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
- 1973-02-21 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 | $4.74 | $7.18 | 80,000 | — | — |
| 1999-12-30 | $4.80 | $7.27 | 122,000 | — | — |
| 1999-12-29 | $4.98 | $7.55 | 96,000 | — | — |
| 1999-12-28 | $4.76 | $7.22 | 64,000 | — | — |
| 1999-12-27 | $4.73 | $7.17 | 85,000 | — | — |
| 1999-12-23 | $4.65 | $7.05 | 101,000 | — | — |
| 1999-12-22 | $4.69 | $7.10 | 252,000 | — | — |
| 1999-12-21 | $4.55 | $6.89 | 226,000 | — | — |
| 1999-12-20 | $4.58 | $6.94 | 119,000 | — | — |
| 1999-12-17 | $4.60 | $6.97 | 153,000 | — | — |
| 1999-12-16 | $4.60 | $6.97 | 448,000 | — | — |
| 1999-12-15 | $4.79 | $7.25 | 66,000 | — | — |
| 1999-12-14 | $4.80 | $7.27 | 164,000 | — | — |
| 1999-12-13 | $4.95 | $7.50 | 100,000 | — | — |
| 1999-12-10 | $4.98 | $7.54 | 187,000 | — | — |
| 1999-12-09 | $4.90 | $7.42 | 203,000 | — | — |
| 1999-12-08 | $5.02 | $7.60 | 171,000 | — | — |
| 1999-12-07 | $5.04 | $7.63 | 442,000 | — | — |
| 1999-12-06 | $4.98 | $7.54 | 165,000 | — | — |
| 1999-12-03 | $5.13 | $7.76 | 161,000 | — | — |
| 1999-12-02 | $5.10 | $7.73 | 68,000 | — | — |
| 1999-12-01 | $5.10 | $7.73 | 77,000 | — | — |
| 1999-11-30 | $5.13 | $7.76 | 132,000 | — | — |
| 1999-11-29 | $5.10 | $7.73 | 173,000 | — | — |
| 1999-11-26 | $5.01 | $7.59 | 46,000 | — | — |
| 1999-11-24 | $5.09 | $7.71 | 62,000 | — | — |
| 1999-11-23 | $5.02 | $7.60 | 83,000 | — | — |
| 1999-11-22 | $5.01 | $7.59 | 381,000 | — | — |
| 1999-11-19 | $4.90 | $7.42 | 114,000 | — | — |
| 1999-11-18 | $4.84 | $7.33 | 118,000 | — | — |
| 1999-11-17 | $4.98 | $7.54 | 155,000 | — | — |
| 1999-11-16 | $5.01 | $7.56 | 49,000 | — | — |
| 1999-11-15 | $5.05 | $7.61 | 41,000 | — | — |
| 1999-11-12 | $5.01 | $7.55 | 62,000 | — | — |
| 1999-11-11 | $5.08 | $7.65 | 22,000 | — | — |
| 1999-11-10 | $5.05 | $7.61 | 94,000 | — | — |
| 1999-11-09 | $5.01 | $7.55 | 88,000 | — | — |
| 1999-11-08 | $5.06 | $7.63 | 73,000 | — | — |
| 1999-11-05 | $5.07 | $7.64 | 82,000 | — | — |
| 1999-11-04 | $5.10 | $7.69 | 29,000 | — | — |
| 1999-11-03 | $5.20 | $7.84 | 27,000 | — | — |
| 1999-11-02 | $5.20 | $7.84 | 56,000 | — | — |
| 1999-11-01 | $5.20 | $7.84 | 73,000 | — | — |
| 1999-10-29 | $5.26 | $7.93 | 91,000 | — | — |
| 1999-10-28 | $5.33 | $8.03 | 44,000 | — | — |
| 1999-10-27 | $5.35 | $8.07 | 33,000 | — | — |
| 1999-10-26 | $5.30 | $7.99 | 210,000 | — | — |
| 1999-10-25 | $5.41 | $8.16 | 76,000 | — | — |
