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
- 1983-04-04 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 | $5.69 | $6.83 | 20,309 | — | — |
| 1999-12-30 | $5.66 | $6.79 | 164,913 | — | — |
| 1999-12-29 | $5.66 | $6.79 | 13,404 | — | — |
| 1999-12-28 | $5.66 | $6.79 | 12,998 | — | — |
| 1999-12-27 | $5.66 | $6.79 | 18,685 | — | — |
| 1999-12-23 | $5.66 | $6.79 | 16,248 | — | — |
| 1999-12-22 | $5.60 | $6.72 | 45,493 | — | — |
| 1999-12-21 | $5.72 | $6.87 | 68,240 | — | — |
| 1999-12-20 | $5.79 | $6.94 | 81,238 | — | — |
| 1999-12-17 | $5.66 | $6.79 | 60,116 | — | — |
| 1999-12-16 | $5.91 | $7.09 | 62,959 | — | — |
| 1999-12-15 | $5.88 | $7.05 | 51,992 | — | — |
| 1999-12-14 | $6.03 | $7.24 | 36,963 | — | — |
| 1999-12-13 | $6.09 | $7.31 | 107,234 | — | — |
| 1999-12-10 | $6.12 | $7.35 | 18,685 | — | — |
| 1999-12-09 | $6.08 | $7.29 | 21,934 | — | — |
| 1999-12-08 | $6.19 | $7.42 | 7,718 | — | — |
| 1999-12-07 | $6.06 | $7.27 | 9,749 | — | — |
| 1999-12-06 | $6.15 | $7.38 | 38,182 | — | — |
| 1999-12-03 | $5.92 | $7.11 | 36,151 | — | — |
| 1999-12-02 | $5.91 | $7.09 | 20,716 | — | — |
| 1999-12-01 | $6.03 | $7.24 | 7,311 | — | — |
| 1999-11-30 | $6.09 | $7.31 | 31,683 | — | — |
| 1999-11-29 | $6.25 | $7.50 | 10,561 | — | — |
| 1999-11-26 | $6.31 | $7.57 | 4,874 | — | — |
| 1999-11-24 | $6.34 | $7.61 | 2,843 | — | — |
| 1999-11-23 | $6.34 | $7.61 | 5,280 | — | — |
| 1999-11-22 | $6.37 | $7.64 | 3,656 | — | — |
| 1999-11-19 | $6.46 | $7.75 | 1,219 | — | — |
| 1999-11-18 | $6.42 | $7.70 | 28,027 | — | — |
| 1999-11-17 | $6.46 | $7.75 | 7,311 | — | — |
| 1999-11-16 | $6.43 | $7.72 | 7,718 | — | — |
| 1999-11-15 | $6.43 | $7.72 | 9,342 | — | — |
| 1999-11-12 | $6.40 | $7.68 | 12,186 | — | — |
| 1999-11-11 | $6.43 | $7.72 | 13,810 | — | — |
| 1999-11-10 | $6.46 | $7.75 | 24,778 | — | — |
| 1999-11-09 | $6.49 | $7.79 | 20,309 | — | — |
| 1999-11-08 | $6.46 | $7.75 | 9,342 | — | — |
| 1999-11-05 | $6.52 | $7.83 | 45,493 | — | — |
| 1999-11-04 | $6.43 | $7.72 | 13,810 | — | — |
| 1999-11-03 | $6.46 | $7.75 | 28,027 | — | — |
| 1999-11-02 | $6.43 | $7.72 | 16,654 | — | — |
| 1999-11-01 | $6.42 | $7.70 | 16,654 | — | — |
| 1999-10-29 | $6.34 | $7.61 | 16,248 | — | — |
| 1999-10-28 | $6.46 | $7.75 | 12,186 | — | — |
| 1999-10-27 | $6.48 | $7.77 | 34,526 | — | — |
| 1999-10-26 | $6.37 | $7.64 | 50,367 | — | — |
| 1999-10-25 | $6.40 | $7.68 | 5,280 | — | — |
| 1999-10-22 | $6.34 | $7.61 | 4,874 | — | — |
