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
- 1984-03-15 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 | $5.03 | $10.12 | 800 | — | — |
| 1999-12-30 | $5.16 | $10.37 | 0 | — | — |
| 1999-12-29 | $5.16 | $10.37 | 4,400 | — | — |
| 1999-12-28 | $4.81 | $9.68 | 2,800 | — | — |
| 1999-12-27 | $4.84 | $9.75 | 17,200 | — | — |
| 1999-12-23 | $5.00 | $10.06 | 0 | — | — |
| 1999-12-22 | $5.00 | $10.06 | 8,000 | — | — |
| 1999-12-21 | $5.09 | $10.25 | 400 | — | — |
| 1999-12-20 | $5.09 | $10.25 | 400 | — | — |
| 1999-12-17 | $4.95 | $9.97 | 28,400 | — | — |
| 1999-12-16 | $4.98 | $10.03 | 62,000 | — | — |
| 1999-12-15 | $5.00 | $10.06 | 16,400 | — | — |
| 1999-12-14 | $4.89 | $9.84 | 0 | — | — |
| 1999-12-13 | $4.89 | $9.84 | 26,400 | — | — |
| 1999-12-10 | $5.02 | $10.09 | 2,000 | — | — |
| 1999-12-09 | $4.97 | $10.00 | 4,800 | — | — |
| 1999-12-08 | $4.97 | $10.00 | 3,600 | — | — |
| 1999-12-07 | $5.06 | $10.19 | 3,600 | — | — |
| 1999-12-06 | $5.17 | $10.41 | 0 | — | — |
| 1999-12-03 | $5.17 | $10.41 | 18,400 | — | — |
| 1999-12-02 | $5.17 | $10.41 | 4,000 | — | — |
| 1999-12-01 | $5.02 | $10.09 | 400 | — | — |
| 1999-11-30 | $5.13 | $10.31 | 0 | — | — |
| 1999-11-29 | $5.13 | $10.31 | 800 | — | — |
| 1999-11-26 | $5.34 | $10.75 | 0 | — | — |
| 1999-11-24 | $5.34 | $10.75 | 13,200 | — | — |
| 1999-11-23 | $5.08 | $10.22 | 8,000 | — | — |
| 1999-11-22 | $5.13 | $10.31 | 800 | — | — |
| 1999-11-19 | $5.25 | $10.56 | 0 | — | — |
| 1999-11-18 | $5.25 | $10.56 | 0 | — | — |
| 1999-11-17 | $5.25 | $10.56 | 800 | — | — |
| 1999-11-16 | $5.38 | $10.66 | 12,000 | — | — |
| 1999-11-15 | $5.28 | $10.48 | 0 | — | — |
| 1999-11-12 | $5.28 | $10.48 | 1,600 | — | — |
| 1999-11-11 | $5.14 | $10.20 | 400 | — | — |
| 1999-11-10 | $5.14 | $10.20 | 0 | — | — |
| 1999-11-09 | $5.14 | $10.20 | 1,200 | — | — |
| 1999-11-08 | $5.14 | $10.20 | 2,400 | — | — |
| 1999-11-05 | $5.16 | $10.23 | 0 | — | — |
| 1999-11-04 | $5.16 | $10.23 | 800 | — | — |
| 1999-11-03 | $5.28 | $10.48 | 1,200 | — | — |
| 1999-11-02 | $5.34 | $10.60 | 0 | — | — |
| 1999-11-01 | $5.34 | $10.60 | 0 | — | — |
| 1999-10-29 | $5.34 | $10.60 | 11,600 | — | — |
| 1999-10-28 | $5.22 | $10.35 | 0 | — | — |
| 1999-10-27 | $5.22 | $10.35 | 0 | — | — |
| 1999-10-26 | $5.22 | $10.35 | 0 | — | — |
| 1999-10-25 | $5.22 | $10.35 | 0 | — | — |
| 1999-10-22 | $5.22 | $10.35 | 0 | — | — |
