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
- 1997-07-02 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 | $5.13 | $5.13 | 148,300 | — | — |
| 1999-12-30 | $4.91 | $4.91 | 210,900 | — | — |
| 1999-12-29 | $4.88 | $4.88 | 154,200 | — | — |
| 1999-12-28 | $5.03 | $5.03 | 224,100 | — | — |
| 1999-12-27 | $5.06 | $5.06 | 309,100 | — | — |
| 1999-12-23 | $5.31 | $5.31 | 524,300 | — | — |
| 1999-12-22 | $4.75 | $4.75 | 112,600 | — | — |
| 1999-12-21 | $4.94 | $4.94 | 188,200 | — | — |
| 1999-12-20 | $4.56 | $4.56 | 167,200 | — | — |
| 1999-12-17 | $4.97 | $4.97 | 527,600 | — | — |
| 1999-12-16 | $4.50 | $4.50 | 268,600 | — | — |
| 1999-12-15 | $4.56 | $4.56 | 201,700 | — | — |
| 1999-12-14 | $4.88 | $4.88 | 208,100 | — | — |
| 1999-12-13 | $5.44 | $5.44 | 350,900 | — | — |
| 1999-12-10 | $5.66 | $5.66 | 729,800 | — | — |
| 1999-12-09 | $5.50 | $5.50 | 2,719,200 | — | — |
| 1999-12-08 | $4.44 | $4.44 | 138,900 | — | — |
| 1999-12-07 | $4.31 | $4.31 | 151,200 | — | — |
| 1999-12-06 | $4.44 | $4.44 | 165,900 | — | — |
| 1999-12-03 | $4.34 | $4.34 | 94,400 | — | — |
| 1999-12-02 | $4.34 | $4.34 | 78,700 | — | — |
| 1999-12-01 | $4.25 | $4.25 | 175,000 | — | — |
| 1999-11-30 | $4.38 | $4.38 | 250,100 | — | — |
| 1999-11-29 | $4.59 | $4.59 | 211,900 | — | — |
| 1999-11-26 | $4.63 | $4.63 | 173,500 | — | — |
| 1999-11-24 | $4.69 | $4.69 | 120,200 | — | — |
| 1999-11-23 | $4.88 | $4.88 | 253,400 | — | — |
| 1999-11-22 | $4.97 | $4.97 | 603,000 | — | — |
| 1999-11-19 | $4.81 | $4.81 | 596,600 | — | — |
| 1999-11-18 | $4.25 | $4.25 | 1,453,300 | — | — |
| 1999-11-17 | $3.94 | $3.94 | 107,300 | — | — |
| 1999-11-16 | $4.00 | $4.00 | 57,800 | — | — |
| 1999-11-15 | $4.09 | $4.09 | 113,200 | — | — |
| 1999-11-12 | $4.00 | $4.00 | 100,400 | — | — |
| 1999-11-11 | $4.00 | $4.00 | 61,100 | — | — |
| 1999-11-10 | $4.06 | $4.06 | 54,000 | — | — |
| 1999-11-09 | $4.13 | $4.13 | 48,100 | — | — |
| 1999-11-08 | $4.19 | $4.19 | 115,400 | — | — |
| 1999-11-05 | $4.06 | $4.06 | 215,300 | — | — |
| 1999-11-04 | $4.09 | $4.09 | 102,400 | — | — |
| 1999-11-03 | $4.00 | $4.00 | 67,000 | — | — |
| 1999-11-02 | $4.06 | $4.06 | 154,700 | — | — |
| 1999-11-01 | $4.09 | $4.09 | 67,200 | — | — |
| 1999-10-29 | $4.25 | $4.25 | 88,800 | — | — |
| 1999-10-28 | $4.19 | $4.19 | 164,800 | — | — |
| 1999-10-27 | $4.31 | $4.31 | 59,000 | — | — |
| 1999-10-26 | $4.31 | $4.31 | 78,300 | — | — |
| 1999-10-25 | $4.19 | $4.19 | 89,700 | — | — |
