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
- 1995-04-04 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 | $3.80 | $3.80 | 266,400 | — | — |
| 1999-12-30 | $3.80 | $3.80 | 756,800 | — | — |
| 1999-12-29 | $3.67 | $3.67 | 676,000 | — | — |
| 1999-12-28 | $3.78 | $3.78 | 2,367,200 | — | — |
| 1999-12-27 | $3.47 | $3.47 | 1,111,600 | — | — |
| 1999-12-23 | $3.34 | $3.34 | 1,042,800 | — | — |
| 1999-12-22 | $3.22 | $3.22 | 2,150,000 | — | — |
| 1999-12-21 | $3.27 | $3.27 | 1,161,600 | — | — |
| 1999-12-20 | $3.17 | $3.17 | 809,600 | — | — |
| 1999-12-17 | $3.20 | $3.20 | 1,264,400 | — | — |
| 1999-12-16 | $3.13 | $3.13 | 1,870,400 | — | — |
| 1999-12-15 | $3.27 | $3.27 | 1,276,000 | — | — |
| 1999-12-14 | $3.27 | $3.27 | 1,458,400 | — | — |
| 1999-12-13 | $3.11 | $3.11 | 1,485,600 | — | — |
| 1999-12-10 | $3.22 | $3.22 | 1,392,400 | — | — |
| 1999-12-09 | $2.97 | $2.97 | 1,506,400 | — | — |
| 1999-12-08 | $2.95 | $2.95 | 1,603,200 | — | — |
| 1999-12-07 | $2.95 | $2.95 | 1,012,800 | — | — |
| 1999-12-06 | $2.98 | $2.98 | 786,400 | — | — |
| 1999-12-03 | $2.94 | $2.94 | 2,709,200 | — | — |
| 1999-12-02 | $3.03 | $3.03 | 908,000 | — | — |
| 1999-12-01 | $3.11 | $3.11 | 1,388,400 | — | — |
| 1999-11-30 | $3.09 | $3.09 | 1,031,200 | — | — |
| 1999-11-29 | $3.06 | $3.06 | 1,572,000 | — | — |
| 1999-11-26 | $3.08 | $3.08 | 684,400 | — | — |
| 1999-11-24 | $3.08 | $3.08 | 2,111,600 | — | — |
| 1999-11-23 | $3.08 | $3.08 | 2,179,200 | — | — |
| 1999-11-22 | $3.31 | $3.31 | 1,175,600 | — | — |
| 1999-11-19 | $3.42 | $3.42 | 2,767,600 | — | — |
| 1999-11-18 | $3.45 | $3.45 | 5,624,000 | — | — |
| 1999-11-17 | $3.20 | $3.20 | 1,209,200 | — | — |
| 1999-11-16 | $3.23 | $3.23 | 4,032,400 | — | — |
| 1999-11-15 | $3.31 | $3.31 | 3,123,200 | — | — |
| 1999-11-12 | $3.28 | $3.28 | 1,021,200 | — | — |
| 1999-11-11 | $3.23 | $3.23 | 1,073,200 | — | — |
| 1999-11-10 | $3.38 | $3.38 | 3,760,000 | — | — |
| 1999-11-09 | $3.25 | $3.25 | 3,932,400 | — | — |
| 1999-11-08 | $3.17 | $3.17 | 1,431,600 | — | — |
| 1999-11-05 | $3.16 | $3.16 | 2,012,400 | — | — |
| 1999-11-04 | $3.25 | $3.25 | 7,376,000 | — | — |
| 1999-11-03 | $3.28 | $3.28 | 4,517,600 | — | — |
| 1999-11-02 | $3.39 | $3.39 | 1,335,600 | — | — |
| 1999-11-01 | $3.42 | $3.42 | 1,996,000 | — | — |
| 1999-10-29 | $3.75 | $3.75 | 4,099,200 | — | — |
| 1999-10-28 | $3.64 | $3.64 | 6,312,400 | — | — |
| 1999-10-27 | $3.39 | $3.39 | 2,130,000 | — | — |
| 1999-10-26 | $3.14 | $3.14 | 5,008,000 | — | — |
| 1999-10-25 | $3.14 | $3.14 | 8,011,200 | — | — |