| 1999-10-21 | $6.34 | $7.61 | 9,749 | — | — |
| 1999-10-20 | $6.22 | $7.46 | 2,843 | — | — |
| 1999-10-19 | $6.15 | $7.38 | 8,124 | — | — |
| 1999-10-18 | $6.17 | $7.40 | 13,810 | — | — |
| 1999-10-15 | $6.17 | $7.40 | 13,810 | — | — |
| 1999-10-14 | $6.19 | $7.42 | 21,528 | — | — |
| 1999-10-13 | $6.20 | $7.44 | 29,652 | — | — |
| 1999-10-12 | $6.42 | $7.70 | 23,559 | — | — |
| 1999-10-11 | $6.51 | $7.81 | 18,685 | — | — |
| 1999-10-08 | $6.52 | $7.83 | 37,369 | — | — |
| 1999-10-07 | $6.55 | $7.87 | 14,217 | — | — |
| 1999-10-06 | $6.68 | $8.01 | 267,272 | — | — |
| 1999-10-05 | $6.54 | $7.85 | 6,093 | — | — |
| 1999-10-04 | $6.55 | $7.87 | 4,062 | — | — |
| 1999-10-01 | $6.54 | $7.85 | 8,530 | — | — |
| 1999-09-30 | $6.52 | $7.83 | 51,586 | — | — |
| 1999-09-29 | $6.46 | $7.75 | 23,153 | — | — |
| 1999-09-28 | $6.37 | $7.64 | 19,903 | — | — |
| 1999-09-27 | $6.46 | $7.75 | 12,592 | — | — |
| 1999-09-24 | $6.59 | $7.87 | 35,338 | — | — |
| 1999-09-23 | $6.60 | $7.88 | 3,250 | — | — |
| 1999-09-22 | $6.62 | $7.90 | 51,586 | — | — |
| 1999-09-21 | $6.63 | $7.92 | 62,553 | — | — |
| 1999-09-20 | $6.65 | $7.94 | 23,559 | — | — |
| 1999-09-17 | $6.59 | $7.87 | 13,810 | — | — |
| 1999-09-16 | $6.59 | $7.87 | 25,590 | — | — |
| 1999-09-15 | $6.65 | $7.94 | 11,373 | — | — |
| 1999-09-14 | $6.65 | $7.94 | 29,652 | — | — |
| 1999-09-13 | $6.68 | $7.98 | 31,683 | — | — |
| 1999-09-10 | $6.65 | $7.94 | 18,279 | — | — |
| 1999-09-09 | $6.66 | $7.96 | 68,646 | — | — |
| 1999-09-08 | $6.63 | $7.92 | 31,277 | — | — |
| 1999-09-07 | $6.63 | $7.92 | 44,681 | — | — |
| 1999-09-03 | $6.65 | $7.94 | 16,654 | — | — |
| 1999-09-02 | $6.55 | $7.83 | 40,619 | — | — |
| 1999-09-01 | $6.40 | $7.65 | 60,928 | — | — |
| 1999-08-31 | $6.40 | $7.65 | 3,250 | — | — |
| 1999-08-30 | $6.40 | $7.65 | 22,340 | — | — |
| 1999-08-27 | $6.40 | $7.65 | 10,967 | — | — |
| 1999-08-26 | $6.43 | $7.68 | 21,934 | — | — |
| 1999-08-25 | $6.46 | $7.72 | 12,592 | — | — |
| 1999-08-24 | $6.52 | $7.79 | 27,621 | — | — |
| 1999-08-23 | $6.40 | $7.65 | 8,124 | — | — |
| 1999-08-20 | $6.43 | $7.68 | 17,466 | — | — |
| 1999-08-19 | $6.40 | $7.65 | 10,967 | — | — |
| 1999-08-18 | $6.35 | $7.59 | 406 | — | — |
| 1999-08-17 | $6.35 | $7.59 | 1,219 | — | — |
| 1999-08-16 | $6.35 | $7.59 | 1,625 | — | — |
| 1999-08-13 | $6.37 | $7.61 | 30,058 | — | — |
| 1999-08-12 | $6.31 | $7.54 | 9,342 | — | — |
| 1999-08-11 | $6.37 | $7.61 | 23,965 | — | — |
