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
- 1995-07-19 to 2026-09-02
- 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 | $6.89 | $8.53 | 15,075 | — | — |
| 1999-12-30 | $7.11 | $8.80 | 20,025 | — | — |
| 1999-12-29 | $7.11 | $8.80 | 9,000 | — | — |
| 1999-12-28 | $7.11 | $8.80 | 17,775 | — | — |
| 1999-12-27 | $7.11 | $8.80 | 50,400 | — | — |
| 1999-12-23 | $6.89 | $8.53 | 17,550 | — | — |
| 1999-12-22 | $7.11 | $8.80 | 7,425 | — | — |
| 1999-12-21 | $6.94 | $8.60 | 10,800 | — | — |
| 1999-12-20 | $7.08 | $8.77 | 29,250 | — | — |
| 1999-12-17 | $7.17 | $8.87 | 22,725 | — | — |
| 1999-12-16 | $7.17 | $8.87 | 20,925 | — | — |
| 1999-12-15 | $7.33 | $9.08 | 11,025 | — | — |
| 1999-12-14 | $7.33 | $9.08 | 32,625 | — | — |
| 1999-12-13 | $6.94 | $8.60 | 25,425 | — | — |
| 1999-12-10 | $7.11 | $8.80 | 5,625 | — | — |
| 1999-12-09 | $7.28 | $9.01 | 50,625 | — | — |
| 1999-12-08 | $7.22 | $8.94 | 18,225 | — | — |
| 1999-12-07 | $7.17 | $8.87 | 13,275 | — | — |
| 1999-12-06 | $7.39 | $9.15 | 15,300 | — | — |
| 1999-12-03 | $7.50 | $9.28 | 38,475 | — | — |
| 1999-12-02 | $7.89 | $9.77 | 44,325 | — | — |
| 1999-12-01 | $7.78 | $9.63 | 17,550 | — | — |
| 1999-11-30 | $7.56 | $9.35 | 19,800 | — | — |
| 1999-11-29 | $7.56 | $9.35 | 22,275 | — | — |
| 1999-11-26 | $7.33 | $9.08 | 4,725 | — | — |
| 1999-11-24 | $7.33 | $9.08 | 39,150 | — | — |
| 1999-11-23 | $7.22 | $8.94 | 6,300 | — | — |
| 1999-11-22 | $7.28 | $9.01 | 10,575 | — | — |
| 1999-11-19 | $7.28 | $9.01 | 5,175 | — | — |
| 1999-11-18 | $7.17 | $8.69 | 31,725 | — | — |
| 1999-11-17 | $6.94 | $8.42 | 13,725 | — | — |
| 1999-11-16 | $6.89 | $8.35 | 55,575 | — | — |
| 1999-11-15 | $6.72 | $8.15 | 14,400 | — | — |
| 1999-11-12 | $6.61 | $8.02 | 94,050 | — | — |
| 1999-11-11 | $6.50 | $7.88 | 49,275 | — | — |
| 1999-11-10 | $6.94 | $8.42 | 26,550 | — | — |
| 1999-11-09 | $7.11 | $8.62 | 16,650 | — | — |
| 1999-11-08 | $7.28 | $8.83 | 45,000 | — | — |
| 1999-11-05 | $7.11 | $8.62 | 225 | — | — |
| 1999-11-04 | $7.11 | $8.62 | 13,050 | — | — |
| 1999-11-03 | $7.19 | $8.72 | 42,975 | — | — |
| 1999-11-02 | $6.67 | $8.08 | 8,775 | — | — |
| 1999-11-01 | $6.89 | $8.35 | 23,625 | — | — |
| 1999-10-29 | $6.67 | $8.08 | 35,775 | — | — |
| 1999-10-28 | $6.42 | $7.78 | 12,600 | — | — |
| 1999-10-27 | $6.22 | $7.55 | 75,375 | — | — |
| 1999-10-26 | $5.89 | $7.14 | 6,300 | — | — |
| 1999-10-25 | $5.83 | $7.07 | 17,325 | — | — |