| 1999-10-22 | $3.05 | $3.05 | 13,282,800 | — | — |
| 1999-10-21 | $4.16 | $4.16 | 1,953,200 | — | — |
| 1999-10-20 | $4.08 | $4.08 | 3,285,200 | — | — |
| 1999-10-19 | $4.25 | $4.25 | 1,648,000 | — | — |
| 1999-10-18 | $4.41 | $4.41 | 1,201,200 | — | — |
| 1999-10-15 | $4.42 | $4.42 | 415,200 | — | — |
| 1999-10-14 | $4.45 | $4.45 | 1,300,000 | — | — |
| 1999-10-13 | $4.50 | $4.50 | 1,394,800 | — | — |
| 1999-10-12 | $4.72 | $4.72 | 2,602,400 | — | — |
| 1999-10-11 | $4.97 | $4.97 | 1,091,600 | — | — |
| 1999-10-08 | $5.23 | $5.23 | 1,027,200 | — | — |
| 1999-10-07 | $4.75 | $4.75 | 1,179,200 | — | — |
| 1999-10-06 | $5.44 | $5.44 | 624,800 | — | — |
| 1999-10-05 | $5.50 | $5.50 | 553,200 | — | — |
| 1999-10-04 | $5.56 | $5.56 | 644,800 | — | — |
| 1999-10-01 | $5.91 | $5.91 | 810,000 | — | — |
| 1999-09-30 | $5.92 | $5.92 | 1,147,200 | — | — |
| 1999-09-29 | $6.13 | $6.13 | 412,800 | — | — |
| 1999-09-28 | $6.00 | $6.00 | 1,690,400 | — | — |
| 1999-09-27 | $6.16 | $6.16 | 574,400 | — | — |
| 1999-09-24 | $6.16 | $6.16 | 900,800 | — | — |
| 1999-09-23 | $6.03 | $6.03 | 980,800 | — | — |
| 1999-09-22 | $5.83 | $5.83 | 884,400 | — | — |
| 1999-09-21 | $5.81 | $5.81 | 1,056,000 | — | — |
| 1999-09-20 | $5.77 | $5.77 | 1,042,400 | — | — |
| 1999-09-17 | $6.14 | $6.14 | 798,800 | — | — |
| 1999-09-16 | $6.11 | $6.11 | 1,057,600 | — | — |
| 1999-09-15 | $6.05 | $6.05 | 949,200 | — | — |
| 1999-09-14 | $6.09 | $6.09 | 1,120,800 | — | — |
| 1999-09-13 | $6.19 | $6.19 | 247,200 | — | — |
| 1999-09-10 | $6.33 | $6.33 | 646,800 | — | — |
| 1999-09-09 | $6.44 | $6.44 | 290,000 | — | — |
| 1999-09-08 | $6.53 | $6.53 | 841,600 | — | — |
| 1999-09-07 | $6.55 | $6.55 | 447,600 | — | — |
| 1999-09-03 | $6.61 | $6.61 | 718,000 | — | — |
| 1999-09-02 | $6.55 | $6.55 | 751,600 | — | — |
| 1999-09-01 | $6.66 | $6.66 | 744,000 | — | — |
| 1999-08-31 | $6.45 | $6.45 | 478,800 | — | — |
| 1999-08-30 | $6.61 | $6.61 | 508,400 | — | — |
| 1999-08-27 | $6.63 | $6.63 | 288,400 | — | — |
| 1999-08-26 | $6.64 | $6.64 | 606,800 | — | — |
| 1999-08-25 | $6.67 | $6.67 | 549,200 | — | — |
| 1999-08-24 | $6.72 | $6.72 | 538,000 | — | — |
| 1999-08-23 | $6.75 | $6.75 | 806,000 | — | — |
| 1999-08-20 | $6.73 | $6.73 | 1,832,000 | — | — |
| 1999-08-19 | $7.05 | $7.05 | 1,390,400 | — | — |
| 1999-08-18 | $6.97 | $6.97 | 941,200 | — | — |
| 1999-08-17 | $6.64 | $6.64 | 485,200 | — | — |
| 1999-08-16 | $6.52 | $6.52 | 575,200 | — | — |
| 1999-08-13 | $6.44 | $6.44 | 742,400 | — | — |
| 1999-08-12 | $6.44 | $6.44 | 793,200 | — | — |
