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
- 1992-12-10 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 | $5.94 | $5.94 | 52,380 | — | — |
| 1999-12-30 | $5.76 | $5.76 | 31,320 | — | — |
| 1999-12-29 | $5.45 | $5.45 | 217,620 | — | — |
| 1999-12-28 | $5.35 | $5.35 | 84,960 | — | — |
| 1999-12-27 | $5.45 | $5.45 | 512,460 | — | — |
| 1999-12-23 | $5.38 | $5.38 | 239,940 | — | — |
| 1999-12-22 | $5.42 | $5.42 | 28,080 | — | — |
| 1999-12-21 | $5.49 | $5.49 | 75,060 | — | — |
| 1999-12-20 | $6.01 | $6.01 | 44,460 | — | — |
| 1999-12-17 | $5.90 | $5.90 | 79,560 | — | — |
| 1999-12-16 | $5.94 | $5.94 | 44,280 | — | — |
| 1999-12-15 | $6.04 | $6.04 | 138,060 | — | — |
| 1999-12-14 | $6.11 | $6.11 | 56,160 | — | — |
| 1999-12-13 | $6.11 | $6.11 | 171,000 | — | — |
| 1999-12-10 | $5.10 | $5.10 | 117,540 | — | — |
| 1999-12-09 | $5.80 | $5.80 | 53,100 | — | — |
| 1999-12-08 | $5.83 | $5.83 | 40,320 | — | — |
| 1999-12-07 | $5.90 | $5.90 | 70,560 | — | — |
| 1999-12-06 | $5.66 | $5.66 | 69,480 | — | — |
| 1999-12-03 | $5.21 | $5.21 | 83,160 | — | — |
| 1999-12-02 | $5.21 | $5.21 | 95,400 | — | — |
| 1999-12-01 | $5.14 | $5.14 | 74,160 | — | — |
| 1999-11-30 | $5.14 | $5.14 | 57,420 | — | — |
| 1999-11-29 | $5.28 | $5.28 | 39,240 | — | — |
| 1999-11-26 | $5.35 | $5.35 | 63,000 | — | — |
| 1999-11-24 | $5.38 | $5.38 | 86,040 | — | — |
| 1999-11-23 | $5.45 | $5.45 | 61,560 | — | — |
| 1999-11-22 | $5.59 | $5.59 | 111,240 | — | — |
| 1999-11-19 | $5.83 | $5.83 | 41,040 | — | — |
| 1999-11-18 | $5.97 | $5.97 | 240,840 | — | — |
| 1999-11-17 | $6.01 | $6.01 | 42,480 | — | — |
| 1999-11-16 | $6.15 | $6.15 | 47,700 | — | — |
| 1999-11-15 | $6.18 | $6.18 | 433,620 | — | — |
| 1999-11-12 | $6.04 | $6.04 | 35,820 | — | — |
| 1999-11-11 | $5.83 | $5.83 | 92,880 | — | — |
| 1999-11-10 | $5.69 | $5.69 | 146,160 | — | — |
| 1999-11-09 | $5.59 | $5.59 | 127,980 | — | — |
| 1999-11-08 | $5.24 | $5.24 | 122,400 | — | — |
| 1999-11-05 | $4.97 | $4.97 | 56,880 | — | — |
| 1999-11-04 | $4.79 | $4.79 | 128,880 | — | — |
| 1999-11-03 | $5.42 | $5.42 | 185,760 | — | — |
| 1999-11-02 | $6.08 | $6.08 | 230,040 | — | — |
| 1999-11-01 | $4.72 | $4.72 | 413,280 | — | — |
| 1999-10-29 | $4.34 | $4.34 | 208,980 | — | — |
| 1999-10-28 | $4.24 | $4.24 | 560,520 | — | — |
| 1999-10-27 | $4.44 | $4.44 | 20,160 | — | — |
| 1999-10-26 | $4.44 | $4.44 | 144,900 | — | — |
| 1999-10-25 | $4.41 | $4.41 | 46,440 | — | — |
