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
- 1999-02-03 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 | $5.72 | $5.77 | 89,000 | — | — |
| 1999-12-30 | $5.64 | $5.69 | 18,000 | — | — |
| 1999-12-29 | $5.69 | $5.74 | 105,000 | — | — |
| 1999-12-28 | $5.50 | $5.55 | 45,200 | — | — |
| 1999-12-27 | $5.69 | $5.74 | 99,000 | — | — |
| 1999-12-23 | $5.47 | $5.51 | 59,600 | — | — |
| 1999-12-22 | $5.25 | $5.29 | 378,800 | — | — |
| 1999-12-21 | $4.81 | $4.85 | 524,200 | — | — |
| 1999-12-20 | $4.75 | $4.79 | 199,200 | — | — |
| 1999-12-17 | $4.75 | $4.79 | 488,000 | — | — |
| 1999-12-16 | $4.84 | $4.88 | 519,200 | — | — |
| 1999-12-15 | $4.88 | $4.92 | 713,800 | — | — |
| 1999-12-14 | $5.28 | $5.33 | 109,200 | — | — |
| 1999-12-13 | $5.38 | $5.42 | 625,600 | — | — |
| 1999-12-10 | $5.63 | $5.67 | 333,400 | — | — |
| 1999-12-09 | $5.75 | $5.80 | 71,200 | — | — |
| 1999-12-08 | $6.06 | $6.11 | 11,800 | — | — |
| 1999-12-07 | $6.06 | $6.11 | 42,200 | — | — |
| 1999-12-06 | $6.13 | $6.18 | 280,600 | — | — |
| 1999-12-03 | $6.06 | $6.11 | 33,200 | — | — |
| 1999-12-02 | $6.19 | $6.24 | 173,200 | — | — |
| 1999-12-01 | $6.13 | $6.18 | 419,600 | — | — |
| 1999-11-30 | $6.16 | $6.21 | 83,400 | — | — |
| 1999-11-29 | $6.38 | $6.43 | 98,000 | — | — |
| 1999-11-26 | $6.38 | $6.43 | 70,400 | — | — |
| 1999-11-24 | $6.44 | $6.49 | 33,600 | — | — |
| 1999-11-23 | $6.50 | $6.55 | 65,600 | — | — |
| 1999-11-22 | $6.53 | $6.59 | 59,800 | — | — |
| 1999-11-19 | $6.53 | $6.59 | 239,000 | — | — |
| 1999-11-18 | $6.63 | $6.68 | 116,400 | — | — |
| 1999-11-17 | $6.72 | $6.78 | 125,200 | — | — |
| 1999-11-16 | $6.56 | $6.62 | 131,000 | — | — |
| 1999-11-15 | $6.63 | $6.68 | 50,600 | — | — |
| 1999-11-12 | $6.50 | $6.55 | 85,200 | — | — |
| 1999-11-11 | $6.53 | $6.59 | 187,600 | — | — |
| 1999-11-10 | $6.63 | $6.68 | 162,000 | — | — |
| 1999-11-09 | $6.38 | $6.43 | 318,200 | — | — |
| 1999-11-08 | $6.66 | $6.71 | 267,600 | — | — |
| 1999-11-05 | $6.69 | $6.74 | 461,400 | — | — |
| 1999-11-04 | $6.69 | $6.74 | 189,600 | — | — |
| 1999-11-03 | $6.69 | $6.74 | 132,800 | — | — |
| 1999-11-02 | $6.63 | $6.68 | 583,600 | — | — |
| 1999-11-01 | $6.63 | $6.68 | 639,600 | — | — |
| 1999-10-29 | $6.19 | $6.22 | 628,000 | — | — |
| 1999-10-28 | $6.09 | $6.13 | 176,400 | — | — |
| 1999-10-27 | $6.03 | $6.07 | 98,600 | — | — |
| 1999-10-26 | $6.00 | $6.04 | 288,600 | — | — |
| 1999-10-25 | $5.88 | $5.91 | 498,600 | — | — |
| 1999-10-22 | $5.81 | $5.85 | 84,800 | — | — |
| 1999-10-21 | $5.78 | $5.82 | 395,400 | — | — |
| 1999-10-20 | $5.75 | $5.78 | 41,600 | — | — |
| 1999-10-19 | $5.75 | $5.78 | 110,400 | — | — |
| 1999-10-18 | $5.66 | $5.69 | 265,200 | — | — |
| 1999-10-15 | $5.75 | $5.78 | 373,200 | — | — |
| 1999-10-14 | $5.72 | $5.75 | 144,800 | — | — |
| 1999-10-13 | $5.56 | $5.60 | 138,000 | — | — |
