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
- 1990-10-01 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 | $5.81 | $7.70 | 23,600 | — | — |
| 1999-12-30 | $5.75 | $7.61 | 18,400 | — | — |
| 1999-12-29 | $5.72 | $7.57 | 42,800 | — | — |
| 1999-12-28 | $5.81 | $7.70 | 48,600 | — | — |
| 1999-12-27 | $5.97 | $7.90 | 40,800 | — | — |
| 1999-12-23 | $5.88 | $7.78 | 91,400 | — | — |
| 1999-12-22 | $5.69 | $7.53 | 124,800 | — | — |
| 1999-12-21 | $5.56 | $7.37 | 49,400 | — | — |
| 1999-12-20 | $5.50 | $7.28 | 82,800 | — | — |
| 1999-12-17 | $5.41 | $7.16 | 100,000 | — | — |
| 1999-12-16 | $5.34 | $7.08 | 43,600 | — | — |
| 1999-12-15 | $5.35 | $7.09 | 242,400 | — | — |
| 1999-12-14 | $5.44 | $7.20 | 13,800 | — | — |
| 1999-12-13 | $5.50 | $7.28 | 98,800 | — | — |
| 1999-12-10 | $5.41 | $7.16 | 124,200 | — | — |
| 1999-12-09 | $5.41 | $7.16 | 61,000 | — | — |
| 1999-12-08 | $5.59 | $7.41 | 66,600 | — | — |
| 1999-12-07 | $5.81 | $7.70 | 61,600 | — | — |
| 1999-12-06 | $5.91 | $7.82 | 164,200 | — | — |
| 1999-12-03 | $4.97 | $6.58 | 51,600 | — | — |
| 1999-12-02 | $4.88 | $6.46 | 10,000 | — | — |
| 1999-12-01 | $4.78 | $6.33 | 28,400 | — | — |
| 1999-11-30 | $4.84 | $6.41 | 171,400 | — | — |
| 1999-11-29 | $4.94 | $6.54 | 42,000 | — | — |
| 1999-11-26 | $4.81 | $6.37 | 6,600 | — | — |
| 1999-11-24 | $4.84 | $6.41 | 47,400 | — | — |
| 1999-11-23 | $5.25 | $6.95 | 125,600 | — | — |
| 1999-11-22 | $5.31 | $7.04 | 8,800 | — | — |
| 1999-11-19 | $5.38 | $7.12 | 33,800 | — | — |
| 1999-11-18 | $5.44 | $7.20 | 112,600 | — | — |
| 1999-11-17 | $5.78 | $7.66 | 96,400 | — | — |
| 1999-11-16 | $5.75 | $7.61 | 178,600 | — | — |
| 1999-11-15 | $5.66 | $7.49 | 37,600 | — | — |
| 1999-11-12 | $5.63 | $7.45 | 105,400 | — | — |
| 1999-11-11 | $5.84 | $7.74 | 54,800 | — | — |
| 1999-11-10 | $5.81 | $7.70 | 96,600 | — | — |
| 1999-11-09 | $5.78 | $7.66 | 178,400 | — | — |
| 1999-11-08 | $5.81 | $7.70 | 24,400 | — | — |
| 1999-11-05 | $5.88 | $7.78 | 29,600 | — | — |
| 1999-11-04 | $5.81 | $7.70 | 124,400 | — | — |
| 1999-11-03 | $5.81 | $7.70 | 99,200 | — | — |
| 1999-11-02 | $5.84 | $7.74 | 490,000 | — | — |
| 1999-11-01 | $5.84 | $7.74 | 9,800 | — | — |
| 1999-10-29 | $5.81 | $7.70 | 45,000 | — | — |
| 1999-10-28 | $5.88 | $7.78 | 53,800 | — | — |
| 1999-10-27 | $5.91 | $7.82 | 66,800 | — | — |
| 1999-10-26 | $5.94 | $7.86 | 34,200 | — | — |
| 1999-10-25 | $5.91 | $7.82 | 29,400 | — | — |