| 1999-10-22 | $5.53 | $8.33 | 200,000 | — | — |
| 1999-10-21 | $5.51 | $8.30 | 59,000 | — | — |
| 1999-10-20 | $5.55 | $8.37 | 20,000 | — | — |
| 1999-10-19 | $5.53 | $8.34 | 24,000 | — | — |
| 1999-10-18 | $5.50 | $8.29 | 59,000 | — | — |
| 1999-10-15 | $5.44 | $8.20 | 156,000 | — | — |
| 1999-10-14 | $5.59 | $8.42 | 40,000 | — | — |
| 1999-10-13 | $5.60 | $8.44 | 72,000 | — | — |
| 1999-10-12 | $5.60 | $8.44 | 66,000 | — | — |
| 1999-10-11 | $5.51 | $8.31 | 46,000 | — | — |
| 1999-10-08 | $5.46 | $8.23 | 17,000 | — | — |
| 1999-10-07 | $5.45 | $8.22 | 72,000 | — | — |
| 1999-10-06 | $5.65 | $8.52 | 26,000 | — | — |
| 1999-10-05 | $5.69 | $8.58 | 46,000 | — | — |
| 1999-10-04 | $5.64 | $8.51 | 26,000 | — | — |
| 1999-10-01 | $5.61 | $8.46 | 16,000 | — | — |
| 1999-09-30 | $5.61 | $8.46 | 23,000 | — | — |
| 1999-09-29 | $5.66 | $8.53 | 43,000 | — | — |
| 1999-09-28 | $5.63 | $8.48 | 82,000 | — | — |
| 1999-09-27 | $5.80 | $8.74 | 153,000 | — | — |
| 1999-09-24 | $5.61 | $8.46 | 38,000 | — | — |
| 1999-09-23 | $5.63 | $8.48 | 158,000 | — | — |
| 1999-09-22 | $5.68 | $8.56 | 26,000 | — | — |
| 1999-09-21 | $5.80 | $8.74 | 50,000 | — | — |
| 1999-09-20 | $5.85 | $8.81 | 51,000 | — | — |
| 1999-09-17 | $5.90 | $8.89 | 49,000 | — | — |
| 1999-09-16 | $5.78 | $8.71 | 12,000 | — | — |
| 1999-09-15 | $5.82 | $8.77 | 250,000 | — | — |
| 1999-09-14 | $5.88 | $8.86 | 72,000 | — | — |
| 1999-09-13 | $5.90 | $8.89 | 137,000 | — | — |
| 1999-09-10 | $5.89 | $8.88 | 113,000 | — | — |
| 1999-09-09 | $5.84 | $8.80 | 191,000 | — | — |
| 1999-09-08 | $5.79 | $8.72 | 84,000 | — | — |
| 1999-09-07 | $5.81 | $8.76 | 30,000 | — | — |
| 1999-09-03 | $5.86 | $8.84 | 37,000 | — | — |
| 1999-09-02 | $5.76 | $8.69 | 12,000 | — | — |
| 1999-09-01 | $5.83 | $8.78 | 8,000 | — | — |
| 1999-08-31 | $5.76 | $8.69 | 7,000 | — | — |
| 1999-08-30 | $5.87 | $8.85 | 28,000 | — | — |
| 1999-08-27 | $5.84 | $8.81 | 39,000 | — | — |
| 1999-08-26 | $5.84 | $8.80 | 41,000 | — | — |
| 1999-08-25 | $5.81 | $8.76 | 100,000 | — | — |
| 1999-08-24 | $5.78 | $8.71 | 17,000 | — | — |
| 1999-08-23 | $5.80 | $8.75 | 30,000 | — | — |
| 1999-08-20 | $5.84 | $8.80 | 11,000 | — | — |
| 1999-08-19 | $5.79 | $8.72 | 21,000 | — | — |
| 1999-08-18 | $5.84 | $8.81 | 46,000 | — | — |
| 1999-08-17 | $5.81 | $8.72 | 8,000 | — | — |
| 1999-08-16 | $5.86 | $8.80 | 36,000 | — | — |
| 1999-08-13 | $5.87 | $8.81 | 22,000 | — | — |
| 1999-08-12 | $5.85 | $8.79 | 49,000 | — | — |