| 1999-10-12 | $5.56 | $5.60 | 12,200 | — | — |
| 1999-10-11 | $5.69 | $5.72 | 3,400 | — | — |
| 1999-10-08 | $5.66 | $5.69 | 44,200 | — | — |
| 1999-10-07 | $5.69 | $5.72 | 111,400 | — | — |
| 1999-10-06 | $5.78 | $5.82 | 386,000 | — | — |
| 1999-10-05 | $5.69 | $5.72 | 80,800 | — | — |
| 1999-10-04 | $5.72 | $5.75 | 98,000 | — | — |
| 1999-10-01 | $5.75 | $5.78 | 378,800 | — | — |
| 1999-09-30 | $5.94 | $5.97 | 4,027,800 | — | — |
| 1999-09-29 | $5.31 | $5.34 | 300,200 | — | — |
| 1999-09-28 | $5.19 | $5.22 | 61,000 | — | — |
| 1999-09-27 | $5.19 | $5.22 | 6,400 | — | — |
| 1999-09-24 | $5.13 | $5.16 | 24,000 | — | — |
| 1999-09-23 | $5.20 | $5.23 | 52,400 | — | — |
| 1999-09-22 | $5.05 | $5.08 | 446,400 | — | — |
| 1999-09-21 | $5.03 | $5.06 | 1,866,200 | — | — |
| 1999-09-20 | $4.97 | $5.00 | 3,000 | — | — |
| 1999-09-17 | $4.97 | $5.00 | 88,800 | — | — |
| 1999-09-16 | $4.91 | $4.94 | 26,800 | — | — |
| 1999-09-15 | $4.97 | $5.00 | 22,600 | — | — |
| 1999-09-14 | $4.88 | $4.90 | 3,800 | — | — |
| 1999-09-13 | $4.88 | $4.90 | 3,000 | — | — |
| 1999-09-10 | $4.91 | $4.94 | 51,600 | — | — |
| 1999-09-09 | $5.00 | $5.03 | 76,000 | — | — |
| 1999-09-08 | $5.00 | $5.03 | 1,019,800 | — | — |
| 1999-09-07 | $5.00 | $5.03 | 625,000 | — | — |
| 1999-09-03 | $4.88 | $4.90 | 41,600 | — | — |
| 1999-09-02 | $4.86 | $4.89 | 637,600 | — | — |
| 1999-09-01 | $4.84 | $4.87 | 212,600 | — | — |
| 1999-08-31 | $4.94 | $4.97 | 311,400 | — | — |
| 1999-08-30 | $4.97 | $5.00 | 17,000 | — | — |
| 1999-08-27 | $4.98 | $5.01 | 48,200 | — | — |
| 1999-08-26 | $5.00 | $5.03 | 22,000 | — | — |
| 1999-08-25 | $4.97 | $5.00 | 22,400 | — | — |
| 1999-08-24 | $5.00 | $5.03 | 278,600 | — | — |
| 1999-08-23 | $4.97 | $5.00 | 11,400 | — | — |
| 1999-08-20 | $5.00 | $5.03 | 399,800 | — | — |
| 1999-08-19 | $4.98 | $5.01 | 15,400 | — | — |
| 1999-08-18 | $5.09 | $5.12 | 13,200 | — | — |
| 1999-08-17 | $4.97 | $5.00 | 295,200 | — | — |
| 1999-08-16 | $4.97 | $5.00 | 6,200 | — | — |
| 1999-08-13 | $4.91 | $4.94 | 653,600 | — | — |
| 1999-08-12 | $5.00 | $5.03 | 1,517,800 | — | — |
| 1999-08-11 | $5.00 | $5.03 | 82,000 | — | — |
| 1999-08-10 | $5.00 | $5.03 | 121,600 | — | — |
| 1999-08-09 | $4.97 | $5.00 | 113,200 | — | — |
| 1999-08-06 | $5.06 | $5.09 | 236,200 | — | — |
| 1999-08-05 | $5.06 | $5.09 | 12,000 | — | — |
| 1999-08-04 | $5.09 | $5.12 | 8,000 | — | — |
| 1999-08-03 | $5.19 | $5.22 | 10,200 | — | — |
| 1999-08-02 | $5.16 | $5.19 | 125,600 | — | — |
| 1999-07-30 | $5.09 | $5.11 | 10,800 | — | — |
| 1999-07-29 | $5.06 | $5.08 | 10,000 | — | — |
| 1999-07-28 | $5.13 | $5.14 | 40,000 | — | — |
| 1999-07-27 | $5.22 | $5.23 | 14,600 | — | — |
| 1999-07-26 | $5.22 | $5.23 | 40,800 | — | — |
| 1999-07-23 | $5.16 | $5.17 | 31,000 | — | — |
| 1999-07-22 | $5.23 | $5.25 | 173,000 | — | — |