| 1999-10-22 | $5.83 | $7.07 | 15,975 | — | — |
| 1999-10-21 | $5.83 | $7.07 | 11,025 | — | — |
| 1999-10-20 | $5.78 | $7.01 | 21,825 | — | — |
| 1999-10-19 | $5.61 | $6.80 | 4,275 | — | — |
| 1999-10-18 | $5.61 | $6.80 | 2,475 | — | — |
| 1999-10-15 | $5.83 | $7.07 | 18,450 | — | — |
| 1999-10-14 | $5.78 | $7.01 | 22,275 | — | — |
| 1999-10-13 | $5.67 | $6.87 | 36,000 | — | — |
| 1999-10-12 | $5.67 | $6.87 | 19,350 | — | — |
| 1999-10-11 | $5.42 | $6.57 | 4,275 | — | — |
| 1999-10-08 | $5.61 | $6.80 | 22,725 | — | — |
| 1999-10-07 | $5.36 | $6.50 | 1,575 | — | — |
| 1999-10-06 | $5.61 | $6.80 | 9,000 | — | — |
| 1999-10-05 | $5.33 | $6.47 | 1,350 | — | — |
| 1999-10-04 | $5.33 | $6.47 | 0 | — | — |
| 1999-10-01 | $5.33 | $6.47 | 13,500 | — | — |
| 1999-09-30 | $5.28 | $6.40 | 900 | — | — |
| 1999-09-29 | $5.39 | $6.53 | 4,050 | — | — |
| 1999-09-28 | $5.56 | $6.74 | 27,000 | — | — |
| 1999-09-27 | $5.44 | $6.60 | 19,350 | — | — |
| 1999-09-24 | $5.14 | $6.23 | 14,625 | — | — |
| 1999-09-23 | $5.53 | $6.70 | 70,425 | — | — |
| 1999-09-22 | $5.75 | $6.97 | 22,275 | — | — |
| 1999-09-21 | $5.78 | $7.01 | 31,500 | — | — |
| 1999-09-20 | $5.83 | $7.07 | 22,950 | — | — |
| 1999-09-17 | $5.81 | $7.04 | 5,175 | — | — |
| 1999-09-16 | $5.75 | $6.97 | 4,950 | — | — |
| 1999-09-15 | $5.94 | $7.21 | 50,850 | — | — |
| 1999-09-14 | $5.56 | $6.74 | 27,000 | — | — |
| 1999-09-13 | $5.39 | $6.53 | 21,825 | — | — |
| 1999-09-10 | $5.47 | $6.64 | 64,125 | — | — |
| 1999-09-09 | $5.47 | $6.64 | 51,750 | — | — |
| 1999-09-08 | $5.00 | $6.06 | 23,400 | — | — |
| 1999-09-07 | $4.94 | $6.00 | 48,825 | — | — |
| 1999-09-03 | $4.75 | $5.76 | 4,500 | — | — |
| 1999-09-02 | $4.67 | $5.66 | 39,600 | — | — |
| 1999-09-01 | $4.67 | $5.66 | 9,225 | — | — |
| 1999-08-31 | $4.67 | $5.66 | 13,500 | — | — |
| 1999-08-30 | $4.67 | $5.66 | 4,725 | — | — |
| 1999-08-27 | $4.64 | $5.63 | 2,925 | — | — |
| 1999-08-26 | $4.72 | $5.73 | 74,250 | — | — |
| 1999-08-25 | $4.58 | $5.56 | 2,700 | — | — |
| 1999-08-24 | $4.58 | $5.56 | 9,675 | — | — |
| 1999-08-23 | $4.58 | $5.56 | 11,475 | — | — |
| 1999-08-20 | $4.61 | $5.59 | 9,900 | — | — |
| 1999-08-19 | $4.61 | $5.59 | 91,350 | — | — |
| 1999-08-18 | $4.50 | $5.46 | 54,000 | — | — |
| 1999-08-17 | $4.67 | $5.66 | 7,650 | — | — |
| 1999-08-16 | $4.75 | $5.76 | 12,375 | — | — |
| 1999-08-13 | $4.89 | $5.93 | 43,650 | — | — |
| 1999-08-12 | $4.72 | $5.73 | 0 | — | — |
| 1999-08-11 | $4.72 | $5.73 | 5,625 | — | — |