| 1999-10-22 | $4.38 | $4.37 | 70,020 | — | — |
| 1999-10-21 | $4.48 | $4.48 | 53,640 | — | — |
| 1999-10-20 | $4.44 | $4.44 | 145,440 | — | — |
| 1999-10-19 | $4.76 | $4.76 | 22,140 | — | — |
| 1999-10-18 | $5.14 | $5.14 | 46,260 | — | — |
| 1999-10-15 | $5.17 | $5.17 | 91,620 | — | — |
| 1999-10-14 | $5.10 | $5.10 | 13,320 | — | — |
| 1999-10-13 | $5.28 | $5.28 | 37,980 | — | — |
| 1999-10-12 | $5.52 | $5.52 | 39,060 | — | — |
| 1999-10-11 | $5.69 | $5.69 | 22,500 | — | — |
| 1999-10-08 | $5.56 | $5.56 | 17,460 | — | — |
| 1999-10-07 | $5.56 | $5.56 | 41,400 | — | — |
| 1999-10-06 | $5.52 | $5.52 | 32,940 | — | — |
| 1999-10-05 | $5.52 | $5.52 | 47,340 | — | — |
| 1999-10-04 | $5.45 | $5.45 | 49,680 | — | — |
| 1999-10-01 | $5.38 | $5.38 | 180,360 | — | — |
| 1999-09-30 | $5.28 | $5.28 | 77,040 | — | — |
| 1999-09-29 | $6.01 | $6.01 | 104,040 | — | — |
| 1999-09-28 | $5.97 | $5.97 | 62,820 | — | — |
| 1999-09-27 | $5.80 | $5.80 | 42,660 | — | — |
| 1999-09-24 | $5.97 | $5.97 | 55,260 | — | — |
| 1999-09-23 | $6.25 | $6.25 | 18,360 | — | — |
| 1999-09-22 | $6.53 | $6.53 | 39,780 | — | — |
| 1999-09-21 | $6.63 | $6.63 | 24,120 | — | — |
| 1999-09-20 | $6.67 | $6.67 | 36,900 | — | — |
| 1999-09-17 | $6.67 | $6.67 | 21,780 | — | — |
| 1999-09-16 | $6.56 | $6.56 | 35,820 | — | — |
| 1999-09-15 | $6.91 | $6.91 | 42,120 | — | — |
| 1999-09-14 | $7.01 | $7.01 | 5,760 | — | — |
| 1999-09-13 | $7.15 | $7.15 | 4,320 | — | — |
| 1999-09-10 | $7.15 | $7.15 | 5,580 | — | — |
| 1999-09-09 | $7.22 | $7.22 | 116,100 | — | — |
| 1999-09-08 | $7.22 | $7.22 | 10,260 | — | — |
| 1999-09-07 | $7.22 | $7.22 | 52,920 | — | — |
| 1999-09-03 | $7.15 | $7.15 | 14,940 | — | — |
| 1999-09-02 | $7.01 | $7.01 | 30,060 | — | — |
| 1999-09-01 | $6.74 | $6.74 | 145,260 | — | — |
| 1999-08-31 | $6.88 | $6.87 | 16,020 | — | — |
| 1999-08-30 | $6.94 | $6.94 | 16,560 | — | — |
| 1999-08-27 | $7.01 | $7.01 | 18,360 | — | — |
| 1999-08-26 | $7.08 | $7.08 | 15,840 | — | — |
| 1999-08-25 | $6.91 | $6.91 | 14,580 | — | — |
| 1999-08-24 | $6.77 | $6.77 | 99,540 | — | — |
| 1999-08-23 | $6.53 | $6.53 | 44,640 | — | — |
| 1999-08-20 | $6.67 | $6.67 | 11,340 | — | — |
| 1999-08-19 | $6.74 | $6.74 | 2,160 | — | — |
| 1999-08-18 | $6.74 | $6.74 | 31,320 | — | — |
| 1999-08-17 | $6.67 | $6.67 | 7,380 | — | — |
| 1999-08-16 | $6.67 | $6.67 | 18,900 | — | — |
| 1999-08-13 | $6.77 | $6.77 | 10,980 | — | — |
| 1999-08-12 | $6.67 | $6.67 | 9,900 | — | — |
| 1999-08-11 | $6.60 | $6.60 | 4,680 | — | — |
