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
- 1995-01-10 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 | $4.56 | $4.56 | 105,600 | — | — |
| 1999-12-30 | $4.72 | $4.72 | 169,200 | — | — |
| 1999-12-29 | $4.98 | $4.98 | 194,800 | — | — |
| 1999-12-28 | $5.00 | $5.00 | 134,400 | — | — |
| 1999-12-27 | $4.83 | $4.83 | 110,000 | — | — |
| 1999-12-23 | $4.84 | $4.84 | 362,400 | — | — |
| 1999-12-22 | $4.72 | $4.72 | 1,112,800 | — | — |
| 1999-12-21 | $4.38 | $4.37 | 215,600 | — | — |
| 1999-12-20 | $4.36 | $4.36 | 110,400 | — | — |
| 1999-12-17 | $4.38 | $4.37 | 81,600 | — | — |
| 1999-12-16 | $4.38 | $4.37 | 134,400 | — | — |
| 1999-12-15 | $4.38 | $4.37 | 193,600 | — | — |
| 1999-12-14 | $4.38 | $4.37 | 267,200 | — | — |
| 1999-12-13 | $4.42 | $4.42 | 123,200 | — | — |
| 1999-12-10 | $4.38 | $4.37 | 422,000 | — | — |
| 1999-12-09 | $4.38 | $4.37 | 34,800 | — | — |
| 1999-12-08 | $4.38 | $4.37 | 94,800 | — | — |
| 1999-12-07 | $4.33 | $4.33 | 164,000 | — | — |
| 1999-12-06 | $4.36 | $4.36 | 145,200 | — | — |
| 1999-12-03 | $4.35 | $4.35 | 216,000 | — | — |
| 1999-12-02 | $4.33 | $4.33 | 576,400 | — | — |
| 1999-12-01 | $4.31 | $4.31 | 120,400 | — | — |
| 1999-11-30 | $4.38 | $4.37 | 125,600 | — | — |
| 1999-11-29 | $4.38 | $4.37 | 29,600 | — | — |
| 1999-11-26 | $4.36 | $4.36 | 14,400 | — | — |
| 1999-11-24 | $4.38 | $4.37 | 86,000 | — | — |
| 1999-11-23 | $4.39 | $4.39 | 220,400 | — | — |
| 1999-11-22 | $4.44 | $4.44 | 334,000 | — | — |
| 1999-11-19 | $4.50 | $4.50 | 445,200 | — | — |
| 1999-11-18 | $4.47 | $4.47 | 148,800 | — | — |
| 1999-11-17 | $4.34 | $4.34 | 514,000 | — | — |
| 1999-11-16 | $4.47 | $4.47 | 328,400 | — | — |
| 1999-11-15 | $4.38 | $4.37 | 221,200 | — | — |
| 1999-11-12 | $4.38 | $4.37 | 94,800 | — | — |
| 1999-11-11 | $4.34 | $4.34 | 216,000 | — | — |
| 1999-11-10 | $4.50 | $4.50 | 208,000 | — | — |
| 1999-11-09 | $4.50 | $4.50 | 8,000 | — | — |
| 1999-11-08 | $4.58 | $4.58 | 31,600 | — | — |
| 1999-11-05 | $4.59 | $4.59 | 394,400 | — | — |
| 1999-11-04 | $4.67 | $4.67 | 96,000 | — | — |
| 1999-11-03 | $4.69 | $4.69 | 680,800 | — | — |
| 1999-11-02 | $4.66 | $4.66 | 106,400 | — | — |
| 1999-11-01 | $4.67 | $4.67 | 53,200 | — | — |
| 1999-10-29 | $4.69 | $4.69 | 112,000 | — | — |
| 1999-10-28 | $4.69 | $4.69 | 162,000 | — | — |
| 1999-10-27 | $4.48 | $4.48 | 28,400 | — | — |
| 1999-10-26 | $4.52 | $4.52 | 311,600 | — | — |
| 1999-10-25 | $4.36 | $4.36 | 939,600 | — | — |
| 1999-10-22 | $4.36 | $4.36 | 68,000 | — | — |