| 1999-10-22 | $5.88 | $7.78 | 146,400 | — | — |
| 1999-10-21 | $5.88 | $7.78 | 2,400 | — | — |
| 1999-10-20 | $5.88 | $7.78 | 34,400 | — | — |
| 1999-10-19 | $5.84 | $7.74 | 136,600 | — | — |
| 1999-10-18 | $5.63 | $7.45 | 9,000 | — | — |
| 1999-10-15 | $5.63 | $7.45 | 10,400 | — | — |
| 1999-10-14 | $5.50 | $7.28 | 19,400 | — | — |
| 1999-10-13 | $5.63 | $7.45 | 3,600 | — | — |
| 1999-10-12 | $5.69 | $7.53 | 47,200 | — | — |
| 1999-10-11 | $5.59 | $7.41 | 35,200 | — | — |
| 1999-10-08 | $5.50 | $7.28 | 32,400 | — | — |
| 1999-10-07 | $5.44 | $7.20 | 80,600 | — | — |
| 1999-10-06 | $5.53 | $7.33 | 17,600 | — | — |
| 1999-10-05 | $5.59 | $7.41 | 537,600 | — | — |
| 1999-10-04 | $5.53 | $7.33 | 32,800 | — | — |
| 1999-10-01 | $5.53 | $7.33 | 25,000 | — | — |
| 1999-09-30 | $5.56 | $7.37 | 29,000 | — | — |
| 1999-09-29 | $5.66 | $7.49 | 24,000 | — | — |
| 1999-09-28 | $5.66 | $7.49 | 17,000 | — | — |
| 1999-09-27 | $5.75 | $7.61 | 23,200 | — | — |
| 1999-09-24 | $5.69 | $7.53 | 1,200 | — | — |
| 1999-09-23 | $5.63 | $7.45 | 17,600 | — | — |
| 1999-09-22 | $5.53 | $7.33 | 1,200 | — | — |
| 1999-09-21 | $5.53 | $7.33 | 30,400 | — | — |
| 1999-09-20 | $5.56 | $7.37 | 14,200 | — | — |
| 1999-09-17 | $5.72 | $7.57 | 11,000 | — | — |
| 1999-09-16 | $5.72 | $7.57 | 6,000 | — | — |
| 1999-09-15 | $5.75 | $7.61 | 167,000 | — | — |
| 1999-09-14 | $5.88 | $7.78 | 2,800 | — | — |
| 1999-09-13 | $5.95 | $7.88 | 48,600 | — | — |
| 1999-09-10 | $5.97 | $7.90 | 10,600 | — | — |
| 1999-09-09 | $6.00 | $7.95 | 19,600 | — | — |
| 1999-09-08 | $5.97 | $7.90 | 6,000 | — | — |
| 1999-09-07 | $6.00 | $7.95 | 62,200 | — | — |
| 1999-09-03 | $6.16 | $8.15 | 37,000 | — | — |
| 1999-09-02 | $6.19 | $8.19 | 15,200 | — | — |
| 1999-09-01 | $6.25 | $8.28 | 40,800 | — | — |
| 1999-08-31 | $6.22 | $8.24 | 83,400 | — | — |
| 1999-08-30 | $6.38 | $8.44 | 5,200 | — | — |
| 1999-08-27 | $6.34 | $8.40 | 21,400 | — | — |
| 1999-08-26 | $6.38 | $8.44 | 41,400 | — | — |
| 1999-08-25 | $6.31 | $8.36 | 30,400 | — | — |
| 1999-08-24 | $6.47 | $8.57 | 90,600 | — | — |
| 1999-08-23 | $6.38 | $8.44 | 57,600 | — | — |
| 1999-08-20 | $6.06 | $8.03 | 35,200 | — | — |
| 1999-08-19 | $5.94 | $7.86 | 13,200 | — | — |
| 1999-08-18 | $5.91 | $7.82 | 52,400 | — | — |
| 1999-08-17 | $6.00 | $7.95 | 5,000 | — | — |
| 1999-08-16 | $6.19 | $8.19 | 1,800 | — | — |
| 1999-08-13 | $6.19 | $8.19 | 5,200 | — | — |
| 1999-08-12 | $6.09 | $8.07 | 54,200 | — | — |