| 1999-08-10 | $6.40 | $7.65 | 35,745 | — | — |
| 1999-08-09 | $6.25 | $7.46 | 70,677 | — | — |
| 1999-08-06 | $6.31 | $7.54 | 6,499 | — | — |
| 1999-08-05 | $6.37 | $7.61 | 47,524 | — | — |
| 1999-08-04 | $6.40 | $7.65 | 15,435 | — | — |
| 1999-08-03 | $6.40 | $7.65 | 14,623 | — | — |
| 1999-08-02 | $6.46 | $7.72 | 123,888 | — | — |
| 1999-07-30 | $6.43 | $7.68 | 47,930 | — | — |
| 1999-07-29 | $6.39 | $7.63 | 14,217 | — | — |
| 1999-07-28 | $6.43 | $7.68 | 28,027 | — | — |
| 1999-07-27 | $6.39 | $7.63 | 115,764 | — | — |
| 1999-07-26 | $6.40 | $7.65 | 17,060 | — | — |
| 1999-07-23 | $6.52 | $7.79 | 6,499 | — | — |
| 1999-07-22 | $6.66 | $7.96 | 11,373 | — | — |
| 1999-07-21 | $6.65 | $7.94 | 27,215 | — | — |
| 1999-07-20 | $6.80 | $8.12 | 67,021 | — | — |
| 1999-07-19 | $6.80 | $8.12 | 77,176 | — | — |
| 1999-07-16 | $6.57 | $7.85 | 48,336 | — | — |
| 1999-07-15 | $7.29 | $8.71 | 86,518 | — | — |
| 1999-07-14 | $6.52 | $7.79 | 94,236 | — | — |
| 1999-07-13 | $6.25 | $7.46 | 89,362 | — | — |
| 1999-07-12 | $6.25 | $7.46 | 48,336 | — | — |
| 1999-07-09 | $6.25 | $7.46 | 15,435 | — | — |
| 1999-07-08 | $6.25 | $7.46 | 46,712 | — | — |
| 1999-07-07 | $6.20 | $7.41 | 90,174 | — | — |
| 1999-07-06 | $6.19 | $7.39 | 25,996 | — | — |
| 1999-07-02 | $6.28 | $7.50 | 25,184 | — | — |
| 1999-07-01 | $6.31 | $7.54 | 13,810 | — | — |
| 1999-06-30 | $6.40 | $7.65 | 62,959 | — | — |
| 1999-06-29 | $6.25 | $7.46 | 19,497 | — | — |
| 1999-06-28 | $6.22 | $7.43 | 109,671 | — | — |
| 1999-06-25 | $6.14 | $7.30 | 9,342 | — | — |
| 1999-06-24 | $6.09 | $7.24 | 36,151 | — | — |
| 1999-06-23 | $6.00 | $7.13 | 34,526 | — | — |
| 1999-06-22 | $6.00 | $7.13 | 32,495 | — | — |
| 1999-06-21 | $5.97 | $7.10 | 1,625 | — | — |
| 1999-06-18 | $5.99 | $7.12 | 80,425 | — | — |
| 1999-06-17 | $5.91 | $7.02 | 40,619 | — | — |
| 1999-06-16 | $5.94 | $7.06 | 61,741 | — | — |
| 1999-06-15 | $6.03 | $7.17 | 73,520 | — | — |
| 1999-06-14 | $5.91 | $7.02 | 22,747 | — | — |
| 1999-06-11 | $5.86 | $6.97 | 102,766 | — | — |
| 1999-06-10 | $5.83 | $6.93 | 24,778 | — | — |
| 1999-06-09 | $5.85 | $6.95 | 203,907 | — | — |
| 1999-06-08 | $5.85 | $6.95 | 14,623 | — | — |
| 1999-06-07 | $5.83 | $6.93 | 4,468 | — | — |
| 1999-06-04 | $5.85 | $6.95 | 53,617 | — | — |
| 1999-06-03 | $5.79 | $6.88 | 77,988 | — | — |
| 1999-06-02 | $5.77 | $6.86 | 54,836 | — | — |
| 1999-06-01 | $5.77 | $6.86 | 87,737 | — | — |