| 1999-07-21 | $5.28 | $5.30 | 39,600 | — | — |
| 1999-07-20 | $5.31 | $5.33 | 581,000 | — | — |
| 1999-07-19 | $5.25 | $5.27 | 564,000 | — | — |
| 1999-07-16 | $5.16 | $5.17 | 163,200 | — | — |
| 1999-07-15 | $5.13 | $5.14 | 402,400 | — | — |
| 1999-07-14 | $5.13 | $5.14 | 246,200 | — | — |
| 1999-07-13 | $5.19 | $5.20 | 89,000 | — | — |
| 1999-07-12 | $5.19 | $5.20 | 2,220,200 | — | — |
| 1999-07-09 | $4.97 | $4.98 | 153,400 | — | — |
| 1999-07-08 | $4.94 | $4.95 | 51,000 | — | — |
| 1999-07-07 | $4.88 | $4.89 | 110,000 | — | — |
| 1999-07-06 | $5.00 | $5.02 | 52,000 | — | — |
| 1999-07-02 | $5.00 | $5.02 | 30,000 | — | — |
| 1999-07-01 | $4.94 | $4.95 | 82,000 | — | — |
| 1999-06-30 | $5.03 | $5.05 | 594,800 | — | — |
| 1999-06-29 | $5.06 | $5.08 | 109,600 | — | — |
| 1999-06-28 | $5.00 | $5.02 | 761,000 | — | — |
| 1999-06-25 | $4.97 | $4.98 | 57,600 | — | — |
| 1999-06-24 | $4.88 | $4.89 | 11,600 | — | — |
| 1999-06-23 | $4.94 | $4.95 | 18,200 | — | — |
| 1999-06-22 | $4.94 | $4.95 | 2,000 | — | — |
| 1999-06-21 | $4.88 | $4.89 | 91,800 | — | — |
| 1999-06-18 | $4.97 | $4.98 | 5,600 | — | — |
| 1999-06-17 | $4.97 | $4.98 | 13,200 | — | — |
| 1999-06-16 | $4.88 | $4.89 | 42,600 | — | — |
| 1999-06-15 | $4.97 | $4.98 | 27,000 | — | — |
| 1999-06-14 | $4.94 | $4.95 | 72,800 | — | — |
| 1999-06-11 | $4.97 | $4.98 | 142,000 | — | — |
| 1999-06-10 | $5.02 | $5.03 | 42,200 | — | — |
| 1999-06-09 | $5.00 | $5.02 | 7,600 | — | — |
| 1999-06-08 | $5.00 | $5.02 | 91,600 | — | — |
| 1999-06-07 | $5.00 | $5.02 | 336,600 | — | — |
| 1999-06-04 | $5.03 | $5.05 | 81,800 | — | — |
| 1999-06-03 | $5.03 | $5.05 | 177,400 | — | — |
| 1999-06-02 | $5.03 | $5.05 | 47,400 | — | — |
| 1999-06-01 | $5.03 | $5.05 | 135,200 | — | — |
| 1999-05-28 | $5.06 | $5.08 | 36,600 | — | — |
| 1999-05-27 | $5.00 | $5.02 | 78,600 | — | — |
| 1999-05-26 | $5.00 | $5.02 | 67,400 | — | — |
| 1999-05-25 | $5.03 | $5.05 | 20,200 | — | — |
| 1999-05-24 | $5.06 | $5.08 | 64,000 | — | — |
| 1999-05-21 | $5.03 | $5.05 | 901,800 | — | — |
| 1999-05-20 | $5.19 | $5.20 | 113,000 | — | — |
| 1999-05-19 | $5.31 | $5.33 | 15,400 | — | — |
| 1999-05-18 | $5.34 | $5.36 | 31,800 | — | — |
| 1999-05-17 | $5.25 | $5.27 | 68,800 | — | — |
| 1999-05-14 | $5.25 | $5.27 | 1,286,000 | — | — |
| 1999-05-13 | $5.19 | $5.20 | 41,800 | — | — |
| 1999-05-12 | $5.13 | $5.14 | 228,400 | — | — |
| 1999-05-11 | $5.25 | $5.27 | 36,800 | — | — |
| 1999-05-10 | $5.22 | $5.23 | 13,200 | — | — |
| 1999-05-07 | $5.25 | $5.27 | 18,800 | — | — |
| 1999-05-06 | $5.19 | $5.20 | 88,600 | — | — |
| 1999-05-05 | $5.25 | $5.27 | 244,200 | — | — |
| 1999-05-04 | $5.19 | $5.20 | 211,400 | — | — |
| 1999-05-03 | $5.00 | $5.02 | 146,400 | — | — |
| 1999-04-30 | $4.94 | $4.94 | 115,000 | — | — |
| 1999-04-29 | $4.88 | $4.88 | 36,400 | — | — |