| 1999-08-11 | $6.00 | $9.01 | 27,000 | — | — |
| 1999-08-10 | $5.85 | $8.78 | 343,000 | — | — |
| 1999-08-09 | $5.82 | $8.73 | 16,000 | — | — |
| 1999-08-06 | $5.90 | $8.86 | 27,000 | — | — |
| 1999-08-05 | $5.90 | $8.86 | 15,000 | — | — |
| 1999-08-04 | $5.86 | $8.80 | 79,000 | — | — |
| 1999-08-03 | $5.86 | $8.80 | 52,000 | — | — |
| 1999-08-02 | $5.86 | $8.80 | 44,000 | — | — |
| 1999-07-30 | $5.87 | $8.81 | 35,000 | — | — |
| 1999-07-29 | $5.93 | $8.89 | 60,000 | — | — |
| 1999-07-28 | $5.95 | $8.93 | 92,000 | — | — |
| 1999-07-27 | $5.85 | $8.78 | 61,000 | — | — |
| 1999-07-26 | $5.85 | $8.78 | 40,000 | — | — |
| 1999-07-23 | $5.89 | $8.84 | 27,000 | — | — |
| 1999-07-22 | $5.76 | $8.65 | 214,000 | — | — |
| 1999-07-21 | $5.75 | $8.63 | 63,000 | — | — |
| 1999-07-20 | $5.75 | $8.63 | 90,000 | — | — |
| 1999-07-19 | $5.75 | $8.63 | 88,000 | — | — |
| 1999-07-16 | $5.80 | $8.70 | 92,000 | — | — |
| 1999-07-15 | $5.74 | $8.61 | 88,000 | — | — |
| 1999-07-14 | $5.72 | $8.58 | 257,000 | — | — |
| 1999-07-13 | $5.74 | $8.62 | 129,000 | — | — |
| 1999-07-12 | $5.71 | $8.57 | 68,000 | — | — |
| 1999-07-09 | $5.75 | $8.63 | 67,000 | — | — |
| 1999-07-08 | $5.75 | $8.63 | 164,000 | — | — |
| 1999-07-07 | $5.69 | $8.55 | 36,000 | — | — |
| 1999-07-06 | $5.67 | $8.51 | 89,000 | — | — |
| 1999-07-02 | $5.61 | $8.42 | 112,000 | — | — |
| 1999-07-01 | $5.60 | $8.41 | 60,000 | — | — |
| 1999-06-30 | $5.60 | $8.41 | 235,000 | — | — |
| 1999-06-29 | $5.67 | $8.52 | 70,000 | — | — |
| 1999-06-28 | $5.65 | $8.48 | 18,000 | — | — |
| 1999-06-25 | $5.60 | $8.41 | 45,000 | — | — |
| 1999-06-24 | $5.65 | $8.48 | 74,000 | — | — |
| 1999-06-23 | $5.60 | $8.41 | 217,000 | — | — |
| 1999-06-22 | $5.59 | $8.39 | 135,000 | — | — |
| 1999-06-21 | $5.55 | $8.33 | 84,000 | — | — |
| 1999-06-18 | $5.45 | $8.18 | 880,000 | — | — |
| 1999-06-17 | $5.50 | $8.26 | 53,000 | — | — |
| 1999-06-16 | $5.49 | $8.25 | 47,000 | — | — |
| 1999-06-15 | $5.47 | $8.21 | 14,000 | — | — |
| 1999-06-14 | $5.46 | $8.19 | 34,000 | — | — |
| 1999-06-11 | $5.50 | $8.26 | 205,000 | — | — |
| 1999-06-10 | $5.48 | $8.23 | 15,000 | — | — |
| 1999-06-09 | $5.49 | $8.24 | 20,000 | — | — |
| 1999-06-08 | $5.50 | $8.26 | 49,000 | — | — |
| 1999-06-07 | $5.50 | $8.26 | 63,000 | — | — |
| 1999-06-04 | $5.46 | $8.20 | 63,000 | — | — |
| 1999-06-03 | $5.49 | $8.24 | 8,000 | — | — |
| 1999-06-02 | $5.49 | $8.25 | 27,000 | — | — |
| 1999-06-01 | $5.44 | $8.16 | 14,000 | — | — |
