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
- 1994-04-04 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 | $5.97 | $5.97 | 14,659 | — | — |
| 1999-12-30 | $6.12 | $6.12 | 59,952 | — | — |
| 1999-12-29 | $5.78 | $5.78 | 27,297 | — | — |
| 1999-12-28 | $5.72 | $5.72 | 24,871 | — | — |
| 1999-12-27 | $5.93 | $5.93 | 74,915 | — | — |
| 1999-12-23 | $6.18 | $6.18 | 48,326 | — | — |
| 1999-12-22 | $6.31 | $6.31 | 23,253 | — | — |
| 1999-12-21 | $6.31 | $6.31 | 47,416 | — | — |
| 1999-12-20 | $6.18 | $6.18 | 54,897 | — | — |
| 1999-12-17 | $5.93 | $5.93 | 19,917 | — | — |
| 1999-12-16 | $6.06 | $6.06 | 35,284 | — | — |
| 1999-12-15 | $6.31 | $6.31 | 46,102 | — | — |
| 1999-12-14 | $6.24 | $6.24 | 34,576 | — | — |
| 1999-12-13 | $6.37 | $6.37 | 90,687 | — | — |
| 1999-12-10 | $6.43 | $6.43 | 70,366 | — | — |
| 1999-12-09 | $6.31 | $6.31 | 50,449 | — | — |
| 1999-12-08 | $6.18 | $6.18 | 44,888 | — | — |
| 1999-12-07 | $6.80 | $6.80 | 12,739 | — | — |
| 1999-12-06 | $6.43 | $6.43 | 36,295 | — | — |
| 1999-12-03 | $6.68 | $6.68 | 61,570 | — | — |
| 1999-12-02 | $7.17 | $7.17 | 10,009 | — | — |
| 1999-12-01 | $6.58 | $6.58 | 18,299 | — | — |
| 1999-11-30 | $6.92 | $6.92 | 78,049 | — | — |
| 1999-11-29 | $6.55 | $6.55 | 37,003 | — | — |
| 1999-11-26 | $6.99 | $6.99 | 24,769 | — | — |
| 1999-11-24 | $7.36 | $7.36 | 33,161 | — | — |
| 1999-11-23 | $7.23 | $7.23 | 60,761 | — | — |
| 1999-11-22 | $7.29 | $7.29 | 110,098 | — | — |
| 1999-11-19 | $6.92 | $6.92 | 84,621 | — | — |
| 1999-11-18 | $7.20 | $7.20 | 287,124 | — | — |
| 1999-11-17 | $6.43 | $6.43 | 244,258 | — | — |
| 1999-11-16 | $6.92 | $6.92 | 456,466 | — | — |
| 1999-11-15 | $6.00 | $6.00 | 21,838 | — | — |
| 1999-11-12 | $5.69 | $5.69 | 13,851 | — | — |
| 1999-11-11 | $5.69 | $5.69 | 28,106 | — | — |
| 1999-11-10 | $5.56 | $5.56 | 26,387 | — | — |
| 1999-11-09 | $5.93 | $5.93 | 31,745 | — | — |
| 1999-11-08 | $5.93 | $5.93 | 65,917 | — | — |
| 1999-11-05 | $6.06 | $6.06 | 18,906 | — | — |
| 1999-11-04 | $6.12 | $6.12 | 22,545 | — | — |
| 1999-11-03 | $6.18 | $6.18 | 47,214 | — | — |
| 1999-11-02 | $6.18 | $6.18 | 3,033 | — | — |
| 1999-11-01 | $6.43 | $6.43 | 60,559 | — | — |
| 1999-10-29 | $6.43 | $6.43 | 31,644 | — | — |
| 1999-10-28 | $6.43 | $6.43 | 10,717 | — | — |
| 1999-10-27 | $6.12 | $6.12 | 8,290 | — | — |
| 1999-10-26 | $6.21 | $6.21 | 25,073 | — | — |
| 1999-10-25 | $6.37 | $6.37 | 16,682 | — | — |
| 1999-10-22 | $6.12 | $6.12 | 20,827 | — | — |