| 1999-10-22 | $4.25 | $4.25 | 154,600 | — | — |
| 1999-10-21 | $4.38 | $4.38 | 77,000 | — | — |
| 1999-10-20 | $4.31 | $4.31 | 19,200 | — | — |
| 1999-10-19 | $4.25 | $4.25 | 82,200 | — | — |
| 1999-10-18 | $4.09 | $4.09 | 50,800 | — | — |
| 1999-10-15 | $4.31 | $4.31 | 93,100 | — | — |
| 1999-10-14 | $4.38 | $4.38 | 35,200 | — | — |
| 1999-10-13 | $4.38 | $4.38 | 71,700 | — | — |
| 1999-10-12 | $4.19 | $4.19 | 55,900 | — | — |
| 1999-10-11 | $4.25 | $4.25 | 92,400 | — | — |
| 1999-10-08 | $4.56 | $4.56 | 99,900 | — | — |
| 1999-10-07 | $4.63 | $4.63 | 62,900 | — | — |
| 1999-10-06 | $4.53 | $4.53 | 54,500 | — | — |
| 1999-10-05 | $4.56 | $4.56 | 53,700 | — | — |
| 1999-10-04 | $4.66 | $4.66 | 92,700 | — | — |
| 1999-10-01 | $4.69 | $4.69 | 69,200 | — | — |
| 1999-09-30 | $4.81 | $4.81 | 187,100 | — | — |
| 1999-09-29 | $5.44 | $5.44 | 291,900 | — | — |
| 1999-09-28 | $5.50 | $5.50 | 443,100 | — | — |
| 1999-09-27 | $5.47 | $5.47 | 862,600 | — | — |
| 1999-09-24 | $5.00 | $5.00 | 217,000 | — | — |
| 1999-09-23 | $4.78 | $4.78 | 538,300 | — | — |
| 1999-09-22 | $4.56 | $4.56 | 212,800 | — | — |
| 1999-09-21 | $4.19 | $4.19 | 143,400 | — | — |
| 1999-09-20 | $4.16 | $4.16 | 104,300 | — | — |
| 1999-09-17 | $4.03 | $4.03 | 92,500 | — | — |
| 1999-09-16 | $3.91 | $3.91 | 47,000 | — | — |
| 1999-09-15 | $4.00 | $4.00 | 66,800 | — | — |
| 1999-09-14 | $3.81 | $3.81 | 32,800 | — | — |
| 1999-09-13 | $3.84 | $3.84 | 29,400 | — | — |
| 1999-09-10 | $3.81 | $3.81 | 109,900 | — | — |
| 1999-09-09 | $4.03 | $4.03 | 51,600 | — | — |
| 1999-09-08 | $4.06 | $4.06 | 70,300 | — | — |
| 1999-09-07 | $4.00 | $4.00 | 34,100 | — | — |
| 1999-09-03 | $3.94 | $3.94 | 67,600 | — | — |
| 1999-09-02 | $3.94 | $3.94 | 55,400 | — | — |
| 1999-09-01 | $3.97 | $3.97 | 103,100 | — | — |
| 1999-08-31 | $4.06 | $4.06 | 106,700 | — | — |
| 1999-08-30 | $3.81 | $3.81 | 37,800 | — | — |
| 1999-08-27 | $3.91 | $3.91 | 84,700 | — | — |
| 1999-08-26 | $4.13 | $4.13 | 142,000 | — | — |
| 1999-08-25 | $4.16 | $4.16 | 151,000 | — | — |
| 1999-08-24 | $3.75 | $3.75 | 84,600 | — | — |
| 1999-08-23 | $3.88 | $3.88 | 293,000 | — | — |
| 1999-08-20 | $4.19 | $4.19 | 207,500 | — | — |
| 1999-08-19 | $4.50 | $4.50 | 375,000 | — | — |
| 1999-08-18 | $4.63 | $4.63 | 1,768,100 | — | — |
| 1999-08-17 | $4.88 | $4.88 | 2,854,500 | — | — |
| 1999-08-16 | $3.13 | $3.13 | 93,600 | — | — |
| 1999-08-13 | $3.00 | $3.00 | 49,200 | — | — |
| 1999-08-12 | $2.88 | $2.88 | 86,900 | — | — |
| 1999-08-11 | $2.75 | $2.75 | 87,000 | — | — |