| 1999-08-11 | $6.25 | $8.28 | 61,200 | — | — |
| 1999-08-10 | $6.25 | $8.28 | 36,200 | — | — |
| 1999-08-09 | $6.31 | $8.36 | 3,600 | — | — |
| 1999-08-06 | $6.38 | $8.44 | 5,400 | — | — |
| 1999-08-05 | $6.38 | $8.44 | 8,800 | — | — |
| 1999-08-04 | $6.56 | $8.69 | 26,400 | — | — |
| 1999-08-03 | $6.56 | $8.69 | 16,800 | — | — |
| 1999-08-02 | $6.72 | $8.90 | 6,200 | — | — |
| 1999-07-30 | $6.72 | $8.90 | 2,000 | — | — |
| 1999-07-29 | $6.69 | $8.86 | 25,600 | — | — |
| 1999-07-28 | $6.56 | $8.69 | 37,000 | — | — |
| 1999-07-27 | $6.56 | $8.69 | 34,800 | — | — |
| 1999-07-26 | $6.94 | $9.19 | 5,400 | — | — |
| 1999-07-23 | $6.84 | $9.06 | 2,400 | — | — |
| 1999-07-22 | $6.81 | $9.02 | 3,800 | — | — |
| 1999-07-21 | $6.91 | $9.15 | 14,800 | — | — |
| 1999-07-20 | $6.94 | $9.19 | 16,200 | — | — |
| 1999-07-19 | $6.84 | $9.06 | 4,000 | — | — |
| 1999-07-16 | $6.81 | $9.02 | 2,400 | — | — |
| 1999-07-15 | $6.78 | $8.98 | 7,000 | — | — |
| 1999-07-14 | $6.81 | $9.02 | 30,800 | — | — |
| 1999-07-13 | $6.72 | $8.90 | 16,000 | — | — |
| 1999-07-12 | $6.63 | $8.77 | 30,400 | — | — |
| 1999-07-09 | $6.63 | $8.77 | 6,600 | — | — |
| 1999-07-08 | $6.66 | $8.82 | 20,600 | — | — |
| 1999-07-07 | $6.69 | $8.86 | 96,800 | — | — |
| 1999-07-06 | $6.44 | $8.53 | 17,600 | — | — |
| 1999-07-02 | $6.28 | $8.32 | 10,400 | — | — |
| 1999-07-01 | $6.38 | $8.44 | 27,200 | — | — |
| 1999-06-30 | $6.41 | $8.48 | 29,600 | — | — |
| 1999-06-29 | $6.31 | $8.36 | 26,000 | — | — |
| 1999-06-28 | $6.31 | $8.36 | 57,800 | — | — |
| 1999-06-25 | $6.25 | $8.28 | 102,800 | — | — |
| 1999-06-24 | $6.25 | $8.28 | 33,600 | — | — |
| 1999-06-23 | $6.06 | $8.03 | 400 | — | — |
| 1999-06-22 | $6.13 | $8.11 | 34,000 | — | — |
| 1999-06-21 | $6.19 | $8.19 | 4,000 | — | — |
| 1999-06-18 | $6.16 | $8.15 | 14,000 | — | — |
| 1999-06-17 | $6.19 | $8.19 | 10,200 | — | — |
| 1999-06-16 | $6.16 | $8.15 | 42,600 | — | — |
| 1999-06-15 | $6.28 | $8.32 | 39,000 | — | — |
| 1999-06-14 | $6.19 | $8.19 | 13,000 | — | — |
| 1999-06-11 | $6.19 | $8.19 | 24,600 | — | — |
| 1999-06-10 | $6.13 | $8.11 | 16,000 | — | — |
| 1999-06-09 | $6.16 | $8.15 | 3,800 | — | — |
| 1999-06-08 | $6.16 | $8.15 | 15,800 | — | — |
| 1999-06-07 | $6.22 | $8.24 | 154,400 | — | — |
| 1999-06-04 | $6.34 | $8.40 | 112,800 | — | — |
| 1999-06-03 | $6.13 | $8.11 | 11,600 | — | — |
| 1999-06-02 | $6.06 | $8.03 | 14,000 | — | — |
| 1999-06-01 | $6.03 | $7.99 | 32,000 | — | — |