| 1999-08-11 | $6.41 | $6.41 | 161,600 | — | — |
| 1999-08-10 | $6.38 | $6.37 | 520,800 | — | — |
| 1999-08-09 | $6.38 | $6.37 | 840,000 | — | — |
| 1999-08-06 | $6.31 | $6.31 | 345,600 | — | — |
| 1999-08-05 | $6.48 | $6.48 | 1,209,600 | — | — |
| 1999-08-04 | $6.66 | $6.66 | 789,200 | — | — |
| 1999-08-03 | $6.98 | $6.98 | 1,576,400 | — | — |
| 1999-08-02 | $7.20 | $7.20 | 2,834,400 | — | — |
| 1999-07-30 | $7.00 | $7.00 | 1,730,000 | — | — |
| 1999-07-29 | $6.38 | $6.37 | 2,550,800 | — | — |
| 1999-07-28 | $5.94 | $5.94 | 1,180,800 | — | — |
| 1999-07-27 | $6.28 | $6.28 | 2,449,200 | — | — |
| 1999-07-26 | $6.34 | $6.34 | 1,506,800 | — | — |
| 1999-07-23 | $6.91 | $6.91 | 224,800 | — | — |
| 1999-07-22 | $7.09 | $7.09 | 632,800 | — | — |
| 1999-07-21 | $7.13 | $7.13 | 578,000 | — | — |
| 1999-07-20 | $7.08 | $7.08 | 553,200 | — | — |
| 1999-07-19 | $7.13 | $7.13 | 1,050,400 | — | — |
| 1999-07-16 | $7.16 | $7.16 | 570,000 | — | — |
| 1999-07-15 | $7.09 | $7.09 | 494,000 | — | — |
| 1999-07-14 | $7.05 | $7.05 | 1,168,000 | — | — |
| 1999-07-13 | $6.72 | $6.72 | 983,200 | — | — |
| 1999-07-12 | $6.72 | $6.72 | 852,400 | — | — |
| 1999-07-09 | $6.67 | $6.67 | 1,107,600 | — | — |
| 1999-07-08 | $6.45 | $6.45 | 1,649,600 | — | — |
| 1999-07-07 | $6.31 | $6.31 | 303,600 | — | — |
| 1999-07-06 | $6.33 | $6.33 | 389,600 | — | — |
| 1999-07-02 | $6.50 | $6.50 | 236,000 | — | — |
| 1999-07-01 | $6.50 | $6.50 | 892,800 | — | — |
| 1999-06-30 | $6.38 | $6.37 | 1,365,200 | — | — |
| 1999-06-29 | $6.47 | $6.47 | 950,800 | — | — |
| 1999-06-28 | $6.50 | $6.50 | 1,208,800 | — | — |
| 1999-06-25 | $6.31 | $6.31 | 872,800 | — | — |
| 1999-06-24 | $6.38 | $6.37 | 1,899,600 | — | — |
| 1999-06-23 | $6.56 | $6.56 | 917,600 | — | — |
| 1999-06-22 | $6.48 | $6.48 | 1,165,200 | — | — |
| 1999-06-21 | $6.53 | $6.53 | 1,842,800 | — | — |
| 1999-06-18 | $6.50 | $6.50 | 2,024,000 | — | — |
| 1999-06-17 | $6.25 | $6.25 | 2,339,600 | — | — |
| 1999-06-16 | $6.75 | $6.75 | 1,049,200 | — | — |
| 1999-06-15 | $6.63 | $6.63 | 355,200 | — | — |
| 1999-06-14 | $6.69 | $6.69 | 509,200 | — | — |
| 1999-06-11 | $6.98 | $6.98 | 566,400 | — | — |
| 1999-06-10 | $7.00 | $7.00 | 687,200 | — | — |
| 1999-06-09 | $7.13 | $7.13 | 179,200 | — | — |
| 1999-06-08 | $7.25 | $7.25 | 438,400 | — | — |
| 1999-06-07 | $7.06 | $7.06 | 316,000 | — | — |
| 1999-06-04 | $7.13 | $7.13 | 904,800 | — | — |
| 1999-06-03 | $7.13 | $7.13 | 383,200 | — | — |
| 1999-06-02 | $7.06 | $7.06 | 810,400 | — | — |
| 1999-06-01 | $7.30 | $7.30 | 674,800 | — | — |