| 1999-10-21 | $4.38 | $4.37 | 209,200 | — | — |
| 1999-10-20 | $4.47 | $4.47 | 51,200 | — | — |
| 1999-10-19 | $4.50 | $4.50 | 198,400 | — | — |
| 1999-10-18 | $4.56 | $4.56 | 94,000 | — | — |
| 1999-10-15 | $4.61 | $4.61 | 86,400 | — | — |
| 1999-10-14 | $4.70 | $4.70 | 268,400 | — | — |
| 1999-10-13 | $4.67 | $4.67 | 80,800 | — | — |
| 1999-10-12 | $4.73 | $4.73 | 100,000 | — | — |
| 1999-10-11 | $4.81 | $4.81 | 308,800 | — | — |
| 1999-10-08 | $4.72 | $4.72 | 190,400 | — | — |
| 1999-10-07 | $4.78 | $4.78 | 343,600 | — | — |
| 1999-10-06 | $4.78 | $4.78 | 162,000 | — | — |
| 1999-10-05 | $4.70 | $4.70 | 288,000 | — | — |
| 1999-10-04 | $4.75 | $4.75 | 128,800 | — | — |
| 1999-10-01 | $4.75 | $4.75 | 271,200 | — | — |
| 1999-09-30 | $4.81 | $4.81 | 83,600 | — | — |
| 1999-09-29 | $4.84 | $4.84 | 110,800 | — | — |
| 1999-09-28 | $4.88 | $4.87 | 339,600 | — | — |
| 1999-09-27 | $4.97 | $4.97 | 539,200 | — | — |
| 1999-09-24 | $4.81 | $4.81 | 205,600 | — | — |
| 1999-09-23 | $5.00 | $5.00 | 226,800 | — | — |
| 1999-09-22 | $5.16 | $5.16 | 49,200 | — | — |
| 1999-09-21 | $5.23 | $5.23 | 335,600 | — | — |
| 1999-09-20 | $5.28 | $5.28 | 139,600 | — | — |
| 1999-09-17 | $5.41 | $5.41 | 149,200 | — | — |
| 1999-09-16 | $5.44 | $5.44 | 182,800 | — | — |
| 1999-09-15 | $5.45 | $5.45 | 295,600 | — | — |
| 1999-09-14 | $5.38 | $5.38 | 416,800 | — | — |
| 1999-09-13 | $5.25 | $5.25 | 68,000 | — | — |
| 1999-09-10 | $5.28 | $5.28 | 14,800 | — | — |
| 1999-09-09 | $5.28 | $5.28 | 257,200 | — | — |
| 1999-09-08 | $5.06 | $5.06 | 207,600 | — | — |
| 1999-09-07 | $5.00 | $5.00 | 918,000 | — | — |
| 1999-09-03 | $5.16 | $5.16 | 99,200 | — | — |
| 1999-09-02 | $5.19 | $5.19 | 352,800 | — | — |
| 1999-09-01 | $5.28 | $5.28 | 469,600 | — | — |
| 1999-08-31 | $5.33 | $5.33 | 145,200 | — | — |
| 1999-08-30 | $5.36 | $5.36 | 77,600 | — | — |
| 1999-08-27 | $5.39 | $5.39 | 185,600 | — | — |
| 1999-08-26 | $5.34 | $5.34 | 403,200 | — | — |
| 1999-08-25 | $5.34 | $5.34 | 334,800 | — | — |
| 1999-08-24 | $5.36 | $5.36 | 434,000 | — | — |
| 1999-08-23 | $5.48 | $5.48 | 178,800 | — | — |
| 1999-08-20 | $5.61 | $5.61 | 204,000 | — | — |
| 1999-08-19 | $5.75 | $5.75 | 142,800 | — | — |
| 1999-08-18 | $5.80 | $5.80 | 151,600 | — | — |
| 1999-08-17 | $5.70 | $5.70 | 357,200 | — | — |
| 1999-08-16 | $5.48 | $5.48 | 176,400 | — | — |
| 1999-08-13 | $5.53 | $5.53 | 443,200 | — | — |
| 1999-08-12 | $5.50 | $5.50 | 308,400 | — | — |
| 1999-08-11 | $5.55 | $5.55 | 726,000 | — | — |