| 1999-08-10 | $4.67 | $5.66 | 7,875 | — | — |
| 1999-08-09 | $4.78 | $5.79 | 25,200 | — | — |
| 1999-08-06 | $4.67 | $5.66 | 1,350 | — | — |
| 1999-08-05 | $4.50 | $5.46 | 19,350 | — | — |
| 1999-08-04 | $4.56 | $5.52 | 5,400 | — | — |
| 1999-08-03 | $4.69 | $5.69 | 55,575 | — | — |
| 1999-08-02 | $4.56 | $5.52 | 1,350 | — | — |
| 1999-07-30 | $4.56 | $5.52 | 9,450 | — | — |
| 1999-07-29 | $4.58 | $5.56 | 68,625 | — | — |
| 1999-07-28 | $4.69 | $5.69 | 16,425 | — | — |
| 1999-07-27 | $4.78 | $5.79 | 6,975 | — | — |
| 1999-07-26 | $4.83 | $5.86 | 13,050 | — | — |
| 1999-07-23 | $4.89 | $5.93 | 11,025 | — | — |
| 1999-07-22 | $4.89 | $5.93 | 25,425 | — | — |
| 1999-07-21 | $5.22 | $6.33 | 28,800 | — | — |
| 1999-07-20 | $4.81 | $5.83 | 25,650 | — | — |
| 1999-07-19 | $4.78 | $5.79 | 11,925 | — | — |
| 1999-07-16 | $4.81 | $5.83 | 15,300 | — | — |
| 1999-07-15 | $4.72 | $5.73 | 29,025 | — | — |
| 1999-07-14 | $4.72 | $5.73 | 31,050 | — | — |
| 1999-07-13 | $4.78 | $5.79 | 32,625 | — | — |
| 1999-07-12 | $4.69 | $5.69 | 9,675 | — | — |
| 1999-07-09 | $4.72 | $5.73 | 5,625 | — | — |
| 1999-07-08 | $4.78 | $5.79 | 24,525 | — | — |
| 1999-07-07 | $4.72 | $5.73 | 5,625 | — | — |
| 1999-07-06 | $4.78 | $5.79 | 79,425 | — | — |
| 1999-07-02 | $4.36 | $5.29 | 16,425 | — | — |
| 1999-07-01 | $4.39 | $5.32 | 4,725 | — | — |
| 1999-06-30 | $4.28 | $5.19 | 326,250 | — | — |
| 1999-06-29 | $4.28 | $5.19 | 66,825 | — | — |
| 1999-06-28 | $4.31 | $5.22 | 56,475 | — | — |
| 1999-06-25 | $4.22 | $5.12 | 206,550 | — | — |
| 1999-06-24 | $4.17 | $5.05 | 248,850 | — | — |
| 1999-06-23 | $4.03 | $4.88 | 216,675 | — | — |
| 1999-06-22 | $4.03 | $4.88 | 11,025 | — | — |
| 1999-06-21 | $4.03 | $4.88 | 49,500 | — | — |
| 1999-06-18 | $4.11 | $4.99 | 9,900 | — | — |
| 1999-06-17 | $4.00 | $4.85 | 70,875 | — | — |
| 1999-06-16 | $4.03 | $4.88 | 55,575 | — | — |
| 1999-06-15 | $4.25 | $5.15 | 7,875 | — | — |
| 1999-06-14 | $4.28 | $5.19 | 20,475 | — | — |
| 1999-06-11 | $4.44 | $5.39 | 22,725 | — | — |
| 1999-06-10 | $4.50 | $5.16 | 35,325 | — | — |
| 1999-06-09 | $4.58 | $5.26 | 7,875 | — | — |
| 1999-06-08 | $4.56 | $5.22 | 47,925 | — | — |
| 1999-06-07 | $4.72 | $5.42 | 23,175 | — | — |
| 1999-06-04 | $4.72 | $5.42 | 158,400 | — | — |
| 1999-06-03 | $4.47 | $5.13 | 13,275 | — | — |
| 1999-06-02 | $4.39 | $5.03 | 8,550 | — | — |
| 1999-06-01 | $4.33 | $4.97 | 51,750 | — | — |