| 1999-05-28 | $5.77 | $6.86 | 209,187 | — | — |
| 1999-05-27 | $5.72 | $6.80 | 134,449 | — | — |
| 1999-05-26 | $5.72 | $6.80 | 173,036 | — | — |
| 1999-05-25 | $5.79 | $6.88 | 210,000 | — | — |
| 1999-05-24 | $5.79 | $6.88 | 230,715 | — | — |
| 1999-05-21 | $5.79 | $6.88 | 293,268 | — | — |
| 1999-05-20 | $5.74 | $6.82 | 233,965 | — | — |
| 1999-05-19 | $5.79 | $6.88 | 12,998 | — | — |
| 1999-05-18 | $6.11 | $7.26 | 32,089 | — | — |
| 1999-05-17 | $6.02 | $7.15 | 74,739 | — | — |
| 1999-05-14 | $5.69 | $6.77 | 28,027 | — | — |
| 1999-05-13 | $5.69 | $6.77 | 8,936 | — | — |
| 1999-05-12 | $5.72 | $6.80 | 23,153 | — | — |
| 1999-05-11 | $5.69 | $6.77 | 5,687 | — | — |
| 1999-05-10 | $5.69 | $6.77 | 12,998 | — | — |
| 1999-05-07 | $5.68 | $6.75 | 20,309 | — | — |
| 1999-05-06 | $5.69 | $6.77 | 9,342 | — | — |
| 1999-05-05 | $5.69 | $6.77 | 8,124 | — | — |
| 1999-05-04 | $5.72 | $6.80 | 8,936 | — | — |
| 1999-05-03 | $5.69 | $6.77 | 52,805 | — | — |
| 1999-04-30 | $5.66 | $6.73 | 98,704 | — | — |
| 1999-04-29 | $5.62 | $6.68 | 21,934 | — | — |
| 1999-04-28 | $5.43 | $6.46 | 20,309 | — | — |
| 1999-04-27 | $5.32 | $6.33 | 9,342 | — | — |
| 1999-04-26 | $5.23 | $6.22 | 43,462 | — | — |
| 1999-04-23 | $5.17 | $6.15 | 812 | — | — |
| 1999-04-22 | $5.17 | $6.15 | 10,155 | — | — |
| 1999-04-21 | $5.06 | $6.02 | 15,029 | — | — |
| 1999-04-20 | $5.02 | $5.96 | 2,843 | — | — |
| 1999-04-19 | $5.05 | $6.00 | 10,967 | — | — |
| 1999-04-16 | $4.97 | $5.91 | 36,557 | — | — |
| 1999-04-15 | $5.23 | $6.22 | 21,934 | — | — |
| 1999-04-14 | $5.22 | $6.20 | 23,153 | — | — |
| 1999-04-13 | $4.95 | $5.89 | 10,561 | — | — |
| 1999-04-12 | $4.89 | $5.82 | 18,685 | — | — |
| 1999-04-09 | $4.75 | $5.65 | 65,803 | — | — |
| 1999-04-08 | $4.72 | $5.62 | 90,986 | — | — |
| 1999-04-07 | $4.89 | $5.82 | 56,054 | — | — |
| 1999-04-06 | $4.89 | $5.82 | 14,623 | — | — |
| 1999-04-05 | $4.92 | $5.85 | 12,998 | — | — |
| 1999-04-01 | $4.82 | $5.73 | 54,429 | — | — |
| 1999-03-31 | $4.74 | $5.63 | 38,994 | — | — |
| 1999-03-30 | $4.89 | $5.82 | 64,178 | — | — |
| 1999-03-29 | $4.80 | $5.71 | 32,901 | — | — |
| 1999-03-26 | $4.92 | $5.82 | 32,089 | — | — |
| 1999-03-25 | $4.95 | $5.85 | 35,745 | — | — |
| 1999-03-24 | $4.91 | $5.80 | 20,716 | — | — |
| 1999-03-23 | $4.83 | $5.71 | 25,184 | — | — |
| 1999-03-22 | $4.86 | $5.75 | 85,300 | — | — |
| 1999-03-19 | $4.65 | $5.49 | 39,807 | — | — |
| 1999-03-18 | $4.86 | $5.75 | 6,499 | — | — |