| 1999-08-10 | $2.88 | $2.88 | 84,600 | — | — |
| 1999-08-09 | $3.03 | $3.03 | 50,300 | — | — |
| 1999-08-06 | $3.00 | $3.00 | 58,800 | — | — |
| 1999-08-05 | $2.88 | $2.88 | 160,400 | — | — |
| 1999-08-04 | $3.03 | $3.03 | 66,400 | — | — |
| 1999-08-03 | $3.16 | $3.16 | 46,800 | — | — |
| 1999-08-02 | $3.19 | $3.19 | 103,500 | — | — |
| 1999-07-30 | $3.56 | $3.56 | 57,600 | — | — |
| 1999-07-29 | $3.38 | $3.38 | 139,400 | — | — |
| 1999-07-28 | $3.25 | $3.25 | 123,800 | — | — |
| 1999-07-27 | $3.47 | $3.47 | 162,300 | — | — |
| 1999-07-26 | $3.59 | $3.59 | 65,700 | — | — |
| 1999-07-23 | $3.69 | $3.69 | 49,300 | — | — |
| 1999-07-22 | $3.78 | $3.78 | 63,800 | — | — |
| 1999-07-21 | $3.88 | $3.88 | 146,000 | — | — |
| 1999-07-20 | $3.88 | $3.88 | 54,600 | — | — |
| 1999-07-19 | $4.00 | $4.00 | 65,800 | — | — |
| 1999-07-16 | $4.00 | $4.00 | 105,600 | — | — |
| 1999-07-15 | $3.88 | $3.88 | 149,400 | — | — |
| 1999-07-14 | $4.03 | $4.03 | 133,600 | — | — |
| 1999-07-13 | $3.88 | $3.88 | 122,800 | — | — |
| 1999-07-12 | $4.09 | $4.09 | 47,200 | — | — |
| 1999-07-09 | $4.16 | $4.16 | 131,600 | — | — |
| 1999-07-08 | $4.00 | $4.00 | 252,600 | — | — |
| 1999-07-07 | $4.25 | $4.25 | 54,600 | — | — |
| 1999-07-06 | $4.19 | $4.19 | 116,800 | — | — |
| 1999-07-02 | $4.31 | $4.31 | 55,500 | — | — |
| 1999-07-01 | $4.44 | $4.44 | 137,500 | — | — |
| 1999-06-30 | $4.16 | $4.16 | 115,700 | — | — |
| 1999-06-29 | $4.19 | $4.19 | 263,200 | — | — |
| 1999-06-28 | $4.38 | $4.38 | 78,500 | — | — |
| 1999-06-25 | $4.50 | $4.50 | 98,200 | — | — |
| 1999-06-24 | $4.38 | $4.38 | 119,300 | — | — |
| 1999-06-23 | $4.50 | $4.50 | 150,300 | — | — |
| 1999-06-22 | $4.69 | $4.69 | 289,000 | — | — |
| 1999-06-21 | $4.59 | $4.59 | 98,500 | — | — |
| 1999-06-18 | $4.75 | $4.75 | 50,700 | — | — |
| 1999-06-17 | $4.88 | $4.88 | 53,800 | — | — |
| 1999-06-16 | $5.03 | $5.03 | 118,300 | — | — |
| 1999-06-15 | $5.19 | $5.19 | 92,300 | — | — |
| 1999-06-14 | $5.25 | $5.25 | 184,200 | — | — |
| 1999-06-11 | $5.00 | $5.00 | 67,900 | — | — |
| 1999-06-10 | $5.00 | $5.00 | 42,700 | — | — |
| 1999-06-09 | $5.16 | $5.16 | 147,700 | — | — |
| 1999-06-08 | $5.00 | $5.00 | 156,600 | — | — |
| 1999-06-07 | $4.63 | $4.63 | 126,600 | — | — |
| 1999-06-04 | $4.50 | $4.50 | 33,100 | — | — |
| 1999-06-03 | $4.50 | $4.50 | 88,500 | — | — |
| 1999-06-02 | $4.50 | $4.50 | 50,500 | — | — |
| 1999-06-01 | $4.50 | $4.50 | 60,900 | — | — |
| 1999-05-28 | $4.69 | $4.69 | 98,000 | — | — |
