | — | — |
| 1999-06-24 | $5.86 | $6.84 | 972 | — | — |
| 1999-06-23 | $5.96 | $6.96 | 0 | — | — |
| 1999-06-22 | $5.96 | $6.96 | 2,431 | — | — |
| 1999-06-21 | $6.07 | $7.08 | 4,376 | — | — |
| 1999-06-18 | $6.38 | $7.44 | 1,216 | — | — |
| 1999-06-17 | $6.27 | $7.32 | 2,674 | — | — |
| 1999-06-16 | $6.17 | $7.20 | 1,459 | — | — |
| 1999-06-15 | $6.12 | $7.14 | 7,779 | — | — |
| 1999-06-14 | $6.32 | $7.38 | 1,702 | — | — |
| 1999-06-11 | $6.07 | $7.08 | 4,133 | — | — |
| 1999-06-10 | $6.38 | $7.44 | 0 | — | — |
| 1999-06-09 | $6.38 | $7.44 | 6,078 | — | — |
| 1999-06-08 | $6.27 | $7.32 | 1,702 | — | — |
| 1999-06-07 | $6.22 | $7.26 | 0 | — | — |
| 1999-06-04 | $6.22 | $7.26 | 0 | — | — |
| 1999-06-03 | $6.22 | $7.26 | 0 | — | — |
| 1999-06-02 | $6.22 | $7.26 | 1,945 | — | — |
| 1999-06-01 | $6.48 | $7.56 | 3,403 | — | — |
| 1999-05-28 | $6.07 | $7.08 | 2,431 | — | — |
| 1999-05-27 | $6.20 | $7.23 | 0 | — | — |
| 1999-05-26 | $6.20 | $7.23 | 1,702 | — | — |
| 1999-05-25 | $6.17 | $7.20 | 0 | — | — |
| 1999-05-24 | $6.17 | $7.20 | 729 | — | — |
| 1999-05-21 | $6.17 | $7.20 | 0 | — | — |
| 1999-05-20 | $6.17 | $7.20 | 0 | — | — |
| 1999-05-19 | $6.17 | $7.20 | 5,834 | — | — |
| 1999-05-18 | $6.32 | $7.38 | 2,917 | — | — |
| 1999-05-17 | $6.38 | $7.44 | 4,619 | — | — |
| 1999-05-14 | $6.07 | $7.08 | 1,216 | — | — |
| 1999-05-13 | $6.32 | $7.37 | 3,318 | — | — |
| 1999-05-12 | $6.27 | $7.31 | 0 | — | — |
| 1999-05-11 | $6.27 | $7.31 | 0 | — | — |
| 1999-05-10 | $6.27 | $7.31 | 8,934 | — | — |
| 1999-05-07 | $6.32 | $7.37 | 511 | — | — |
| 1999-05-06 | $6.07 | $7.08 | 7,658 | — | — |
| 1999-05-05 | $6.27 | $7.31 | 0 | — | — |
| 1999-05-04 | $6.27 | $7.31 | 2,553 | — | — |
| 1999-05-03 | $6.42 | $7.48 | 7,658 | — | — |
| 1999-04-30 | $6.42 | $7.48 | 5,616 | — | — |
| 1999-04-29 | $6.07 | $7.08 | 766 | — | — |
| 1999-04-28 | $6.42 | $7.48 | 4,850 | — | — |
| 1999-04-27 | $6.46 | $7.54 | 9,189 | — | — |
| 1999-04-26 | $6.17 | $7.20 | 3,063 | — | — |
| 1999-04-23 | $6.51 | $7.60 | 6,126 | — | — |
| 1999-04-22 | $6.17 | $7.20 | 6,892 | — | — |
| 1999-04-21 | $6.12 | $7.14 | 7,658 | — | — |
| 1999-04-20 | $6.17 | $7.20 | 0 | — | — |
| 1999-04-19 | $6.17 | $7.20 | 19,144 | — | — |
| 1999-04-16 | $6.17 | $7.20 | 18,889 | — | — |
| 1999-04-15 | $6.17 | $7.20 | 9,955 | — | — |
| 1999-04-14 | $6.42 | $7.48 | 1,787 | — | — |
| 1999-04-13 | $6.46 | $7.47 | 255 | — | — |
| 1999-04-12 | $6.46 | $7.47 | 2,553 | — | — |
| 1999-04-09 | $6.46 | $7.47 | 1,276 | — | — |
| 1999-04-08 | $6.27 | $7.25 | 1,021 | — | — |
| 1999-04-07 | $6.37 | $7.36 | 35,225 | — | — |
| 1999-04-06 | $6.42 | $7.42 | 3,318 | — | — |
| 1999-04-05 | $6.51 | $7.53 | 3,318 | — | — |
| 1999-04-01 | $6.42 | $7.42 | 766 | — | — |
| 1999-03-31 | $6.42 | $7.42 | 0 | — | — |