| 1999-10-21 | $5.22 | $10.35 | 800 | — | — |
| 1999-10-20 | $5.03 | $9.98 | 0 | — | — |
| 1999-10-19 | $5.03 | $9.98 | 0 | — | — |
| 1999-10-18 | $5.03 | $9.98 | 400 | — | — |
| 1999-10-15 | $5.13 | $10.17 | 0 | — | — |
| 1999-10-14 | $5.13 | $10.17 | 0 | — | — |
| 1999-10-13 | $5.13 | $10.17 | 24,800 | — | — |
| 1999-10-12 | $5.19 | $10.29 | 28,400 | — | — |
| 1999-10-11 | $5.41 | $10.72 | 0 | — | — |
| 1999-10-08 | $5.41 | $10.72 | 1,600 | — | — |
| 1999-10-07 | $5.28 | $10.48 | 1,600 | — | — |
| 1999-10-06 | $5.25 | $10.41 | 4,000 | — | — |
| 1999-10-05 | $5.38 | $10.66 | 1,200 | — | — |
| 1999-10-04 | $5.36 | $10.63 | 0 | — | — |
| 1999-10-01 | $5.36 | $10.63 | 2,400 | — | — |
| 1999-09-30 | $5.41 | $10.72 | 0 | — | — |
| 1999-09-29 | $5.41 | $10.72 | 400 | — | — |
| 1999-09-28 | $5.25 | $10.41 | 1,200 | — | — |
| 1999-09-27 | $5.14 | $10.20 | 0 | — | — |
| 1999-09-24 | $5.14 | $10.20 | 0 | — | — |
| 1999-09-23 | $5.14 | $10.20 | 3,600 | — | — |
| 1999-09-22 | $5.13 | $10.17 | 0 | — | — |
| 1999-09-21 | $5.13 | $10.17 | 1,600 | — | — |
| 1999-09-20 | $5.19 | $10.29 | 0 | — | — |
| 1999-09-17 | $5.19 | $10.29 | 11,600 | — | — |
| 1999-09-16 | $5.33 | $10.58 | 400 | — | — |
| 1999-09-15 | $5.31 | $10.54 | 69,200 | — | — |
| 1999-09-14 | $5.31 | $10.54 | 400 | — | — |
| 1999-09-13 | $5.41 | $10.72 | 81,200 | — | — |
| 1999-09-10 | $5.38 | $10.66 | 263,200 | — | — |
| 1999-09-09 | $5.44 | $10.79 | 800 | — | — |
| 1999-09-08 | $5.19 | $10.29 | 11,600 | — | — |
| 1999-09-07 | $5.23 | $10.38 | 0 | — | — |
| 1999-09-03 | $5.23 | $10.38 | 5,600 | — | — |
| 1999-09-02 | $5.28 | $10.48 | 4,000 | — | — |
| 1999-09-01 | $5.36 | $10.63 | 0 | — | — |
| 1999-08-31 | $5.36 | $10.63 | 44,400 | — | — |
| 1999-08-30 | $5.48 | $10.88 | 0 | — | — |
| 1999-08-27 | $5.48 | $10.88 | 6,400 | — | — |
| 1999-08-26 | $5.47 | $10.85 | 6,000 | — | — |
| 1999-08-25 | $5.41 | $10.72 | 800 | — | — |
| 1999-08-24 | $5.41 | $10.72 | 400 | — | — |
| 1999-08-23 | $5.39 | $10.69 | 0 | — | — |
| 1999-08-20 | $5.39 | $10.69 | 800 | — | — |
| 1999-08-19 | $5.34 | $10.60 | 4,000 | — | — |
| 1999-08-18 | $5.37 | $10.65 | 6,400 | — | — |
| 1999-08-17 | $5.25 | $10.41 | 0 | — | — |
| 1999-08-16 | $5.25 | $10.41 | 14,000 | — | — |
| 1999-08-13 | $5.47 | $10.85 | 0 | — | — |
| 1999-08-12 | $5.47 | $10.85 | 0 | — | — |
| 1999-08-11 | $5.47 | $10.85 | 800 | — | — |