| 1999-10-21 | $6.31 | $6.31 | 44,383 | — | — |
| 1999-10-20 | $6.31 | $6.31 | 18,097 | — | — |
| 1999-10-19 | $6.18 | $6.18 | 60,357 | — | — |
| 1999-10-18 | $6.37 | $6.37 | 21,130 | — | — |
| 1999-10-15 | $6.61 | $6.61 | 38,721 | — | — |
| 1999-10-14 | $6.43 | $6.43 | 42,159 | — | — |
| 1999-10-13 | $6.68 | $6.68 | 6,369 | — | — |
| 1999-10-12 | $6.80 | $6.80 | 43,776 | — | — |
| 1999-10-11 | $7.17 | $7.17 | 17,389 | — | — |
| 1999-10-08 | $7.36 | $7.36 | 105,346 | — | — |
| 1999-10-07 | $7.05 | $7.05 | 14,356 | — | — |
| 1999-10-06 | $6.80 | $6.80 | 33,970 | — | — |
| 1999-10-05 | $6.74 | $6.74 | 23,758 | — | — |
| 1999-10-04 | $6.92 | $6.92 | 45,394 | — | — |
| 1999-10-01 | $6.92 | $6.92 | 69,759 | — | — |
| 1999-09-30 | $7.23 | $7.23 | 105,953 | — | — |
| 1999-09-29 | $7.05 | $7.05 | 33,970 | — | — |
| 1999-09-28 | $6.06 | $6.06 | 9,503 | — | — |
| 1999-09-27 | $6.18 | $6.18 | 10,818 | — | — |
| 1999-09-24 | $6.37 | $6.37 | 24,062 | — | — |
| 1999-09-23 | $6.24 | $6.24 | 12,941 | — | — |
| 1999-09-22 | $6.31 | $6.31 | 36,699 | — | — |
| 1999-09-21 | $6.18 | $6.18 | 14,862 | — | — |
| 1999-09-20 | $6.31 | $6.31 | 9,099 | — | — |
| 1999-09-17 | $6.37 | $6.37 | 36,497 | — | — |
| 1999-09-16 | $6.43 | $6.43 | 37,003 | — | — |
| 1999-09-15 | $6.55 | $6.55 | 22,747 | — | — |
| 1999-09-14 | $6.83 | $6.83 | 24,871 | — | — |
| 1999-09-13 | $6.74 | $6.74 | 34,273 | — | — |
| 1999-09-10 | $6.92 | $6.92 | 21,332 | — | — |
| 1999-09-09 | $6.89 | $6.89 | 41,148 | — | — |
| 1999-09-08 | $6.92 | $6.92 | 26,994 | — | — |
| 1999-09-07 | $6.92 | $6.92 | 38,923 | — | — |
| 1999-09-03 | $6.92 | $6.92 | 30,734 | — | — |
| 1999-09-02 | $6.68 | $6.68 | 17,086 | — | — |
| 1999-09-01 | $6.68 | $6.68 | 44,383 | — | — |
| 1999-08-31 | $7.05 | $7.05 | 25,780 | — | — |
| 1999-08-30 | $7.08 | $7.08 | 14,558 | — | — |
| 1999-08-27 | $6.99 | $6.99 | 43,574 | — | — |
| 1999-08-26 | $6.24 | $6.24 | 31,038 | — | — |
| 1999-08-25 | $6.43 | $6.43 | 37,407 | — | — |
| 1999-08-24 | $6.92 | $6.92 | 23,758 | — | — |
| 1999-08-23 | $6.92 | $6.92 | 21,534 | — | — |
| 1999-08-20 | $7.29 | $7.29 | 58,132 | — | — |
| 1999-08-19 | $7.36 | $7.36 | 20,220 | — | — |
| 1999-08-18 | $6.86 | $6.86 | 45,394 | — | — |
| 1999-08-17 | $6.43 | $6.43 | 20,422 | — | — |
| 1999-08-16 | $6.18 | $6.18 | 23,758 | — | — |
| 1999-08-13 | $6.06 | $6.06 | 3,336 | — | — |
| 1999-08-12 | $6.12 | $6.12 | 13,952 | — | — |