| 1999-05-27 | $4.81 | $4.81 | 80,100 | — | — |
| 1999-05-26 | $4.88 | $4.88 | 170,600 | — | — |
| 1999-05-25 | $4.88 | $4.88 | 248,900 | — | — |
| 1999-05-24 | $5.44 | $5.44 | 263,800 | — | — |
| 1999-05-21 | $5.50 | $5.50 | 834,900 | — | — |
| 1999-05-20 | $5.50 | $5.50 | 665,700 | — | — |
| 1999-05-19 | $4.50 | $4.50 | 121,900 | — | — |
| 1999-05-18 | $4.44 | $4.44 | 148,500 | — | — |
| 1999-05-17 | $4.31 | $4.31 | 92,200 | — | — |
| 1999-05-14 | $4.34 | $4.34 | 152,900 | — | — |
| 1999-05-13 | $4.56 | $4.56 | 158,200 | — | — |
| 1999-05-12 | $4.25 | $4.25 | 72,100 | — | — |
| 1999-05-11 | $4.44 | $4.44 | 63,800 | — | — |
| 1999-05-10 | $4.44 | $4.44 | 78,900 | — | — |
| 1999-05-07 | $4.50 | $4.50 | 149,100 | — | — |
| 1999-05-06 | $4.25 | $4.25 | 57,800 | — | — |
| 1999-05-05 | $4.25 | $4.25 | 176,200 | — | — |
| 1999-05-04 | $4.25 | $4.25 | 89,800 | — | — |
| 1999-05-03 | $4.31 | $4.31 | 60,800 | — | — |
| 1999-04-30 | $4.44 | $4.44 | 92,500 | — | — |
| 1999-04-29 | $4.50 | $4.50 | 46,800 | — | — |
| 1999-04-28 | $4.69 | $4.69 | 113,500 | — | — |
| 1999-04-27 | $4.50 | $4.50 | 132,500 | — | — |
| 1999-04-26 | $4.69 | $4.69 | 114,600 | — | — |
| 1999-04-23 | $4.75 | $4.75 | 84,800 | — | — |
| 1999-04-22 | $5.00 | $5.00 | 271,300 | — | — |
| 1999-04-21 | $4.69 | $4.69 | 92,300 | — | — |
| 1999-04-20 | $4.69 | $4.69 | 124,200 | — | — |
| 1999-04-19 | $4.50 | $4.50 | 208,800 | — | — |
| 1999-04-16 | $5.06 | $5.06 | 171,500 | — | — |
| 1999-04-15 | $5.38 | $5.38 | 463,000 | — | — |
| 1999-04-14 | $6.13 | $6.13 | 881,700 | — | — |
| 1999-04-13 | $6.25 | $6.25 | 1,583,800 | — | — |
| 1999-04-12 | $5.88 | $5.88 | 1,132,400 | — | — |
| 1999-04-09 | $4.50 | $4.50 | 238,300 | — | — |
| 1999-04-08 | $4.38 | $4.38 | 588,600 | — | — |
| 1999-04-07 | $3.94 | $3.94 | 744,300 | — | — |
| 1999-04-06 | $4.81 | $4.81 | 518,600 | — | — |
| 1999-04-05 | $4.13 | $4.13 | 226,900 | — | — |
| 1999-04-01 | $3.94 | $3.94 | 222,100 | — | — |
| 1999-03-31 | $3.84 | $3.84 | 123,300 | — | — |
| 1999-03-30 | $3.69 | $3.69 | 95,600 | — | — |
| 1999-03-29 | $3.69 | $3.69 | 79,000 | — | — |
| 1999-03-26 | $3.69 | $3.69 | 120,300 | — | — |
| 1999-03-25 | $3.88 | $3.88 | 85,800 | — | — |
| 1999-03-24 | $3.88 | $3.88 | 71,300 | — | — |
| 1999-03-23 | $3.69 | $3.69 | 111,200 | — | — |
| 1999-03-22 | $3.88 | $3.88 | 70,700 | — | — |
| 1999-03-19 | $4.00 | $4.00 | 138,600 | — | — |
| 1999-03-18 | $3.88 | $3.88 | 47,400 | — | — |