| 1999-05-28 | $7.39 | $7.39 | 407,200 | — | — |
| 1999-05-27 | $7.39 | $7.39 | 511,200 | — | — |
| 1999-05-26 | $7.50 | $7.50 | 1,050,000 | — | — |
| 1999-05-25 | $7.75 | $7.75 | 1,007,600 | — | — |
| 1999-05-24 | $7.47 | $7.47 | 714,000 | — | — |
| 1999-05-21 | $7.61 | $7.61 | 877,600 | — | — |
| 1999-05-20 | $7.53 | $7.53 | 853,600 | — | — |
| 1999-05-19 | $7.73 | $7.73 | 1,061,200 | — | — |
| 1999-05-18 | $7.55 | $7.55 | 618,800 | — | — |
| 1999-05-17 | $7.50 | $7.50 | 2,222,000 | — | — |
| 1999-05-14 | $7.59 | $7.59 | 1,241,600 | — | — |
| 1999-05-13 | $7.73 | $7.73 | 840,800 | — | — |
| 1999-05-12 | $7.50 | $7.50 | 1,097,200 | — | — |
| 1999-05-11 | $7.53 | $7.53 | 593,600 | — | — |
| 1999-05-10 | $7.58 | $7.58 | 571,600 | — | — |
| 1999-05-07 | $7.88 | $7.88 | 1,438,400 | — | — |
| 1999-05-06 | $7.56 | $7.56 | 1,497,200 | — | — |
| 1999-05-05 | $7.55 | $7.55 | 244,400 | — | — |
| 1999-05-04 | $7.63 | $7.62 | 1,040,800 | — | — |
| 1999-05-03 | $7.59 | $7.59 | 1,350,800 | — | — |
| 1999-04-30 | $6.92 | $6.92 | 1,954,800 | — | — |
| 1999-04-29 | $7.17 | $7.17 | 1,162,400 | — | — |
| 1999-04-28 | $7.42 | $7.42 | 1,313,200 | — | — |
| 1999-04-27 | $7.75 | $7.75 | 1,273,600 | — | — |
| 1999-04-26 | $7.56 | $7.56 | 535,600 | — | — |
| 1999-04-23 | $7.81 | $7.81 | 329,200 | — | — |
| 1999-04-22 | $7.75 | $7.75 | 965,600 | — | — |
| 1999-04-21 | $7.64 | $7.64 | 1,319,600 | — | — |
| 1999-04-20 | $7.86 | $7.86 | 978,800 | — | — |
| 1999-04-19 | $7.77 | $7.77 | 2,286,800 | — | — |
| 1999-04-16 | $7.81 | $7.81 | 971,600 | — | — |
| 1999-04-15 | $8.06 | $8.06 | 810,800 | — | — |
| 1999-04-14 | $7.63 | $7.62 | 1,753,600 | — | — |
| 1999-04-13 | $7.36 | $7.36 | 1,780,800 | — | — |
| 1999-04-12 | $7.14 | $7.14 | 2,387,600 | — | — |
| 1999-04-09 | $7.09 | $7.09 | 4,583,200 | — | — |
| 1999-04-08 | $6.56 | $6.56 | 6,808,800 | — | — |
| 1999-04-07 | $7.23 | $7.23 | 3,746,800 | — | — |
| 1999-04-06 | $7.48 | $7.48 | 1,736,000 | — | — |
| 1999-04-05 | $8.06 | $8.06 | 836,400 | — | — |
| 1999-04-01 | $8.44 | $8.44 | 582,800 | — | — |
| 1999-03-31 | $8.55 | $8.55 | 913,600 | — | — |
| 1999-03-30 | $8.44 | $8.44 | 472,400 | — | — |
| 1999-03-29 | $8.63 | $8.63 | 639,200 | — | — |
| 1999-03-26 | $8.63 | $8.63 | 1,016,400 | — | — |
| 1999-03-25 | $8.77 | $8.77 | 816,400 | — | — |
| 1999-03-24 | $8.58 | $8.58 | 1,000,000 | — | — |
| 1999-03-23 | $8.57 | $8.57 | 761,600 | — | — |
| 1999-03-22 | $8.89 | $8.89 | 325,600 | — | — |
| 1999-03-19 | $9.05 | $9.05 | 410,400 | — | — |
| 1999-03-18 | $9.09 | $9.09 | 1,188,800 | — | — |