| 1999-08-10 | $5.42 | $5.42 | 226,400 | — | — |
| 1999-08-09 | $5.53 | $5.53 | 158,800 | — | — |
| 1999-08-06 | $5.50 | $5.50 | 53,200 | — | — |
| 1999-08-05 | $5.50 | $5.50 | 211,600 | — | — |
| 1999-08-04 | $5.59 | $5.59 | 184,400 | — | — |
| 1999-08-03 | $5.69 | $5.69 | 132,000 | — | — |
| 1999-08-02 | $5.63 | $5.62 | 208,000 | — | — |
| 1999-07-30 | $5.56 | $5.56 | 84,000 | — | — |
| 1999-07-29 | $5.58 | $5.58 | 179,600 | — | — |
| 1999-07-28 | $5.53 | $5.53 | 104,000 | — | — |
| 1999-07-27 | $5.56 | $5.56 | 251,600 | — | — |
| 1999-07-26 | $5.72 | $5.72 | 425,200 | — | — |
| 1999-07-23 | $5.81 | $5.81 | 379,600 | — | — |
| 1999-07-22 | $5.84 | $5.84 | 754,800 | — | — |
| 1999-07-21 | $5.39 | $5.39 | 212,800 | — | — |
| 1999-07-20 | $5.39 | $5.39 | 332,000 | — | — |
| 1999-07-19 | $5.56 | $5.56 | 177,200 | — | — |
| 1999-07-16 | $5.69 | $5.69 | 161,600 | — | — |
| 1999-07-15 | $5.84 | $5.84 | 142,800 | — | — |
| 1999-07-14 | $5.86 | $5.86 | 403,600 | — | — |
| 1999-07-13 | $5.81 | $5.81 | 116,000 | — | — |
| 1999-07-12 | $5.78 | $5.78 | 597,200 | — | — |
| 1999-07-09 | $5.61 | $5.61 | 10,400 | — | — |
| 1999-07-08 | $5.63 | $5.62 | 498,800 | — | — |
| 1999-07-07 | $5.81 | $5.81 | 582,400 | — | — |
| 1999-07-06 | $6.19 | $6.19 | 372,400 | — | — |
| 1999-07-02 | $6.19 | $6.19 | 347,600 | — | — |
| 1999-07-01 | $6.14 | $6.14 | 517,200 | — | — |
| 1999-06-30 | $6.30 | $6.30 | 1,527,600 | — | — |
| 1999-06-29 | $6.09 | $6.09 | 711,200 | — | — |
| 1999-06-28 | $5.86 | $5.86 | 591,200 | — | — |
| 1999-06-25 | $5.83 | $5.83 | 56,800 | — | — |
| 1999-06-24 | $5.86 | $5.86 | 102,800 | — | — |
| 1999-06-23 | $5.81 | $5.81 | 250,800 | — | — |
| 1999-06-22 | $6.03 | $6.03 | 16,000 | — | — |
| 1999-06-21 | $5.97 | $5.97 | 320,000 | — | — |
| 1999-06-18 | $6.00 | $6.00 | 245,600 | — | — |
| 1999-06-17 | $6.28 | $6.28 | 97,200 | — | — |
| 1999-06-16 | $6.31 | $6.31 | 482,800 | — | — |
| 1999-06-15 | $6.28 | $6.28 | 972,000 | — | — |
| 1999-06-14 | $6.41 | $6.41 | 1,262,400 | — | — |
| 1999-06-11 | $6.19 | $6.19 | 2,467,200 | — | — |
| 1999-06-10 | $6.09 | $6.09 | 477,600 | — | — |
| 1999-06-09 | $6.11 | $6.11 | 1,044,000 | — | — |
| 1999-06-08 | $6.00 | $6.00 | 2,386,000 | — | — |
| 1999-06-07 | $5.89 | $5.89 | 1,071,200 | — | — |
| 1999-06-04 | $5.80 | $5.80 | 807,600 | — | — |
| 1999-06-03 | $5.75 | $5.75 | 1,008,400 | — | — |
| 1999-06-02 | $5.69 | $5.69 | 1,185,600 | — | — |
| 1999-06-01 | $5.77 | $5.77 | 335,600 | — | — |