| 1999-05-28 | $5.44 | $8.16 | 39,000 | — | — |
| 1999-05-27 | $5.46 | $8.19 | 19,000 | — | — |
| 1999-05-26 | $5.44 | $8.16 | 115,000 | — | — |
| 1999-05-25 | $5.49 | $8.24 | 114,000 | — | — |
| 1999-05-24 | $5.44 | $8.16 | 4,000 | — | — |
| 1999-05-21 | $5.47 | $8.21 | 22,000 | — | — |
| 1999-05-20 | $5.44 | $8.16 | 55,000 | — | — |
| 1999-05-19 | $5.44 | $8.16 | 111,000 | — | — |
| 1999-05-18 | $5.44 | $8.13 | 28,000 | — | — |
| 1999-05-17 | $5.44 | $8.12 | 296,000 | — | — |
| 1999-05-14 | $5.50 | $8.22 | 20,000 | — | — |
| 1999-05-13 | $5.50 | $8.22 | 19,000 | — | — |
| 1999-05-12 | $5.45 | $8.14 | 26,000 | — | — |
| 1999-05-11 | $5.45 | $8.14 | 36,000 | — | — |
| 1999-05-10 | $5.50 | $8.21 | 153,000 | — | — |
| 1999-05-07 | $5.50 | $8.22 | 165,000 | — | — |
| 1999-05-06 | $5.44 | $8.12 | 40,000 | — | — |
| 1999-05-05 | $5.44 | $8.12 | 405,000 | — | — |
| 1999-05-04 | $5.44 | $8.12 | 28,000 | — | — |
| 1999-05-03 | $5.44 | $8.12 | 31,000 | — | — |
| 1999-04-30 | $5.50 | $8.22 | 25,000 | — | — |
| 1999-04-29 | $5.45 | $8.14 | 149,000 | — | — |
| 1999-04-28 | $5.48 | $8.18 | 1,564,000 | — | — |
| 1999-04-27 | $5.43 | $8.11 | 250,000 | — | — |
| 1999-04-26 | $5.43 | $8.11 | 82,000 | — | — |
| 1999-04-23 | $5.46 | $8.15 | 26,000 | — | — |
| 1999-04-22 | $5.49 | $8.20 | 18,000 | — | — |
| 1999-04-21 | $5.43 | $8.11 | 113,000 | — | — |
| 1999-04-20 | $5.38 | $8.03 | 84,000 | — | — |
| 1999-04-19 | $5.40 | $8.07 | 60,000 | — | — |
| 1999-04-16 | $5.43 | $8.11 | 66,000 | — | — |
| 1999-04-15 | $5.41 | $8.09 | 32,000 | — | — |
| 1999-04-14 | $5.43 | $8.11 | 90,000 | — | — |
| 1999-04-13 | $5.46 | $8.16 | 105,000 | — | — |
| 1999-04-12 | $5.45 | $8.14 | 79,000 | — | — |
| 1999-04-09 | $5.44 | $8.12 | 58,000 | — | — |
| 1999-04-08 | $5.49 | $8.21 | 134,000 | — | — |
| 1999-04-07 | $5.49 | $8.20 | 42,000 | — | — |
| 1999-04-06 | $5.51 | $8.24 | 91,000 | — | — |
| 1999-04-05 | $5.49 | $8.21 | 105,000 | — | — |
| 1999-04-01 | $5.60 | $8.37 | 201,000 | — | — |
| 1999-03-31 | $5.53 | $8.26 | 88,000 | — | — |
| 1999-03-30 | $5.50 | $8.22 | 223,000 | — | — |
| 1999-03-29 | $5.65 | $8.44 | 44,000 | — | — |
| 1999-03-26 | $5.63 | $8.40 | 47,000 | — | — |
| 1999-03-25 | $5.67 | $8.47 | 64,000 | — | — |
| 1999-03-24 | $5.65 | $8.44 | 84,000 | — | — |
| 1999-03-23 | $5.65 | $8.44 | 43,000 | — | — |
| 1999-03-22 | $5.67 | $8.47 | 56,000 | — | — |
| 1999-03-19 | $5.66 | $8.45 | 82,000 | — | — |
| 1999-03-18 | $5.65 | $8.44 | 108,000 | — | — |