| 1999-05-28 | $6.03 | $7.99 | 14,800 | — | — |
| 1999-05-27 | $5.94 | $7.86 | 57,200 | — | — |
| 1999-05-26 | $5.84 | $7.74 | 7,800 | — | — |
| 1999-05-25 | $5.81 | $7.70 | 42,800 | — | — |
| 1999-05-24 | $5.84 | $7.74 | 121,400 | — | — |
| 1999-05-21 | $5.94 | $7.86 | 17,400 | — | — |
| 1999-05-20 | $5.88 | $7.78 | 47,400 | — | — |
| 1999-05-19 | $5.91 | $7.82 | 40,600 | — | — |
| 1999-05-18 | $5.88 | $7.78 | 29,800 | — | — |
| 1999-05-17 | $6.00 | $7.95 | 19,800 | — | — |
| 1999-05-14 | $6.06 | $8.03 | 73,200 | — | — |
| 1999-05-13 | $6.41 | $8.48 | 25,400 | — | — |
| 1999-05-12 | $6.38 | $8.44 | 27,200 | — | — |
| 1999-05-11 | $6.44 | $8.53 | 87,600 | — | — |
| 1999-05-10 | $6.31 | $8.36 | 158,200 | — | — |
| 1999-05-07 | $6.13 | $8.11 | 123,600 | — | — |
| 1999-05-06 | $5.72 | $7.57 | 126,200 | — | — |
| 1999-05-05 | $5.31 | $7.04 | 76,400 | — | — |
| 1999-05-04 | $5.13 | $6.79 | 59,400 | — | — |
| 1999-05-03 | $4.97 | $6.58 | 22,800 | — | — |
| 1999-04-30 | $4.84 | $6.41 | 32,400 | — | — |
| 1999-04-29 | $4.75 | $6.29 | 7,200 | — | — |
| 1999-04-28 | $4.78 | $6.33 | 36,800 | — | — |
| 1999-04-27 | $4.75 | $6.29 | 48,000 | — | — |
| 1999-04-26 | $4.81 | $6.37 | 29,800 | — | — |
| 1999-04-23 | $4.75 | $6.29 | 8,600 | — | — |
| 1999-04-22 | $4.75 | $6.29 | 2,000 | — | — |
| 1999-04-21 | $4.75 | $6.29 | 4,800 | — | — |
| 1999-04-20 | $4.72 | $6.25 | 45,200 | — | — |
| 1999-04-19 | $4.72 | $6.25 | 39,600 | — | — |
| 1999-04-16 | $4.63 | $6.12 | 41,800 | — | — |
| 1999-04-15 | $4.50 | $5.96 | 34,600 | — | — |
| 1999-04-14 | $4.56 | $6.04 | 22,800 | — | — |
| 1999-04-13 | $4.47 | $5.92 | 81,000 | — | — |
| 1999-04-12 | $4.44 | $5.88 | 71,600 | — | — |
| 1999-04-09 | $4.41 | $5.84 | 38,600 | — | — |
| 1999-04-08 | $4.28 | $5.67 | 31,600 | — | — |
| 1999-04-07 | $4.44 | $5.88 | 112,600 | — | — |
| 1999-04-06 | $4.47 | $5.92 | 30,800 | — | — |
| 1999-04-05 | $4.56 | $6.04 | 30,800 | — | — |
| 1999-04-01 | $4.56 | $6.04 | 15,000 | — | — |
| 1999-03-31 | $4.50 | $5.96 | 99,000 | — | — |
| 1999-03-30 | $4.81 | $6.37 | 33,600 | — | — |
| 1999-03-29 | $4.88 | $6.46 | 24,800 | — | — |
| 1999-03-26 | $4.88 | $6.46 | 3,200 | — | — |
| 1999-03-25 | $4.91 | $6.50 | 55,000 | — | — |
| 1999-03-24 | $4.84 | $6.41 | 3,400 | — | — |
| 1999-03-23 | $4.91 | $6.50 | 25,600 | — | — |
| 1999-03-22 | $4.94 | $6.54 | 4,000 | — | — |
| 1999-03-19 | $4.94 | $6.54 | 38,200 | — | — |
| 1999-03-18 | $4.94 | $6.54 | 22,800 | — | — |