| 1999-05-28 | $5.66 | $5.66 | 703,200 | — | — |
| 1999-05-27 | $5.64 | $5.64 | 754,800 | — | — |
| 1999-05-26 | $5.69 | $5.69 | 486,000 | — | — |
| 1999-05-25 | $5.84 | $5.84 | 1,412,400 | — | — |
| 1999-05-24 | $5.88 | $5.87 | 1,262,400 | — | — |
| 1999-05-21 | $5.72 | $5.72 | 1,535,600 | — | — |
| 1999-05-20 | $5.36 | $5.36 | 1,723,600 | — | — |
| 1999-05-19 | $5.22 | $5.22 | 23,600 | — | — |
| 1999-05-18 | $5.19 | $5.19 | 238,000 | — | — |
| 1999-05-17 | $5.09 | $5.09 | 329,600 | — | — |
| 1999-05-14 | $5.03 | $5.03 | 557,600 | — | — |
| 1999-05-13 | $5.25 | $5.25 | 314,400 | — | — |
| 1999-05-12 | $5.34 | $5.34 | 954,000 | — | — |
| 1999-05-11 | $5.11 | $5.11 | 134,800 | — | — |
| 1999-05-10 | $5.00 | $5.00 | 370,400 | — | — |
| 1999-05-07 | $5.00 | $5.00 | 648,000 | — | — |
| 1999-05-06 | $4.95 | $4.95 | 229,200 | — | — |
| 1999-05-05 | $4.94 | $4.94 | 132,000 | — | — |
| 1999-05-04 | $5.03 | $5.03 | 283,200 | — | — |
| 1999-05-03 | $5.16 | $5.16 | 258,400 | — | — |
| 1999-04-30 | $5.17 | $5.17 | 437,200 | — | — |
| 1999-04-29 | $5.14 | $5.14 | 144,800 | — | — |
| 1999-04-28 | $5.13 | $5.12 | 308,800 | — | — |
| 1999-04-27 | $5.08 | $5.08 | 1,032,400 | — | — |
| 1999-04-26 | $4.88 | $4.87 | 296,000 | — | — |
| 1999-04-23 | $4.91 | $4.91 | 416,400 | — | — |
| 1999-04-22 | $5.00 | $5.00 | 836,000 | — | — |
| 1999-04-21 | $4.94 | $4.94 | 931,600 | — | — |
| 1999-04-20 | $4.53 | $4.53 | 468,400 | — | — |
| 1999-04-19 | $4.48 | $4.48 | 388,000 | — | — |
| 1999-04-16 | $4.44 | $4.44 | 270,400 | — | — |
| 1999-04-15 | $4.16 | $4.16 | 17,200 | — | — |
| 1999-04-14 | $4.13 | $4.12 | 182,000 | — | — |
| 1999-04-13 | $4.19 | $4.19 | 222,000 | — | — |
| 1999-04-12 | $4.22 | $4.22 | 36,400 | — | — |
| 1999-04-09 | $4.23 | $4.23 | 36,000 | — | — |
| 1999-04-08 | $4.22 | $4.22 | 106,000 | — | — |
| 1999-04-07 | $4.22 | $4.22 | 1,173,200 | — | — |
| 1999-04-06 | $4.25 | $4.25 | 89,600 | — | — |
| 1999-04-05 | $4.25 | $4.25 | 173,200 | — | — |
| 1999-04-01 | $4.33 | $4.33 | 150,000 | — | — |
| 1999-03-31 | $4.30 | $4.30 | 53,600 | — | — |
| 1999-03-30 | $4.20 | $4.20 | 878,800 | — | — |
| 1999-03-29 | $4.19 | $4.19 | 295,600 | — | — |
| 1999-03-26 | $4.19 | $4.19 | 25,600 | — | — |
| 1999-03-25 | $4.17 | $4.17 | 220,000 | — | — |
| 1999-03-24 | $4.22 | $4.22 | 191,600 | — | — |
| 1999-03-23 | $4.23 | $4.23 | 145,200 | — | — |
| 1999-03-22 | $4.25 | $4.25 | 115,600 | — | — |
| 1999-03-19 | $4.27 | $4.27 | 346,800 | — | — |
| 1999-03-18 | $4.36 | $4.36 | 202,400 | — | — |