| 1999-03-30 | $6.42 | $7.42 | 2,808 | — | — |
| 1999-03-29 | $6.42 | $7.42 | 8,168 | — | — |
| 1999-03-26 | $6.66 | $7.70 | 0 | — | — |
| 1999-03-25 | $6.66 | $7.70 | 255 | — | — |
| 1999-03-24 | $6.56 | $7.59 | 0 | — | — |
| 1999-03-23 | $6.56 | $7.59 | 1,532 | — | — |
| 1999-03-22 | $6.42 | $7.42 | 7,658 | — | — |
| 1999-03-19 | $6.32 | $7.30 | 0 | — | — |
| 1999-03-18 | $6.32 | $7.30 | 5,105 | — | — |
| 1999-03-17 | $6.37 | $7.36 | 7,913 | — | — |
| 1999-03-16 | $6.02 | $6.96 | 11,231 | — | — |
| 1999-03-15 | $6.46 | $7.47 | 0 | — | — |
| 1999-03-12 | $6.46 | $7.47 | 3,574 | — | — |
| 1999-03-11 | $6.27 | $7.25 | 2,297 | — | — |
| 1999-03-10 | $6.22 | $7.19 | 3,829 | — | — |
| 1999-03-09 | $6.17 | $7.13 | 0 | — | — |
| 1999-03-08 | $6.17 | $7.13 | 511 | — | — |
| 1999-03-05 | $6.37 | $7.36 | 0 | — | — |
| 1999-03-04 | $6.37 | $7.36 | 2,042 | — | — |
| 1999-03-03 | $6.51 | $7.53 | 0 | — | — |
| 1999-03-02 | $6.51 | $7.53 | 1,021 | — | — |
| 1999-03-01 | $6.61 | $7.64 | 0 | — | — |
| 1999-02-26 | $6.61 | $7.64 | 511 | — | — |
| 1999-02-25 | $6.37 | $7.36 | 6,637 | — | — |
| 1999-02-24 | $6.46 | $7.47 | 0 | — | — |
| 1999-02-23 | $6.46 | $7.47 | 5,616 | — | — |
| 1999-02-22 | $6.22 | $7.19 | 511 | — | — |
| 1999-02-19 | $6.22 | $7.19 | 766 | — | — |
| 1999-02-18 | $6.27 | $7.25 | 6,126 | — | — |
| 1999-02-17 | $6.22 | $7.19 | 1,532 | — | — |
| 1999-02-16 | $6.42 | $7.42 | 1,021 | — | — |
| 1999-02-12 | $5.97 | $6.91 | 0 | — | — |
| 1999-02-11 | $5.97 | $6.91 | 6,126 | — | — |
| 1999-02-10 | $6.02 | $6.96 | 0 | — | — |
| 1999-02-09 | $6.02 | $6.96 | 766 | — | — |
| 1999-02-08 | $5.97 | $6.91 | 4,595 | — | — |
| 1999-02-05 | $6.32 | $7.30 | 1,532 | — | — |
| 1999-02-04 | $6.32 | $7.30 | 8,168 | — | — |
| 1999-02-03 | $5.97 | $6.91 | 13,273 | — | — |
| 1999-02-02 | $6.46 | $7.47 | 10,210 | — | — |
| 1999-02-01 | $6.66 | $7.70 | 3,063 | — | — |
| 1999-01-29 | $6.66 | $7.70 | 2,042 | — | — |
| 1999-01-28 | $6.27 | $7.25 | 766 | — | — |
| 1999-01-27 | $6.56 | $7.59 | 2,808 | — | — |
| 1999-01-26 | $6.51 | $7.53 | 0 | — | — |
| 1999-01-25 | $6.51 | $7.53 | 0 | — | — |
| 1999-01-22 | $6.51 | $7.53 | 0 | — | — |
| 1999-01-21 | $6.51 | $7.53 | 0 | — | — |
| 1999-01-20 | $6.51 | $7.53 | 2,297 | — | — |
| 1999-01-19 | $6.37 | $7.36 | 1,276 | — | — |
| 1999-01-15 | $6.66 | $7.70 | 1,021 | — | — |
| 1999-01-14 | $6.46 | $7.47 | 0 | — | — |
| 1999-01-13 | $6.46 | $7.47 | 0 | — | — |
| 1999-01-12 | $6.46 | $7.47 | 0 | — | — |
| 1999-01-11 | $6.46 | $7.47 | 7,658 | — | — |
| 1999-01-08 | $6.56 | $7.59 | 6,381 | — | — |
| 1999-01-07 | $6.66 | $7.70 | 0 | — | — |
| 1999-01-06 | $6.66 | $7.70 | 4,850 | — | — |
| 1999-01-05 | $6.66 | $7.70 | 16,081 | — | — |
| 1999-01-04 | $6.56 | $7.59 | 1,787 | — | — |