| 1999-08-10 | $5.31 | $10.39 | 2,800 | — | — |
| 1999-08-09 | $5.36 | $10.48 | 1,200 | — | — |
| 1999-08-06 | $5.52 | $10.78 | 0 | — | — |
| 1999-08-05 | $5.52 | $10.78 | 0 | — | — |
| 1999-08-04 | $5.52 | $10.78 | 40,000 | — | — |
| 1999-08-03 | $5.59 | $10.94 | 32,400 | — | — |
| 1999-08-02 | $5.47 | $10.69 | 0 | — | — |
| 1999-07-30 | $5.47 | $10.69 | 800 | — | — |
| 1999-07-29 | $5.38 | $10.51 | 800 | — | — |
| 1999-07-28 | $5.55 | $10.85 | 2,400 | — | — |
| 1999-07-27 | $5.38 | $10.51 | 4,400 | — | — |
| 1999-07-26 | $5.41 | $10.59 | 2,000 | — | — |
| 1999-07-23 | $5.38 | $10.51 | 2,400 | — | — |
| 1999-07-22 | $5.44 | $10.63 | 2,000 | — | — |
| 1999-07-21 | $5.47 | $10.69 | 1,600 | — | — |
| 1999-07-20 | $5.64 | $11.03 | 0 | — | — |
| 1999-07-19 | $5.64 | $11.03 | 400 | — | — |
| 1999-07-16 | $5.53 | $10.82 | 400 | — | — |
| 1999-07-15 | $5.53 | $10.82 | 0 | — | — |
| 1999-07-14 | $5.53 | $10.82 | 0 | — | — |
| 1999-07-13 | $5.53 | $10.82 | 2,000 | — | — |
| 1999-07-12 | $5.75 | $11.24 | 0 | — | — |
| 1999-07-09 | $5.75 | $11.24 | 9,600 | — | — |
| 1999-07-08 | $5.69 | $11.12 | 0 | — | — |
| 1999-07-07 | $5.69 | $11.12 | 8,000 | — | — |
| 1999-07-06 | $5.59 | $10.94 | 31,600 | — | — |
| 1999-07-02 | $5.77 | $11.27 | 30,000 | — | — |
| 1999-07-01 | $5.92 | $11.58 | 9,600 | — | — |
| 1999-06-30 | $5.75 | $11.24 | 38,000 | — | — |
| 1999-06-29 | $5.63 | $11.00 | 6,000 | — | — |
| 1999-06-28 | $5.72 | $11.18 | 0 | — | — |
| 1999-06-25 | $5.72 | $11.18 | 14,000 | — | — |
| 1999-06-24 | $5.75 | $11.24 | 4,000 | — | — |
| 1999-06-23 | $5.81 | $11.37 | 0 | — | — |
| 1999-06-22 | $5.81 | $11.37 | 3,600 | — | — |
| 1999-06-21 | $5.75 | $11.24 | 1,200 | — | — |
| 1999-06-18 | $5.85 | $11.44 | 1,600 | — | — |
| 1999-06-17 | $5.95 | $11.64 | 800 | — | — |
| 1999-06-16 | $5.88 | $11.49 | 4,000 | — | — |
| 1999-06-15 | $5.89 | $11.52 | 4,000 | — | — |
| 1999-06-14 | $5.89 | $11.51 | 12,800 | — | — |
| 1999-06-11 | $5.91 | $11.55 | 400 | — | — |
| 1999-06-10 | $5.92 | $11.58 | 0 | — | — |
| 1999-06-09 | $5.92 | $11.58 | 0 | — | — |
| 1999-06-08 | $5.92 | $11.58 | 2,000 | — | — |
| 1999-06-07 | $5.88 | $11.49 | 0 | — | — |
| 1999-06-04 | $5.88 | $11.49 | 41,200 | — | — |
| 1999-06-03 | $5.86 | $11.46 | 0 | — | — |
| 1999-06-02 | $5.86 | $11.46 | 800 | — | — |
| 1999-06-01 | $5.84 | $11.43 | 16,400 | — | — |
| 1999-05-28 | $5.75 | $11.24 | 22,800 | — | — |