| 1999-05-28 | $4.67 | $5.35 | 18,675 | — | — |
| 1999-05-27 | $4.53 | $5.19 | 4,950 | — | — |
| 1999-05-26 | $4.44 | $5.10 | 4,275 | — | — |
| 1999-05-25 | $4.50 | $5.16 | 14,400 | — | — |
| 1999-05-24 | $4.50 | $5.16 | 9,900 | — | — |
| 1999-05-21 | $4.44 | $5.10 | 15,075 | — | — |
| 1999-05-20 | $4.67 | $5.35 | 16,200 | — | — |
| 1999-05-19 | $4.56 | $5.22 | 27,225 | — | — |
| 1999-05-18 | $4.67 | $5.35 | 42,975 | — | — |
| 1999-05-17 | $4.50 | $5.16 | 2,925 | — | — |
| 1999-05-14 | $4.61 | $5.29 | 30,150 | — | — |
| 1999-05-13 | $4.89 | $5.61 | 7,875 | — | — |
| 1999-05-12 | $5.08 | $5.83 | 16,650 | — | — |
| 1999-05-11 | $5.33 | $6.12 | 8,550 | — | — |
| 1999-05-10 | $5.47 | $6.28 | 53,100 | — | — |
| 1999-05-07 | $5.42 | $6.21 | 54,450 | — | — |
| 1999-05-06 | $5.50 | $6.31 | 85,050 | — | — |
| 1999-05-05 | $5.67 | $6.50 | 114,300 | — | — |
| 1999-05-04 | $4.89 | $5.61 | 34,875 | — | — |
| 1999-05-03 | $4.56 | $5.22 | 70,200 | — | — |
| 1999-04-30 | $4.44 | $5.10 | 26,325 | — | — |
| 1999-04-29 | $4.22 | $4.84 | 15,750 | — | — |
| 1999-04-28 | $4.33 | $4.97 | 4,950 | — | — |
| 1999-04-27 | $4.22 | $4.84 | 6,525 | — | — |
| 1999-04-26 | $4.28 | $4.91 | 47,925 | — | — |
| 1999-04-23 | $4.28 | $4.91 | 4,500 | — | — |
| 1999-04-22 | $4.22 | $4.84 | 12,150 | — | — |
| 1999-04-21 | $4.17 | $4.78 | 31,725 | — | — |
| 1999-04-20 | $4.17 | $4.78 | 14,400 | — | — |
| 1999-04-19 | $4.00 | $4.59 | 50,625 | — | — |
| 1999-04-16 | $3.78 | $4.33 | 23,400 | — | — |
| 1999-04-15 | $3.67 | $4.20 | 72,225 | — | — |
| 1999-04-14 | $3.78 | $4.33 | 64,575 | — | — |
| 1999-04-13 | $4.19 | $4.81 | 67,950 | — | — |
| 1999-04-12 | $4.22 | $4.84 | 18,450 | — | — |
| 1999-04-09 | $4.28 | $4.91 | 22,050 | — | — |
| 1999-04-08 | $4.44 | $5.10 | 47,025 | — | — |
| 1999-04-07 | $4.06 | $4.65 | 53,325 | — | — |
| 1999-04-06 | $3.83 | $4.40 | 20,475 | — | — |
| 1999-04-05 | $3.72 | $4.27 | 19,800 | — | — |
| 1999-04-01 | $3.75 | $4.30 | 19,575 | — | — |
| 1999-03-31 | $3.58 | $4.11 | 78,975 | — | — |
| 1999-03-30 | $3.82 | $4.38 | 16,875 | — | — |
| 1999-03-29 | $3.83 | $4.40 | 23,175 | — | — |
| 1999-03-26 | $3.72 | $4.27 | 16,425 | — | — |
| 1999-03-25 | $3.58 | $4.11 | 63,900 | — | — |
| 1999-03-24 | $3.83 | $4.40 | 34,650 | — | — |
| 1999-03-23 | $3.83 | $4.40 | 10,575 | — | — |
| 1999-03-22 | $3.78 | $4.33 | 63,000 | — | — |
| 1999-03-19 | $3.89 | $4.46 | 22,275 | — | — |
| 1999-03-18 | $4.00 | $4.59 | 4,500 | — | — |