| 1999-03-17 | $4.84 | $6.41 | 19,400 | — | — |
| 1999-03-16 | $4.88 | $6.46 | 24,000 | — | — |
| 1999-03-15 | $4.75 | $6.29 | 21,800 | — | — |
| 1999-03-12 | $4.88 | $6.46 | 13,000 | — | — |
| 1999-03-11 | $4.88 | $6.46 | 37,800 | — | — |
| 1999-03-10 | $4.88 | $6.46 | 13,800 | — | — |
| 1999-03-09 | $4.91 | $6.50 | 35,800 | — | — |
| 1999-03-08 | $4.94 | $6.54 | 14,400 | — | — |
| 1999-03-05 | $4.94 | $6.54 | 3,400 | — | — |
| 1999-03-04 | $4.97 | $6.58 | 10,200 | — | — |
| 1999-03-03 | $4.94 | $6.54 | 7,000 | — | — |
| 1999-03-02 | $5.00 | $6.62 | 11,000 | — | — |
| 1999-03-01 | $5.03 | $6.66 | 14,800 | — | — |
| 1999-02-26 | $5.16 | $6.83 | 13,000 | — | — |
| 1999-02-25 | $5.22 | $6.91 | 37,800 | — | — |
| 1999-02-24 | $5.00 | $6.62 | 63,800 | — | — |
| 1999-02-23 | $5.00 | $6.62 | 14,600 | — | — |
| 1999-02-22 | $5.19 | $6.87 | 12,600 | — | — |
| 1999-02-19 | $5.22 | $6.91 | 31,200 | — | — |
| 1999-02-18 | $5.13 | $6.79 | 6,600 | — | — |
| 1999-02-17 | $5.09 | $6.75 | 9,400 | — | — |
| 1999-02-16 | $4.97 | $6.58 | 17,400 | — | — |
| 1999-02-12 | $5.28 | $6.99 | 36,400 | — | — |
| 1999-02-11 | $5.03 | $6.66 | 35,000 | — | — |
| 1999-02-10 | $5.25 | $6.95 | 24,800 | — | — |
| 1999-02-09 | $5.50 | $7.28 | 15,400 | — | — |
| 1999-02-08 | $5.38 | $7.12 | 22,000 | — | — |
| 1999-02-05 | $5.88 | $7.78 | 26,000 | — | — |
| 1999-02-04 | $6.06 | $8.03 | 41,000 | — | — |
| 1999-02-03 | $5.91 | $7.82 | 18,600 | — | — |
| 1999-02-02 | $5.94 | $7.86 | 44,400 | — | — |
| 1999-02-01 | $5.81 | $7.70 | 41,200 | — | — |
| 1999-01-29 | $5.50 | $7.28 | 53,600 | — | — |
| 1999-01-28 | $5.19 | $6.87 | 84,400 | — | — |
| 1999-01-27 | $5.13 | $6.79 | 26,000 | — | — |
| 1999-01-26 | $5.13 | $6.79 | 71,600 | — | — |
| 1999-01-25 | $5.13 | $6.79 | 187,000 | — | — |
| 1999-01-22 | $5.00 | $6.62 | 18,800 | — | — |
| 1999-01-21 | $5.06 | $6.70 | 111,800 | — | — |
| 1999-01-20 | $4.50 | $5.96 | 440,200 | — | — |
| 1999-01-19 | $4.50 | $5.96 | 18,400 | — | — |
| 1999-01-15 | $4.50 | $5.96 | 57,400 | — | — |
| 1999-01-14 | $4.47 | $5.92 | 10,600 | — | — |
| 1999-01-13 | $4.47 | $5.92 | 29,800 | — | — |
| 1999-01-12 | $4.44 | $5.88 | 20,800 | — | — |
| 1999-01-11 | $4.47 | $5.92 | 142,200 | — | — |
| 1999-01-08 | $4.44 | $5.88 | 17,400 | — | — |
| 1999-01-07 | $4.47 | $5.92 | 29,200 | — | — |
| 1999-01-06 | $4.50 | $5.96 | 145,800 | — | — |
| 1999-01-05 | $4.50 | $5.96 | 122,400 | — | — |
| 1999-01-04 | $4.50 | $5.96 | 67,200 | — | — |