| 1999-08-11 | $6.09 | $6.09 | 9,402 | — | — |
| 1999-08-10 | $6.15 | $6.15 | 9,301 | — | — |
| 1999-08-09 | $6.18 | $6.18 | 23,354 | — | — |
| 1999-08-06 | $6.12 | $6.12 | 8,290 | — | — |
| 1999-08-05 | $5.93 | $5.93 | 68,748 | — | — |
| 1999-08-04 | $6.31 | $6.31 | 32,756 | — | — |
| 1999-08-03 | $6.43 | $6.43 | 20,422 | — | — |
| 1999-08-02 | $6.55 | $6.55 | 19,917 | — | — |
| 1999-07-30 | $7.02 | $7.02 | 20,725 | — | — |
| 1999-07-29 | $7.23 | $7.23 | 11,930 | — | — |
| 1999-07-28 | $7.05 | $7.05 | 8,897 | — | — |
| 1999-07-27 | $7.29 | $7.29 | 12,637 | — | — |
| 1999-07-26 | $7.42 | $7.42 | 72,287 | — | — |
| 1999-07-23 | $7.42 | $7.42 | 74,410 | — | — |
| 1999-07-22 | $6.68 | $6.68 | 27,095 | — | — |
| 1999-07-21 | $6.99 | $6.99 | 24,062 | — | — |
| 1999-07-20 | $6.99 | $6.99 | 56,313 | — | — |
| 1999-07-19 | $7.48 | $7.48 | 66,726 | — | — |
| 1999-07-16 | $7.42 | $7.42 | 69,658 | — | — |
| 1999-07-15 | $7.23 | $7.23 | 113,839 | — | — |
| 1999-07-14 | $7.29 | $7.29 | 82,902 | — | — |
| 1999-07-13 | $6.92 | $6.92 | 89,777 | — | — |
| 1999-07-12 | $7.70 | $7.70 | 204,525 | — | — |
| 1999-07-09 | $7.42 | $7.42 | 129,913 | — | — |
| 1999-07-08 | $5.69 | $5.69 | 38,418 | — | — |
| 1999-07-07 | $6.31 | $6.31 | 36,901 | — | — |
| 1999-07-06 | $6.43 | $6.43 | 81,284 | — | — |
| 1999-07-02 | $6.31 | $6.31 | 21,231 | — | — |
| 1999-07-01 | $5.69 | $5.69 | 12,132 | — | — |
| 1999-06-30 | $5.69 | $5.69 | 4,651 | — | — |
| 1999-06-29 | $5.81 | $5.81 | 20,422 | — | — |
| 1999-06-28 | $6.24 | $6.24 | 33,666 | — | — |
| 1999-06-25 | $5.81 | $5.81 | 60,458 | — | — |
| 1999-06-24 | $5.93 | $5.93 | 43,877 | — | — |
| 1999-06-23 | $5.19 | $5.19 | 3,741 | — | — |
| 1999-06-22 | $5.44 | $5.44 | 16,682 | — | — |
| 1999-06-21 | $5.56 | $5.56 | 10,514 | — | — |
| 1999-06-18 | $5.44 | $5.44 | 61,772 | — | — |
| 1999-06-17 | $5.32 | $5.32 | 39,126 | — | — |
| 1999-06-16 | $5.07 | $5.07 | 24,567 | — | — |
| 1999-06-15 | $5.07 | $5.07 | 14,457 | — | — |
| 1999-06-14 | $5.07 | $5.07 | 27,904 | — | — |
| 1999-06-11 | $5.19 | $5.19 | 7,785 | — | — |
| 1999-06-10 | $5.07 | $5.07 | 12,840 | — | — |
| 1999-06-09 | $4.95 | $4.95 | 17,187 | — | — |
| 1999-06-08 | $4.95 | $4.95 | 10,514 | — | — |
| 1999-06-07 | $5.19 | $5.19 | 15,468 | — | — |
| 1999-06-04 | $5.16 | $5.16 | 29,521 | — | — |
| 1999-06-03 | $5.32 | $5.32 | 35,486 | — | — |
| 1999-06-02 | $4.95 | $4.95 | 9,200 | — | — |
| 1999-06-01 | $5.19 | $5.19 | 8,796 | — | — |