| 1999-03-17 | $3.88 | $3.88 | 61,200 | — | — |
| 1999-03-16 | $3.88 | $3.88 | 102,600 | — | — |
| 1999-03-15 | $3.88 | $3.88 | 103,200 | — | — |
| 1999-03-12 | $4.06 | $4.06 | 227,900 | — | — |
| 1999-03-11 | $4.13 | $4.13 | 161,500 | — | — |
| 1999-03-10 | $3.75 | $3.75 | 90,600 | — | — |
| 1999-03-09 | $3.88 | $3.88 | 130,800 | — | — |
| 1999-03-08 | $3.81 | $3.81 | 81,500 | — | — |
| 1999-03-05 | $3.94 | $3.94 | 61,600 | — | — |
| 1999-03-04 | $3.88 | $3.88 | 112,100 | — | — |
| 1999-03-03 | $4.00 | $4.00 | 108,500 | — | — |
| 1999-03-02 | $4.03 | $4.03 | 207,000 | — | — |
| 1999-03-01 | $4.28 | $4.28 | 64,600 | — | — |
| 1999-02-26 | $4.38 | $4.38 | 103,300 | — | — |
| 1999-02-25 | $4.50 | $4.50 | 60,600 | — | — |
| 1999-02-24 | $4.53 | $4.53 | 88,600 | — | — |
| 1999-02-23 | $4.66 | $4.66 | 90,500 | — | — |
| 1999-02-22 | $4.75 | $4.75 | 140,700 | — | — |
| 1999-02-19 | $4.69 | $4.69 | 116,500 | — | — |
| 1999-02-18 | $4.63 | $4.63 | 366,700 | — | — |
| 1999-02-17 | $4.56 | $4.56 | 120,700 | — | — |
| 1999-02-16 | $4.75 | $4.75 | 130,900 | — | — |
| 1999-02-12 | $4.75 | $4.75 | 113,300 | — | — |
| 1999-02-11 | $5.00 | $5.00 | 122,300 | — | — |
| 1999-02-10 | $4.88 | $4.88 | 143,900 | — | — |
| 1999-02-09 | $5.00 | $5.00 | 117,100 | — | — |
| 1999-02-08 | $5.44 | $5.44 | 282,500 | — | — |
| 1999-02-05 | $5.06 | $5.06 | 256,200 | — | — |
| 1999-02-04 | $5.63 | $5.63 | 958,400 | — | — |
| 1999-02-03 | $4.50 | $4.50 | 179,600 | — | — |
| 1999-02-02 | $4.75 | $4.75 | 113,800 | — | — |
| 1999-02-01 | $4.88 | $4.88 | 385,800 | — | — |
| 1999-01-29 | $4.88 | $4.88 | 449,100 | — | — |
| 1999-01-28 | $5.06 | $5.06 | 517,700 | — | — |
| 1999-01-27 | $5.88 | $5.88 | 234,500 | — | — |
| 1999-01-26 | $5.97 | $5.97 | 255,300 | — | — |
| 1999-01-25 | $5.94 | $5.94 | 144,700 | — | — |
| 1999-01-22 | $6.09 | $6.09 | 174,200 | — | — |
| 1999-01-21 | $6.25 | $6.25 | 186,000 | — | — |
| 1999-01-20 | $6.38 | $6.38 | 187,200 | — | — |
| 1999-01-19 | $6.63 | $6.63 | 174,900 | — | — |
| 1999-01-15 | $6.63 | $6.63 | 174,300 | — | — |
| 1999-01-14 | $6.69 | $6.69 | 191,700 | — | — |
| 1999-01-13 | $6.56 | $6.56 | 455,800 | — | — |
| 1999-01-12 | $6.88 | $6.88 | 327,800 | — | — |
| 1999-01-11 | $7.00 | $7.00 | 811,300 | — | — |
| 1999-01-08 | $6.75 | $6.75 | 440,200 | — | — |
| 1999-01-07 | $6.25 | $6.25 | 450,700 | — | — |
| 1999-01-06 | $6.50 | $6.50 | 1,621,100 | — | — |
| 1999-01-05 | $6.03 | $6.03 | 241,700 | — | — |
| 1999-01-04 | $5.69 | $5.69 | 272,100 | — | — |