| 1999-04-28 | $4.94 | $4.94 | 35,000 | — | — |
| 1999-04-27 | $4.81 | $4.81 | 344,800 | — | — |
| 1999-04-26 | $4.88 | $4.88 | 104,200 | — | — |
| 1999-04-23 | $4.75 | $4.75 | 183,800 | — | — |
| 1999-04-22 | $4.81 | $4.81 | 365,000 | — | — |
| 1999-04-21 | $4.88 | $4.88 | 210,400 | — | — |
| 1999-04-20 | $4.88 | $4.88 | 108,200 | — | — |
| 1999-04-19 | $4.84 | $4.84 | 215,400 | — | — |
| 1999-04-16 | $4.78 | $4.78 | 326,400 | — | — |
| 1999-04-15 | $4.88 | $4.88 | 253,600 | — | — |
| 1999-04-14 | $4.63 | $4.62 | 48,400 | — | — |
| 1999-04-13 | $4.44 | $4.44 | 28,600 | — | — |
| 1999-04-12 | $4.38 | $4.37 | 5,200 | — | — |
| 1999-04-09 | $4.25 | $4.25 | 355,800 | — | — |
| 1999-04-08 | $4.25 | $4.25 | 20,400 | — | — |
| 1999-04-07 | $4.41 | $4.41 | 5,600 | — | — |
| 1999-04-06 | $4.47 | $4.47 | 14,000 | — | — |
| 1999-04-05 | $4.44 | $4.44 | 46,600 | — | — |
| 1999-04-01 | $4.47 | $4.47 | 309,600 | — | — |
| 1999-03-31 | $4.47 | $4.47 | 206,400 | — | — |
| 1999-03-30 | $4.50 | $4.50 | 216,600 | — | — |
| 1999-03-29 | $3.75 | $3.75 | 348,400 | — | — |
| 1999-03-26 | $4.63 | $4.62 | 200 | — | — |
| 1999-03-25 | $4.69 | $4.69 | 52,800 | — | — |
| 1999-03-24 | $4.75 | $4.75 | 80,000 | — | — |
| 1999-03-23 | $4.75 | $4.75 | 34,800 | — | — |
| 1999-03-22 | $4.75 | $4.75 | 10,600 | — | — |
| 1999-03-19 | $4.84 | $4.84 | 56,200 | — | — |
| 1999-03-18 | $4.94 | $4.94 | 150,400 | — | — |
| 1999-03-17 | $4.88 | $4.88 | 118,200 | — | — |
| 1999-03-16 | $4.81 | $4.81 | 767,800 | — | — |
| 1999-03-15 | $4.81 | $4.81 | 4,800 | — | — |
| 1999-03-12 | $4.81 | $4.81 | 408,400 | — | — |
| 1999-03-11 | $4.75 | $4.75 | 209,000 | — | — |
| 1999-03-10 | $4.63 | $4.62 | 10,000 | — | — |
| 1999-03-09 | $4.66 | $4.66 | 205,800 | — | — |
| 1999-03-08 | $4.75 | $4.75 | 11,600 | — | — |
| 1999-03-05 | $4.63 | $4.62 | 8,000 | — | — |
| 1999-03-04 | $4.75 | $4.75 | 2,200 | — | — |
| 1999-03-03 | $4.75 | $4.75 | 18,000 | — | — |
| 1999-03-02 | $4.88 | $4.88 | 75,000 | — | — |
| 1999-03-01 | $4.63 | $4.62 | 800 | — | — |
| 1999-02-26 | $4.69 | $4.69 | 408,400 | — | — |
| 1999-02-25 | $4.56 | $4.56 | 30,800 | — | — |
| 1999-02-24 | $4.69 | $4.69 | 1,800 | — | — |
| 1999-02-23 | $4.69 | $4.69 | 144,400 | — | — |
| 1999-02-22 | $4.63 | $4.62 | 12,600 | — | — |
| 1999-02-19 | $4.63 | $4.62 | 5,000 | — | — |
| 1999-02-18 | $4.63 | $4.62 | 12,000 | — | — |
| 1999-02-17 | $4.66 | $4.66 | 34,800 | — | — |
| 1999-02-16 | $4.63 | $4.62 | 23,200 | — | — |
| 1999-02-12 | $4.56 | $4.56 | 112,600 | — | — |
| 1999-02-11 | $4.63 | $4.62 | 938,600 | — | — |
| 1999-02-10 | $4.72 | $4.72 | 83,800 | — | — |
| 1999-02-09 | $4.78 | $4.78 | 88,200 | — | — |
| 1999-02-08 | $4.81 | $4.81 | 495,200 | — | — |
| 1999-02-05 | $4.88 | $4.88 | 0 | — | — |
| 1999-02-04 | $4.88 | $4.88 | 400 | — | — |
| 1999-02-03 | $4.75 | $4.75 | 52,000 | — | — |