| 1999-05-28 | $5.19 | $5.19 | 3,336 | — | — |
| 1999-05-27 | $5.25 | $5.25 | 10,312 | — | — |
| 1999-05-26 | $5.38 | $5.38 | 27,196 | — | — |
| 1999-05-25 | $5.50 | $5.50 | 13,851 | — | — |
| 1999-05-24 | $5.69 | $5.69 | 4,347 | — | — |
| 1999-05-21 | $5.90 | $5.90 | 28,915 | — | — |
| 1999-05-20 | $5.87 | $5.87 | 17,389 | — | — |
| 1999-05-19 | $5.81 | $5.81 | 75,421 | — | — |
| 1999-05-18 | $6.06 | $6.06 | 75,522 | — | — |
| 1999-05-17 | $5.38 | $5.38 | 13,952 | — | — |
| 1999-05-14 | $5.32 | $5.32 | 23,354 | — | — |
| 1999-05-13 | $5.01 | $5.01 | 4,246 | — | — |
| 1999-05-12 | $5.07 | $5.07 | 32,453 | — | — |
| 1999-05-11 | $4.95 | $4.95 | 25,073 | — | — |
| 1999-05-10 | $5.25 | $5.25 | 21,939 | — | — |
| 1999-05-07 | $5.19 | $5.19 | 19,310 | — | — |
| 1999-05-06 | $5.10 | $5.10 | 23,354 | — | — |
| 1999-05-05 | $5.25 | $5.25 | 22,242 | — | — |
| 1999-05-04 | $5.87 | $5.87 | 56,009 | — | — |
| 1999-05-03 | $6.31 | $6.31 | 131,531 | — | — |
| 1999-04-30 | $5.81 | $5.81 | 177,633 | — | — |
| 1999-04-29 | $4.54 | $4.54 | 52,269 | — | — |
| 1999-04-28 | $4.45 | $4.45 | 72,893 | — | — |
| 1999-04-27 | $4.54 | $4.54 | 93,922 | — | — |
| 1999-04-26 | $4.33 | $4.33 | 13,648 | — | — |
| 1999-04-23 | $4.33 | $4.33 | 60,154 | — | — |
| 1999-04-22 | $4.42 | $4.42 | 39,530 | — | — |
| 1999-04-21 | $4.61 | $4.61 | 36,295 | — | — |
| 1999-04-20 | $4.82 | $4.82 | 13,143 | — | — |
| 1999-04-19 | $4.79 | $4.79 | 7,886 | — | — |
| 1999-04-16 | $4.76 | $4.76 | 10,717 | — | — |
| 1999-04-15 | $4.79 | $4.79 | 11,222 | — | — |
| 1999-04-14 | $4.70 | $4.70 | 15,670 | — | — |
| 1999-04-13 | $4.73 | $4.73 | 13,244 | — | — |
| 1999-04-12 | $4.70 | $4.70 | 22,545 | — | — |
| 1999-04-09 | $4.70 | $4.70 | 20,624 | — | — |
| 1999-04-08 | $4.67 | $4.67 | 19,816 | — | — |
| 1999-04-07 | $4.79 | $4.79 | 23,556 | — | — |
| 1999-04-06 | $4.88 | $4.88 | 7,886 | — | — |
| 1999-04-05 | $5.19 | $5.19 | 21,838 | — | — |
| 1999-04-01 | $5.07 | $5.07 | 24,769 | — | — |
| 1999-03-31 | $5.07 | $5.07 | 24,668 | — | — |
| 1999-03-30 | $5.07 | $5.07 | 28,409 | — | — |
| 1999-03-29 | $5.38 | $5.38 | 3,741 | — | — |
| 1999-03-26 | $5.19 | $5.19 | 19,714 | — | — |
| 1999-03-25 | $5.32 | $5.32 | 1,618 | — | — |
| 1999-03-24 | $5.32 | $5.32 | 10,312 | — | — |
| 1999-03-23 | $5.38 | $5.38 | 5,763 | — | — |
| 1999-03-22 | $5.32 | $5.32 | 31,038 | — | — |
| 1999-03-19 | $5.44 | $5.44 | 41,552 | — | — |
| 1999-03-18 | $5.38 | $5.38 | 23,051 | — | — |