| 1999-05-27 | $5.66 | $11.06 | 2,000 | — | — |
| 1999-05-26 | $5.67 | $11.09 | 0 | — | — |
| 1999-05-25 | $5.67 | $11.09 | 19,600 | — | — |
| 1999-05-24 | $5.50 | $10.75 | 6,400 | — | — |
| 1999-05-21 | $5.72 | $11.18 | 2,000 | — | — |
| 1999-05-20 | $5.75 | $11.24 | 800 | — | — |
| 1999-05-19 | $5.67 | $11.09 | 0 | — | — |
| 1999-05-18 | $5.67 | $11.09 | 9,200 | — | — |
| 1999-05-17 | $5.53 | $10.82 | 3,200 | — | — |
| 1999-05-14 | $5.53 | $10.82 | 1,600 | — | — |
| 1999-05-13 | $5.66 | $11.06 | 400 | — | — |
| 1999-05-12 | $5.69 | $11.12 | 12,800 | — | — |
| 1999-05-11 | $5.95 | $11.49 | 27,600 | — | — |
| 1999-05-10 | $5.94 | $11.46 | 9,600 | — | — |
| 1999-05-07 | $5.91 | $11.42 | 7,200 | — | — |
| 1999-05-06 | $6.19 | $11.95 | 10,000 | — | — |
| 1999-05-05 | $5.95 | $11.48 | 22,400 | — | — |
| 1999-05-04 | $5.93 | $11.45 | 27,200 | — | — |
| 1999-05-03 | $5.94 | $11.46 | 154,400 | — | — |
| 1999-04-30 | $5.75 | $11.10 | 28,000 | — | — |
| 1999-04-29 | $5.66 | $10.93 | 84,000 | — | — |
| 1999-04-28 | $5.58 | $10.77 | 0 | — | — |
| 1999-04-27 | $5.58 | $10.77 | 800 | — | — |
| 1999-04-26 | $5.52 | $10.66 | 2,400 | — | — |
| 1999-04-23 | $5.45 | $10.51 | 0 | — | — |
| 1999-04-22 | $5.45 | $10.51 | 2,400 | — | — |
| 1999-04-21 | $5.34 | $10.32 | 800 | — | — |
| 1999-04-20 | $5.36 | $10.35 | 0 | — | — |
| 1999-04-19 | $5.36 | $10.35 | 2,400 | — | — |
| 1999-04-16 | $5.53 | $10.67 | 2,400 | — | — |
| 1999-04-15 | $5.48 | $10.59 | 1,600 | — | — |
| 1999-04-14 | $5.50 | $10.62 | 0 | — | — |
| 1999-04-13 | $5.50 | $10.62 | 0 | — | — |
| 1999-04-12 | $5.50 | $10.62 | 26,400 | — | — |
| 1999-04-09 | $5.56 | $10.74 | 4,000 | — | — |
| 1999-04-08 | $5.56 | $10.74 | 17,600 | — | — |
| 1999-04-07 | $5.63 | $10.86 | 0 | — | — |
| 1999-04-06 | $5.63 | $10.86 | 0 | — | — |
| 1999-04-05 | $5.63 | $10.86 | 54,400 | — | — |
| 1999-04-01 | $5.65 | $10.90 | 2,400 | — | — |
| 1999-03-31 | $5.59 | $10.80 | 2,400 | — | — |
| 1999-03-30 | $5.60 | $10.81 | 0 | — | — |
| 1999-03-29 | $5.60 | $10.81 | 800 | — | — |
| 1999-03-26 | $5.61 | $10.83 | 5,600 | — | — |
| 1999-03-25 | $5.63 | $10.86 | 0 | — | — |
| 1999-03-24 | $5.63 | $10.86 | 22,400 | — | — |
| 1999-03-23 | $5.58 | $10.77 | 0 | — | — |
| 1999-03-22 | $5.58 | $10.77 | 9,600 | — | — |
| 1999-03-19 | $5.63 | $10.86 | 0 | — | — |
| 1999-03-18 | $5.63 | $10.86 | 23,200 | — | — |