| 1999-08-10 | $6.53 | $6.53 | 26,280 | — | — |
| 1999-08-09 | $6.49 | $6.49 | 30,600 | — | — |
| 1999-08-06 | $6.67 | $6.67 | 5,760 | — | — |
| 1999-08-05 | $6.67 | $6.67 | 17,820 | — | — |
| 1999-08-04 | $6.53 | $6.53 | 20,340 | — | — |
| 1999-08-03 | $6.74 | $6.74 | 45,720 | — | — |
| 1999-08-02 | $6.60 | $6.60 | 31,500 | — | — |
| 1999-07-30 | $6.46 | $6.46 | 66,240 | — | — |
| 1999-07-29 | $6.46 | $6.46 | 42,300 | — | — |
| 1999-07-28 | $6.70 | $6.70 | 28,800 | — | — |
| 1999-07-27 | $6.70 | $6.70 | 25,740 | — | — |
| 1999-07-26 | $6.77 | $6.77 | 38,700 | — | — |
| 1999-07-23 | $6.84 | $6.84 | 55,080 | — | — |
| 1999-07-22 | $7.22 | $7.22 | 32,580 | — | — |
| 1999-07-21 | $7.78 | $7.78 | 48,420 | — | — |
| 1999-07-20 | $8.23 | $8.23 | 34,560 | — | — |
| 1999-07-19 | $8.09 | $8.09 | 59,220 | — | — |
| 1999-07-16 | $8.13 | $8.12 | 33,300 | — | — |
| 1999-07-15 | $7.78 | $7.78 | 149,580 | — | — |
| 1999-07-14 | $8.61 | $8.61 | 27,000 | — | — |
| 1999-07-13 | $8.85 | $8.85 | 38,520 | — | — |
| 1999-07-12 | $8.78 | $8.78 | 10,800 | — | — |
| 1999-07-09 | $8.78 | $8.78 | 15,840 | — | — |
| 1999-07-08 | $8.61 | $8.61 | 14,220 | — | — |
| 1999-07-07 | $8.54 | $8.54 | 25,200 | — | — |
| 1999-07-06 | $8.61 | $8.61 | 53,820 | — | — |
| 1999-07-02 | $8.58 | $8.58 | 10,260 | — | — |
| 1999-07-01 | $8.65 | $8.65 | 48,600 | — | — |
| 1999-06-30 | $9.03 | $9.03 | 201,420 | — | — |
| 1999-06-29 | $8.51 | $8.51 | 118,440 | — | — |
| 1999-06-28 | $8.26 | $8.26 | 130,140 | — | — |
| 1999-06-25 | $7.67 | $7.67 | 94,500 | — | — |
| 1999-06-24 | $7.71 | $7.71 | 68,400 | — | — |
| 1999-06-23 | $7.92 | $7.92 | 43,020 | — | — |
| 1999-06-22 | $8.02 | $8.02 | 78,300 | — | — |
| 1999-06-21 | $7.92 | $7.92 | 69,480 | — | — |
| 1999-06-18 | $8.06 | $8.06 | 90,900 | — | — |
| 1999-06-17 | $7.88 | $7.88 | 128,700 | — | — |
| 1999-06-16 | $7.78 | $7.78 | 131,040 | — | — |
| 1999-06-15 | $7.50 | $7.50 | 179,460 | — | — |
| 1999-06-14 | $6.98 | $6.98 | 57,780 | — | — |
| 1999-06-11 | $6.88 | $6.87 | 135,540 | — | — |
| 1999-06-10 | $7.15 | $7.15 | 65,340 | — | — |
| 1999-06-09 | $7.71 | $7.71 | 72,180 | — | — |
| 1999-06-08 | $7.33 | $7.33 | 53,100 | — | — |
| 1999-06-07 | $7.08 | $7.08 | 16,020 | — | — |
| 1999-06-04 | $6.77 | $6.77 | 20,520 | — | — |
| 1999-06-03 | $6.77 | $6.77 | 52,380 | — | — |
| 1999-06-02 | $6.74 | $6.74 | 61,380 | — | — |
| 1999-06-01 | $6.91 | $6.91 | 31,860 | — | — |
| 1999-05-28 | $6.91 | $6.91 | 15,120 | — | — |