| 1999-03-17 | $4.03 | $4.62 | 26,325 | — | — |
| 1999-03-16 | $4.14 | $4.75 | 10,125 | — | — |
| 1999-03-15 | $3.67 | $4.20 | 79,650 | — | — |
| 1999-03-12 | $4.03 | $4.62 | 10,575 | — | — |
| 1999-03-11 | $4.28 | $4.91 | 56,250 | — | — |
| 1999-03-10 | $3.81 | $4.36 | 12,150 | — | — |
| 1999-03-09 | $3.78 | $4.33 | 96,750 | — | — |
| 1999-03-08 | $4.00 | $4.59 | 5,850 | — | — |
| 1999-03-05 | $4.00 | $4.59 | 450 | — | — |
| 1999-03-04 | $4.17 | $4.78 | 3,825 | — | — |
| 1999-03-03 | $4.17 | $4.78 | 22,500 | — | — |
| 1999-03-02 | $4.00 | $4.59 | 18,450 | — | — |
| 1999-03-01 | $4.17 | $4.78 | 25,875 | — | — |
| 1999-02-26 | $4.00 | $4.59 | 7,875 | — | — |
| 1999-02-25 | $4.11 | $4.71 | 7,200 | — | — |
| 1999-02-24 | $4.00 | $4.59 | 1,575 | — | — |
| 1999-02-23 | $4.17 | $4.78 | 14,175 | — | — |
| 1999-02-22 | $4.22 | $4.84 | 18,675 | — | — |
| 1999-02-19 | $4.11 | $4.71 | 51,075 | — | — |
| 1999-02-18 | $3.97 | $4.56 | 55,800 | — | — |
| 1999-02-17 | $3.97 | $4.56 | 19,350 | — | — |
| 1999-02-16 | $3.93 | $4.51 | 103,950 | — | — |
| 1999-02-12 | $4.28 | $4.91 | 145,575 | — | — |
| 1999-02-11 | $4.72 | $5.42 | 1,800 | — | — |
| 1999-02-10 | $4.67 | $5.35 | 8,100 | — | — |
| 1999-02-09 | $4.78 | $5.48 | 64,800 | — | — |
| 1999-02-08 | $4.94 | $5.67 | 32,850 | — | — |
| 1999-02-05 | $5.33 | $6.12 | 43,200 | — | — |
| 1999-02-04 | $5.44 | $6.24 | 17,550 | — | — |
| 1999-02-03 | $5.39 | $6.18 | 16,650 | — | — |
| 1999-02-02 | $5.28 | $6.05 | 63,675 | — | — |
| 1999-02-01 | $5.39 | $6.18 | 37,350 | — | — |
| 1999-01-29 | $5.39 | $6.18 | 46,125 | — | — |
| 1999-01-28 | $5.50 | $6.31 | 19,350 | — | — |
| 1999-01-27 | $5.44 | $6.24 | 7,875 | — | — |
| 1999-01-26 | $5.39 | $6.18 | 23,400 | — | — |
| 1999-01-25 | $5.44 | $6.24 | 99,450 | — | — |
| 1999-01-22 | $5.72 | $6.56 | 25,200 | — | — |
| 1999-01-21 | $5.33 | $6.12 | 172,800 | — | — |
| 1999-01-20 | $4.89 | $5.61 | 408,600 | — | — |
| 1999-01-19 | $4.53 | $5.19 | 68,175 | — | — |
| 1999-01-15 | $4.44 | $5.10 | 148,275 | — | — |
| 1999-01-14 | $4.44 | $5.10 | 63,000 | — | — |
| 1999-01-13 | $4.44 | $5.10 | 28,575 | — | — |
| 1999-01-12 | $4.44 | $5.10 | 29,475 | — | — |
| 1999-01-11 | $4.50 | $5.16 | 125,325 | — | — |
| 1999-01-08 | $4.50 | $5.16 | 114,750 | — | — |
| 1999-01-07 | $4.44 | $5.10 | 180,000 | — | — |
| 1999-01-06 | $4.61 | $5.29 | 309,150 | — | — |
| 1999-01-05 | $4.61 | $5.29 | 127,575 | — | — |
| 1999-01-04 | $4.58 | $5.26 | 23,175 | — | — |