| 1999-03-17 | $5.71 | $11.03 | 1,600 | — | — |
| 1999-03-16 | $5.72 | $11.04 | 3,200 | — | — |
| 1999-03-15 | $5.73 | $11.06 | 56,000 | — | — |
| 1999-03-12 | $5.80 | $11.21 | 80,000 | — | — |
| 1999-03-11 | $5.96 | $11.51 | 0 | — | — |
| 1999-03-10 | $5.96 | $11.51 | 0 | — | — |
| 1999-03-09 | $5.96 | $11.51 | 800 | — | — |
| 1999-03-08 | $5.95 | $11.49 | 26,400 | — | — |
| 1999-03-05 | $5.72 | $11.04 | 800 | — | — |
| 1999-03-04 | $5.61 | $10.83 | 8,000 | — | — |
| 1999-03-03 | $5.63 | $10.86 | 9,600 | — | — |
| 1999-03-02 | $5.75 | $11.10 | 5,600 | — | — |
| 1999-03-01 | $5.79 | $11.18 | 16,000 | — | — |
| 1999-02-26 | $5.80 | $11.21 | 12,800 | — | — |
| 1999-02-25 | $5.88 | $11.36 | 12,000 | — | — |
| 1999-02-24 | $6.03 | $11.64 | 800 | — | — |
| 1999-02-23 | $5.93 | $11.45 | 800 | — | — |
| 1999-02-22 | $5.84 | $11.28 | 4,000 | — | — |
| 1999-02-19 | $5.81 | $11.22 | 5,600 | — | — |
| 1999-02-18 | $5.75 | $11.10 | 4,000 | — | — |
| 1999-02-17 | $5.63 | $10.87 | 0 | — | — |
| 1999-02-16 | $5.63 | $10.87 | 0 | — | — |
| 1999-02-12 | $5.63 | $10.87 | 0 | — | — |
| 1999-02-11 | $5.63 | $10.87 | 0 | — | — |
| 1999-02-10 | $5.63 | $10.87 | 14,400 | — | — |
| 1999-02-09 | $5.64 | $10.75 | 800 | — | — |
| 1999-02-08 | $5.66 | $10.78 | 800 | — | — |
| 1999-02-05 | $5.67 | $10.80 | 7,200 | — | — |
| 1999-02-04 | $5.59 | $10.66 | 0 | — | — |
| 1999-02-03 | $5.59 | $10.66 | 121,600 | — | — |
| 1999-02-02 | $5.77 | $10.99 | 800 | — | — |
| 1999-02-01 | $5.78 | $11.02 | 17,600 | — | — |
| 1999-01-29 | $5.78 | $11.02 | 0 | — | — |
| 1999-01-28 | $5.78 | $11.02 | 0 | — | — |
| 1999-01-27 | $5.78 | $11.02 | 12,000 | — | — |
| 1999-01-26 | $5.77 | $11.00 | 8,800 | — | — |
| 1999-01-25 | $5.62 | $10.71 | 0 | — | — |
| 1999-01-22 | $5.62 | $10.71 | 0 | — | — |
| 1999-01-21 | $5.62 | $10.71 | 0 | — | — |
| 1999-01-20 | $5.62 | $10.71 | 3,200 | — | — |
| 1999-01-19 | $5.69 | $10.84 | 0 | — | — |
| 1999-01-15 | $5.69 | $10.84 | 0 | — | — |
| 1999-01-14 | $5.69 | $10.84 | 4,800 | — | — |
| 1999-01-13 | $5.63 | $10.72 | 5,600 | — | — |
| 1999-01-12 | $5.85 | $11.15 | 800 | — | — |
| 1999-01-11 | $5.80 | $11.05 | 0 | — | — |
| 1999-01-08 | $5.80 | $11.05 | 8,800 | — | — |
| 1999-01-07 | $5.77 | $10.99 | 0 | — | — |
| 1999-01-06 | $5.77 | $10.99 | 3,200 | — | — |
| 1999-01-05 | $5.69 | $10.84 | 40,000 | — | — |
| 1999-01-04 | $5.70 | $10.85 | 6,400 | — | — |