| 1999-05-27 | $6.84 | $6.84 | 22,680 | — | — |
| 1999-05-26 | $6.94 | $6.94 | 61,740 | — | — |
| 1999-05-25 | $6.94 | $6.94 | 38,880 | — | — |
| 1999-05-24 | $7.12 | $7.12 | 166,680 | — | — |
| 1999-05-21 | $7.40 | $7.40 | 50,400 | — | — |
| 1999-05-20 | $7.22 | $7.22 | 38,880 | — | — |
| 1999-05-19 | $7.26 | $7.26 | 43,020 | — | — |
| 1999-05-18 | $7.43 | $7.43 | 41,760 | — | — |
| 1999-05-17 | $7.29 | $7.29 | 66,960 | — | — |
| 1999-05-14 | $7.15 | $7.15 | 33,840 | — | — |
| 1999-05-13 | $7.05 | $7.05 | 247,500 | — | — |
| 1999-05-12 | $7.12 | $7.12 | 58,500 | — | — |
| 1999-05-11 | $7.12 | $7.12 | 110,880 | — | — |
| 1999-05-10 | $7.22 | $7.22 | 13,140 | — | — |
| 1999-05-07 | $7.01 | $7.01 | 228,600 | — | — |
| 1999-05-06 | $7.12 | $7.12 | 347,580 | — | — |
| 1999-05-05 | $6.77 | $6.77 | 76,860 | — | — |
| 1999-05-04 | $6.67 | $6.67 | 178,920 | — | — |
| 1999-05-03 | $6.67 | $6.67 | 111,060 | — | — |
| 1999-04-30 | $6.35 | $6.35 | 137,340 | — | — |
| 1999-04-29 | $6.49 | $6.49 | 72,540 | — | — |
| 1999-04-28 | $6.35 | $6.35 | 103,860 | — | — |
| 1999-04-27 | $6.39 | $6.39 | 570,780 | — | — |
| 1999-04-26 | $6.60 | $6.60 | 798,660 | — | — |
| 1999-04-23 | $7.57 | $7.57 | 238,680 | — | — |
| 1999-04-22 | $7.60 | $7.60 | 269,460 | — | — |
| 1999-04-21 | $7.08 | $7.08 | 52,920 | — | — |
| 1999-04-20 | $7.08 | $7.08 | 89,460 | — | — |
| 1999-04-19 | $6.77 | $6.77 | 271,260 | — | — |
| 1999-04-16 | $7.05 | $7.05 | 177,300 | — | — |
| 1999-04-15 | $6.70 | $6.70 | 71,280 | — | — |
| 1999-04-14 | $7.05 | $7.05 | 56,160 | — | — |
| 1999-04-13 | $7.01 | $7.01 | 65,340 | — | — |
| 1999-04-12 | $7.01 | $7.01 | 124,920 | — | — |
| 1999-04-09 | $7.01 | $7.01 | 22,320 | — | — |
| 1999-04-08 | $7.01 | $7.01 | 32,940 | — | — |
| 1999-04-07 | $7.15 | $7.15 | 21,240 | — | — |
| 1999-04-06 | $7.12 | $7.12 | 58,680 | — | — |
| 1999-04-05 | $7.15 | $7.15 | 156,240 | — | — |
| 1999-04-01 | $7.22 | $7.22 | 200,520 | — | — |
| 1999-03-31 | $7.29 | $7.29 | 95,400 | — | — |
| 1999-03-30 | $7.05 | $7.05 | 19,800 | — | — |
| 1999-03-29 | $6.91 | $6.91 | 203,580 | — | — |
| 1999-03-26 | $6.63 | $6.63 | 59,760 | — | — |
| 1999-03-25 | $6.25 | $6.25 | 16,200 | — | — |
| 1999-03-24 | $6.25 | $6.25 | 18,180 | — | — |
| 1999-03-23 | $6.25 | $6.25 | 38,700 | — | — |
| 1999-03-22 | $6.53 | $6.53 | 28,440 | — | — |
| 1999-03-19 | $6.67 | $6.67 | 293,580 | — | — |
| 1999-03-18 | $6.63 | $6.63 | 31,320 | — | — |