| 1999-03-17 | $5.80 | $8.67 | 58,000 | — | — |
| 1999-03-16 | $5.76 | $8.61 | 94,000 | — | — |
| 1999-03-15 | $5.78 | $8.63 | 69,000 | — | — |
| 1999-03-12 | $5.80 | $8.67 | 97,000 | — | — |
| 1999-03-11 | $5.65 | $8.44 | 50,000 | — | — |
| 1999-03-10 | $5.63 | $8.40 | 78,000 | — | — |
| 1999-03-09 | $5.78 | $8.63 | 28,000 | — | — |
| 1999-03-08 | $5.70 | $8.52 | 33,000 | — | — |
| 1999-03-05 | $5.61 | $8.38 | 159,000 | — | — |
| 1999-03-04 | $5.79 | $8.66 | 161,000 | — | — |
| 1999-03-03 | $5.63 | $8.40 | 23,000 | — | — |
| 1999-03-02 | $5.64 | $8.42 | 42,000 | — | — |
| 1999-03-01 | $5.75 | $8.59 | 31,000 | — | — |
| 1999-02-26 | $5.60 | $8.37 | 195,000 | — | — |
| 1999-02-25 | $5.75 | $8.59 | 42,000 | — | — |
| 1999-02-24 | $5.70 | $8.52 | 160,000 | — | — |
| 1999-02-23 | $5.70 | $8.52 | 74,000 | — | — |
| 1999-02-22 | $5.80 | $8.67 | 130,000 | — | — |
| 1999-02-19 | $5.68 | $8.48 | 52,000 | — | — |
| 1999-02-18 | $5.60 | $8.37 | 92,000 | — | — |
| 1999-02-17 | $5.68 | $8.48 | 89,000 | — | — |
| 1999-02-16 | $5.73 | $8.52 | 71,000 | — | — |
| 1999-02-12 | $5.66 | $8.42 | 109,000 | — | — |
| 1999-02-11 | $5.66 | $8.42 | 32,000 | — | — |
| 1999-02-10 | $5.69 | $8.46 | 36,000 | — | — |
| 1999-02-09 | $5.70 | $8.48 | 30,000 | — | — |
| 1999-02-08 | $5.60 | $8.33 | 22,000 | — | — |
| 1999-02-05 | $5.60 | $8.33 | 39,000 | — | — |
| 1999-02-04 | $5.64 | $8.39 | 106,000 | — | — |
| 1999-02-03 | $5.68 | $8.45 | 132,000 | — | — |
| 1999-02-02 | $5.69 | $8.46 | 54,000 | — | — |
| 1999-02-01 | $5.68 | $8.45 | 53,000 | — | — |
| 1999-01-29 | $5.68 | $8.44 | 70,000 | — | — |
| 1999-01-28 | $5.66 | $8.42 | 25,000 | — | — |
| 1999-01-27 | $5.66 | $8.42 | 102,000 | — | — |
| 1999-01-26 | $5.61 | $8.35 | 73,000 | — | — |
| 1999-01-25 | $5.59 | $8.31 | 29,000 | — | — |
| 1999-01-22 | $5.65 | $8.40 | 40,000 | — | — |
| 1999-01-21 | $5.66 | $8.42 | 40,000 | — | — |
| 1999-01-20 | $5.59 | $8.31 | 92,000 | — | — |
| 1999-01-19 | $5.70 | $8.48 | 109,000 | — | — |
| 1999-01-15 | $5.59 | $8.31 | 55,000 | — | — |
| 1999-01-14 | $5.69 | $8.46 | 67,000 | — | — |
| 1999-01-13 | $5.60 | $8.33 | 81,000 | — | — |
| 1999-01-12 | $5.65 | $8.40 | 93,000 | — | — |
| 1999-01-11 | $5.65 | $8.40 | 66,000 | — | — |
| 1999-01-08 | $5.63 | $8.37 | 144,000 | — | — |
| 1999-01-07 | $5.68 | $8.44 | 130,000 | — | — |
| 1999-01-06 | $5.80 | $8.63 | 70,000 | — | — |
| 1999-01-05 | $5.78 | $8.59 | 50,000 | — | — |
| 1999-01-04 | $5.84 | $8.68 | 87,000 | — | — |