| 1999-03-17 | $4.92 | $5.82 | 20,716 | — | — |
| 1999-03-16 | $5.09 | $6.02 | 2,437 | — | — |
| 1999-03-15 | $5.11 | $6.04 | 22,747 | — | — |
| 1999-03-12 | $5.11 | $6.04 | 2,437 | — | — |
| 1999-03-11 | $5.17 | $6.11 | 47,930 | — | — |
| 1999-03-10 | $5.11 | $6.04 | 4,874 | — | — |
| 1999-03-09 | $5.05 | $5.96 | 2,843 | — | — |
| 1999-03-08 | $5.09 | $6.02 | 25,996 | — | — |
| 1999-03-05 | $5.02 | $5.93 | 51,586 | — | — |
| 1999-03-04 | $5.17 | $6.11 | 4,874 | — | — |
| 1999-03-03 | $5.17 | $6.11 | 14,217 | — | — |
| 1999-03-02 | $5.26 | $6.22 | 47,930 | — | — |
| 1999-03-01 | $4.86 | $5.75 | 5,687 | — | — |
| 1999-02-26 | $4.86 | $5.75 | 14,623 | — | — |
| 1999-02-25 | $4.74 | $5.60 | 7,718 | — | — |
| 1999-02-24 | $4.72 | $5.58 | 12,186 | — | — |
| 1999-02-23 | $4.71 | $5.56 | 11,779 | — | — |
| 1999-02-22 | $4.68 | $5.53 | 12,998 | — | — |
| 1999-02-19 | $4.69 | $5.55 | 10,967 | — | — |
| 1999-02-18 | $4.66 | $5.51 | 9,749 | — | — |
| 1999-02-17 | $4.63 | $5.47 | 21,528 | — | — |
| 1999-02-16 | $4.68 | $5.53 | 5,687 | — | — |
| 1999-02-12 | $4.71 | $5.56 | 18,685 | — | — |
| 1999-02-11 | $4.86 | $5.75 | 33,307 | — | — |
| 1999-02-10 | $4.77 | $5.64 | 9,749 | — | — |
| 1999-02-09 | $4.77 | $5.64 | 14,217 | — | — |
| 1999-02-08 | $4.77 | $5.64 | 15,029 | — | — |
| 1999-02-05 | $4.77 | $5.64 | 21,934 | — | — |
| 1999-02-04 | $4.86 | $5.75 | 25,590 | — | — |
| 1999-02-03 | $4.80 | $5.67 | 29,246 | — | — |
| 1999-02-02 | $4.69 | $5.55 | 9,342 | — | — |
| 1999-02-01 | $4.77 | $5.64 | 6,905 | — | — |
| 1999-01-29 | $4.77 | $5.64 | 58,491 | — | — |
| 1999-01-28 | $4.85 | $5.73 | 6,905 | — | — |
| 1999-01-27 | $4.85 | $5.73 | 23,559 | — | — |
| 1999-01-26 | $4.85 | $5.73 | 23,153 | — | — |
| 1999-01-25 | $4.83 | $5.71 | 20,716 | — | — |
| 1999-01-22 | $4.92 | $5.82 | 17,466 | — | — |
| 1999-01-21 | $4.95 | $5.85 | 36,557 | — | — |
| 1999-01-20 | $4.97 | $5.84 | 18,685 | — | — |
| 1999-01-19 | $4.99 | $5.86 | 4,468 | — | — |
| 1999-01-15 | $4.99 | $5.86 | 10,561 | — | — |
| 1999-01-14 | $4.92 | $5.78 | 6,093 | — | — |
| 1999-01-13 | $4.99 | $5.86 | 29,246 | — | — |
| 1999-01-12 | $5.20 | $6.11 | 8,124 | — | — |
| 1999-01-11 | $5.28 | $6.20 | 6,905 | — | — |
| 1999-01-08 | $5.39 | $6.33 | 9,342 | — | — |
| 1999-01-07 | $5.57 | $6.54 | 17,060 | — | — |
| 1999-01-06 | $5.51 | $6.47 | 32,089 | — | — |
| 1999-01-05 | $5.46 | $6.42 | 16,654 | — | — |
| 1999-01-04 | $5.54 | $6.51 | 7,311 | — | — |