| 1999-03-17 | $6.74 | $6.74 | 141,840 | — | — |
| 1999-03-16 | $6.91 | $6.91 | 113,220 | — | — |
| 1999-03-15 | $6.94 | $6.94 | 41,580 | — | — |
| 1999-03-12 | $6.94 | $6.94 | 57,600 | — | — |
| 1999-03-11 | $6.94 | $6.94 | 109,260 | — | — |
| 1999-03-10 | $6.94 | $6.94 | 112,140 | — | — |
| 1999-03-09 | $6.94 | $6.94 | 92,340 | — | — |
| 1999-03-08 | $7.01 | $7.01 | 90,900 | — | — |
| 1999-03-05 | $7.05 | $7.05 | 61,560 | — | — |
| 1999-03-04 | $6.91 | $6.91 | 52,020 | — | — |
| 1999-03-03 | $6.98 | $6.98 | 47,700 | — | — |
| 1999-03-02 | $7.22 | $7.22 | 107,460 | — | — |
| 1999-03-01 | $7.12 | $7.12 | 96,840 | — | — |
| 1999-02-26 | $6.91 | $6.91 | 167,040 | — | — |
| 1999-02-25 | $6.46 | $6.46 | 318,600 | — | — |
| 1999-02-24 | $6.46 | $6.46 | 86,940 | — | — |
| 1999-02-23 | $7.01 | $7.01 | 48,960 | — | — |
| 1999-02-22 | $7.19 | $7.19 | 44,820 | — | — |
| 1999-02-19 | $7.26 | $7.26 | 207,900 | — | — |
| 1999-02-18 | $7.26 | $7.26 | 74,160 | — | — |
| 1999-02-17 | $7.26 | $7.26 | 20,700 | — | — |
| 1999-02-16 | $7.33 | $7.33 | 21,600 | — | — |
| 1999-02-12 | $7.43 | $7.43 | 28,440 | — | — |
| 1999-02-11 | $7.47 | $7.47 | 412,200 | — | — |
| 1999-02-10 | $7.22 | $7.22 | 39,060 | — | — |
| 1999-02-09 | $7.50 | $7.50 | 31,860 | — | — |
| 1999-02-08 | $7.53 | $7.53 | 14,940 | — | — |
| 1999-02-05 | $7.53 | $7.53 | 345,960 | — | — |
| 1999-02-04 | $7.78 | $7.78 | 66,420 | — | — |
| 1999-02-03 | $7.78 | $7.78 | 79,740 | — | — |
| 1999-02-02 | $8.06 | $8.06 | 565,560 | — | — |
| 1999-02-01 | $7.85 | $7.85 | 35,280 | — | — |
| 1999-01-29 | $7.88 | $7.88 | 346,680 | — | — |
| 1999-01-28 | $7.92 | $7.92 | 273,960 | — | — |
| 1999-01-27 | $7.92 | $7.92 | 50,760 | — | — |
| 1999-01-26 | $8.09 | $8.09 | 111,780 | — | — |
| 1999-01-25 | $7.92 | $7.92 | 96,480 | — | — |
| 1999-01-22 | $8.13 | $8.12 | 120,060 | — | — |
| 1999-01-21 | $8.61 | $8.61 | 288,540 | — | — |
| 1999-01-20 | $7.43 | $7.43 | 116,460 | — | — |
| 1999-01-19 | $6.94 | $6.94 | 142,200 | — | — |
| 1999-01-15 | $6.60 | $6.60 | 136,260 | — | — |
| 1999-01-14 | $6.74 | $6.74 | 55,980 | — | — |
| 1999-01-13 | $6.81 | $6.81 | 91,080 | — | — |
| 1999-01-12 | $6.77 | $6.77 | 74,520 | — | — |
| 1999-01-11 | $6.91 | $6.91 | 73,080 | — | — |
| 1999-01-08 | $7.15 | $7.15 | 197,640 | — | — |
| 1999-01-07 | $7.29 | $7.29 | 41,220 | — | — |
| 1999-01-06 | $7.50 | $7.50 | 24,480 | — | — |
| 1999-01-05 | $7.12 | $7.12 | 26,280 | — | — |
| 1999-01-04 | $6.98 | $6.98 | 60,300 | — | — |