| 1999-03-17 | $4.25 | $4.25 | 204,400 | — | — |
| 1999-03-16 | $4.27 | $4.27 | 515,600 | — | — |
| 1999-03-15 | $4.16 | $4.16 | 31,200 | — | — |
| 1999-03-12 | $4.14 | $4.14 | 87,200 | — | — |
| 1999-03-11 | $4.16 | $4.16 | 90,800 | — | — |
| 1999-03-10 | $4.19 | $4.19 | 136,400 | — | — |
| 1999-03-09 | $4.09 | $4.09 | 1,291,600 | — | — |
| 1999-03-08 | $4.06 | $4.06 | 4,130,000 | — | — |
| 1999-03-05 | $4.06 | $4.06 | 230,000 | — | — |
| 1999-03-04 | $4.09 | $4.09 | 111,200 | — | — |
| 1999-03-03 | $4.13 | $4.12 | 6,000 | — | — |
| 1999-03-02 | $4.14 | $4.14 | 33,600 | — | — |
| 1999-03-01 | $4.13 | $4.12 | 223,200 | — | — |
| 1999-02-26 | $4.16 | $4.16 | 322,400 | — | — |
| 1999-02-25 | $4.13 | $4.12 | 1,051,200 | — | — |
| 1999-02-24 | $4.11 | $4.11 | 134,400 | — | — |
| 1999-02-23 | $4.13 | $4.12 | 124,000 | — | — |
| 1999-02-22 | $4.17 | $4.17 | 158,400 | — | — |
| 1999-02-19 | $4.22 | $4.22 | 536,000 | — | — |
| 1999-02-18 | $4.06 | $4.06 | 8,800 | — | — |
| 1999-02-17 | $4.08 | $4.08 | 9,600 | — | — |
| 1999-02-16 | $4.09 | $4.09 | 29,600 | — | — |
| 1999-02-12 | $4.13 | $4.12 | 40,800 | — | — |
| 1999-02-11 | $4.13 | $4.12 | 31,600 | — | — |
| 1999-02-10 | $4.08 | $4.08 | 30,400 | — | — |
| 1999-02-09 | $4.13 | $4.12 | 766,400 | — | — |
| 1999-02-08 | $4.16 | $4.16 | 435,200 | — | — |
| 1999-02-05 | $4.34 | $4.34 | 52,000 | — | — |
| 1999-02-04 | $4.33 | $4.33 | 436,400 | — | — |
| 1999-02-03 | $4.33 | $4.33 | 118,400 | — | — |
| 1999-02-02 | $4.17 | $4.17 | 27,600 | — | — |
| 1999-02-01 | $4.14 | $4.14 | 59,200 | — | — |
| 1999-01-29 | $4.14 | $4.14 | 145,200 | — | — |
| 1999-01-28 | $4.09 | $4.09 | 11,600 | — | — |
| 1999-01-27 | $4.13 | $4.12 | 362,800 | — | — |
| 1999-01-26 | $4.13 | $4.12 | 78,800 | — | — |
| 1999-01-25 | $4.13 | $4.12 | 26,800 | — | — |
| 1999-01-22 | $4.09 | $4.09 | 184,400 | — | — |
| 1999-01-21 | $4.09 | $4.09 | 360,400 | — | — |
| 1999-01-20 | $4.14 | $4.14 | 695,200 | — | — |
| 1999-01-19 | $4.14 | $4.14 | 542,400 | — | — |
| 1999-01-15 | $4.17 | $4.17 | 46,800 | — | — |
| 1999-01-14 | $4.19 | $4.19 | 46,800 | — | — |
| 1999-01-13 | $4.19 | $4.19 | 13,200 | — | — |
| 1999-01-12 | $4.23 | $4.23 | 102,000 | — | — |
| 1999-01-11 | $4.27 | $4.27 | 380,400 | — | — |
| 1999-01-08 | $4.08 | $4.08 | 344,000 | — | — |
| 1999-01-07 | $4.09 | $4.09 | 406,000 | — | — |
| 1999-01-06 | $4.09 | $4.09 | 877,200 | — | — |
| 1999-01-05 | $4.05 | $4.05 | 217,200 | — | — |
| 1999-01-04 | $4.05 | $4.05 | 301,600 | — | — |