| 1999-03-17 | $5.50 | $5.50 | 34,981 | — | — |
| 1999-03-16 | $5.38 | $5.38 | 9,604 | — | — |
| 1999-03-15 | $5.38 | $5.38 | 22,646 | — | — |
| 1999-03-12 | $5.44 | $5.44 | 34,475 | — | — |
| 1999-03-11 | $5.72 | $5.72 | 47,618 | — | — |
| 1999-03-10 | $5.07 | $5.07 | 65,108 | — | — |
| 1999-03-09 | $5.38 | $5.38 | 19,917 | — | — |
| 1999-03-08 | $5.93 | $5.93 | 202,099 | — | — |
| 1999-03-05 | $6.99 | $6.99 | 37,407 | — | — |
| 1999-03-04 | $6.92 | $6.92 | 60,761 | — | — |
| 1999-03-03 | $7.23 | $7.23 | 85,227 | — | — |
| 1999-03-02 | $7.48 | $7.48 | 107,570 | — | — |
| 1999-03-01 | $7.14 | $7.14 | 123,544 | — | — |
| 1999-02-26 | $6.15 | $6.15 | 90,586 | — | — |
| 1999-02-25 | $6.06 | $6.06 | 35,284 | — | — |
| 1999-02-24 | $5.93 | $5.93 | 33,363 | — | — |
| 1999-02-23 | $5.93 | $5.93 | 50,348 | — | — |
| 1999-02-22 | $6.00 | $6.00 | 46,607 | — | — |
| 1999-02-19 | $5.81 | $5.81 | 2,831 | — | — |
| 1999-02-18 | $5.75 | $5.75 | 14,356 | — | — |
| 1999-02-17 | $5.63 | $5.63 | 11,020 | — | — |
| 1999-02-16 | $5.63 | $5.63 | 32,959 | — | — |
| 1999-02-12 | $5.81 | $5.81 | 100,089 | — | — |
| 1999-02-11 | $5.50 | $5.50 | 62,176 | — | — |
| 1999-02-10 | $5.19 | $5.19 | 38,519 | — | — |
| 1999-02-09 | $5.01 | $5.01 | 11,222 | — | — |
| 1999-02-08 | $5.13 | $5.13 | 8,391 | — | — |
| 1999-02-05 | $4.95 | $4.95 | 15,064 | — | — |
| 1999-02-04 | $5.07 | $5.07 | 33,161 | — | — |
| 1999-02-03 | $5.01 | $5.01 | 40,238 | — | — |
| 1999-02-02 | $5.01 | $5.01 | 35,891 | — | — |
| 1999-02-01 | $5.32 | $5.32 | 18,602 | — | — |
| 1999-01-29 | $5.19 | $5.19 | 21,029 | — | — |
| 1999-01-28 | $5.13 | $5.13 | 11,424 | — | — |
| 1999-01-27 | $5.19 | $5.19 | 17,996 | — | — |
| 1999-01-26 | $5.38 | $5.38 | 11,020 | — | — |
| 1999-01-25 | $5.32 | $5.32 | 17,288 | — | — |
| 1999-01-22 | $5.38 | $5.38 | 22,545 | — | — |
| 1999-01-21 | $5.44 | $5.44 | 25,578 | — | — |
| 1999-01-20 | $5.32 | $5.32 | 12,941 | — | — |
| 1999-01-19 | $5.32 | $5.32 | 10,009 | — | — |
| 1999-01-15 | $5.44 | $5.44 | 12,435 | — | — |
| 1999-01-14 | $5.32 | $5.32 | 17,288 | — | — |
| 1999-01-13 | $5.44 | $5.44 | 34,778 | — | — |
| 1999-01-12 | $5.32 | $5.32 | 17,086 | — | — |
| 1999-01-11 | $5.44 | $5.44 | 52,269 | — | — |
| 1999-01-08 | $5.69 | $5.69 | 77,341 | — | — |
| 1999-01-07 | $5.75 | $5.75 | 123,544 | — | — |
| 1999-01-06 | $4.42 | $4.42 | 4,651 | — | — |
| 1999-01-05 | $4.33 | $4.33 | 4,853 | — | — |
| 1999-01-04 | $4.33 | $4.33 | 31,038 | — | — |