| 1999-03-17 | $9.08 | $9.08 | 440,800 | — | — |
| 1999-03-16 | $9.05 | $9.05 | 486,400 | — | — |
| 1999-03-15 | $8.99 | $8.99 | 2,100,000 | — | — |
| 1999-03-12 | $9.27 | $9.27 | 347,200 | — | — |
| 1999-03-11 | $9.32 | $9.32 | 736,000 | — | — |
| 1999-03-10 | $9.50 | $9.50 | 580,800 | — | — |
| 1999-03-09 | $9.50 | $9.50 | 413,600 | — | — |
| 1999-03-08 | $9.51 | $9.51 | 1,252,800 | — | — |
| 1999-03-05 | $9.54 | $9.54 | 1,073,600 | — | — |
| 1999-03-04 | $9.41 | $9.41 | 592,800 | — | — |
| 1999-03-03 | $9.40 | $9.40 | 675,200 | — | — |
| 1999-03-02 | $9.33 | $9.33 | 876,800 | — | — |
| 1999-03-01 | $9.34 | $9.34 | 297,600 | — | — |
| 1999-02-26 | $9.33 | $9.33 | 283,200 | — | — |
| 1999-02-25 | $9.12 | $9.12 | 450,400 | — | — |
| 1999-02-24 | $9.20 | $9.20 | 605,600 | — | — |
| 1999-02-23 | $9.27 | $9.27 | 721,600 | — | — |
| 1999-02-22 | $9.14 | $9.14 | 1,020,800 | — | — |
| 1999-02-19 | $9.02 | $9.02 | 369,600 | — | — |
| 1999-02-18 | $9.12 | $9.12 | 671,200 | — | — |
| 1999-02-17 | $9.20 | $9.20 | 381,600 | — | — |
| 1999-02-16 | $9.36 | $9.36 | 420,000 | — | — |
| 1999-02-12 | $9.39 | $9.39 | 768,800 | — | — |
| 1999-02-11 | $9.45 | $9.45 | 1,064,800 | — | — |
| 1999-02-10 | $9.20 | $9.20 | 1,727,200 | — | — |
| 1999-02-09 | $9.00 | $9.00 | 2,179,200 | — | — |
| 1999-02-08 | $9.27 | $9.27 | 2,912,800 | — | — |
| 1999-02-05 | $9.56 | $9.56 | 18,862,400 | — | — |
| 1999-02-04 | $9.67 | $9.67 | 843,200 | — | — |
| 1999-02-03 | $9.65 | $9.65 | 1,599,200 | — | — |
| 1999-02-02 | $9.72 | $9.72 | 551,200 | — | — |
| 1999-02-01 | $9.75 | $9.75 | 743,200 | — | — |
| 1999-01-29 | $9.69 | $9.69 | 951,200 | — | — |
| 1999-01-28 | $9.44 | $9.44 | 1,641,600 | — | — |
| 1999-01-27 | $9.38 | $9.38 | 1,726,400 | — | — |
| 1999-01-26 | $9.70 | $9.70 | 1,163,200 | — | — |
| 1999-01-25 | $10.00 | $10.00 | 638,400 | — | — |
| 1999-01-22 | $10.09 | $10.09 | 596,800 | — | — |
| 1999-01-21 | $10.13 | $10.13 | 1,192,000 | — | — |
| 1999-01-20 | $10.11 | $10.11 | 526,400 | — | — |
| 1999-01-19 | $9.98 | $9.98 | 475,200 | — | — |
| 1999-01-15 | $9.94 | $9.94 | 1,967,200 | — | — |
| 1999-01-14 | $9.84 | $9.84 | 579,200 | — | — |
| 1999-01-13 | $9.90 | $9.90 | 2,158,400 | — | — |
| 1999-01-12 | $9.85 | $9.85 | 1,876,800 | — | — |
| 1999-01-11 | $9.17 | $9.17 | 607,200 | — | — |
| 1999-01-08 | $8.94 | $8.94 | 1,019,200 | — | — |
| 1999-01-07 | $9.25 | $9.25 | 934,400 | — | — |
| 1999-01-06 | $8.87 | $8.87 | 275,200 | — | — |
| 1999-01-05 | $8.82 | $8.82 | 522,400 | — | — |
| 1999-01-04 | $8.95 | $8.95 | 1,871,200 | — | — |