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
- 1980-03-17 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 | $5.73 | $9.12 | 8,850 | — | — |
| 1999-12-30 | $5.73 | $9.12 | 17,700 | — | — |
| 1999-12-29 | $5.61 | $8.93 | 8,545 | — | — |
| 1999-12-28 | $5.63 | $8.96 | 27,161 | — | — |
| 1999-12-27 | $5.45 | $8.67 | 15,869 | — | — |
| 1999-12-23 | $5.32 | $8.47 | 32,043 | — | — |
| 1999-12-22 | $5.45 | $8.67 | 17,395 | — | — |
| 1999-12-21 | $5.45 | $8.67 | 23,804 | — | — |
| 1999-12-20 | $5.61 | $8.93 | 23,499 | — | — |
| 1999-12-17 | $5.73 | $9.12 | 11,597 | — | — |
| 1999-12-16 | $5.86 | $9.32 | 2,136 | — | — |
| 1999-12-15 | $5.90 | $9.39 | 13,123 | — | — |
| 1999-12-14 | $5.69 | $9.06 | 13,123 | — | — |
| 1999-12-13 | $5.82 | $9.26 | 15,869 | — | — |
| 1999-12-10 | $5.53 | $8.80 | 15,259 | — | — |
| 1999-12-09 | $5.57 | $8.86 | 5,493 | — | — |
| 1999-12-08 | $5.49 | $8.73 | 21,667 | — | — |
| 1999-12-07 | $5.65 | $8.99 | 25,635 | — | — |
| 1999-12-06 | $5.73 | $9.12 | 18,311 | — | — |
| 1999-12-03 | $5.75 | $9.16 | 7,019 | — | — |
| 1999-12-02 | $5.82 | $9.26 | 11,597 | — | — |
| 1999-12-01 | $5.82 | $9.26 | 6,409 | — | — |
| 1999-11-30 | $5.86 | $9.32 | 40,588 | — | — |
| 1999-11-29 | $5.73 | $9.12 | 40,588 | — | — |
| 1999-11-26 | $5.53 | $8.80 | 27,466 | — | — |
| 1999-11-24 | $5.53 | $8.80 | 40,894 | — | — |
| 1999-11-23 | $5.59 | $8.90 | 57,068 | — | — |
| 1999-11-22 | $5.61 | $8.93 | 317,993 | — | — |
| 1999-11-19 | $5.04 | $8.02 | 29,907 | — | — |
| 1999-11-18 | $5.08 | $8.08 | 22,278 | — | — |
| 1999-11-17 | $5.04 | $8.02 | 7,019 | — | — |
| 1999-11-16 | $4.92 | $7.82 | 199,890 | — | — |
| 1999-11-15 | $4.92 | $7.82 | 43,335 | — | — |
| 1999-11-12 | $4.92 | $7.82 | 37,231 | — | — |
| 1999-11-11 | $5.00 | $7.95 | 12,817 | — | — |
| 1999-11-10 | $5.04 | $8.02 | 23,499 | — | — |
| 1999-11-09 | $5.08 | $8.08 | 7,324 | — | — |
| 1999-11-08 | $5.00 | $7.87 | 7,324 | — | — |
| 1999-11-05 | $5.04 | $7.94 | 22,278 | — | — |
| 1999-11-04 | $5.08 | $8.00 | 16,479 | — | — |
| 1999-11-03 | $5.12 | $8.07 | 32,654 | — | — |
| 1999-11-02 | $5.12 | $8.07 | 12,512 | — | — |
| 1999-11-01 | $4.96 | $7.81 | 0 | — | — |
| 1999-10-29 | $4.96 | $7.81 | 26,245 | — | — |
| 1999-10-28 | $4.92 | $7.74 | 1,831 | — | — |
| 1999-10-27 | $4.83 | $7.62 | 916 | — | — |
| 1999-10-26 | $4.83 | $7.62 | 4,883 | — | — |
| 1999-10-25 | $4.92 | $7.74 | 6,714 | — | — |
| 1999-10-22 | $4.92 | $7.74 | 28,381 | — | — |
| 1999-10-21 | $4.92 | $7.74 | 5,493 | — | — |
| 1999-10-20 | $5.04 | $7.94 | 610 | — | — |
| 1999-10-19 | $4.96 | $7.81 | 1,526 | — | — |
| 1999-10-18 | $5.00 | $7.87 | 11,292 | — | — |
| 1999-10-15 | $5.04 | $7.94 | 1,221 | — | — |
| 1999-10-14 | $5.00 | $7.87 | 11,597 | — | — |
| 1999-10-13 | $5.08 | $8.00 | 16,479 | — | — |
| 1999-10-12 | $4.87 | $7.68 | 4,578 | — | — |
| 1999-10-11 | $4.87 | $7.68 | 610 | — | — |
| 1999-10-08 | $4.92 | $7.74 | 28,687 | — | — |
| 1999-10-07 | $4.79 | $7.55 | 39,368 | — | — |
| 1999-10-06 | $4.73 | $7.45 | 38,147 | — | — |
| 1999-10-05 | $4.92 | $7.74 | 16,479 | — | — |
| 1999-10-04 | $5.04 | $7.94 | 7,324 | — | — |
| 1999-10-01 | $5.12 | $8.07 | 13,123 | — | — |
| 1999-09-30 | $5.08 | $8.00 | 11,292 | — | — |
| 1999-09-29 | $5.16 | $8.13 | 5,798 | — | — |
| 1999-09-28 | $5.24 | $8.26 | 6,409 | — | — |
| 1999-09-27 | $5.20 | $8.20 | 5,493 | — | — |
| 1999-09-24 | $5.28 | $8.33 | 4,883 | — | — |
| 1999-09-23 | $5.37 | $8.45 | 14,343 | — | — |
| 1999-09-22 | $5.37 | $8.45 | 610 | — | — |
| 1999-09-21 | $5.37 | $8.45 | 5,188 | — | — |
| 1999-09-20 | $5.45 | $8.58 | 0 | — | — |
| 1999-09-17 | $5.45 | $8.58 | 5,188 | — | — |
| 1999-09-16 | $5.45 | $8.58 | 7,019 | — | — |
| 1999-09-15 | $5.45 | $8.58 | 29,602 | — | — |
| 1999-09-14 | $5.37 | $8.45 | 916 | — | — |
| 1999-09-13 | $5.37 | $8.45 | 20,752 | — | — |
| 1999-09-10 | $5.26 | $8.29 | 7,324 | — | — |
| 1999-09-09 | $5.28 | $8.33 | 610 | — | — |
| 1999-09-08 | $5.24 | $8.26 | 17,395 | — | — |
| 1999-09-07 | $5.12 | $8.07 | 53,711 | — | — |
| 1999-09-03 | $5.20 | $8.20 | 9,766 | — | — |
| 1999-09-02 | $5.12 | $8.07 | 13,428 | — | — |
| 1999-09-01 | $5.10 | $8.03 | 5,798 | — | — |
| 1999-08-31 | $5.16 | $8.13 | 3,967 | — | — |
| 1999-08-30 | $5.20 | $8.20 | 14,648 | — | — |
| 1999-08-27 | $5.20 | $8.20 | 4,578 | — | — |
| 1999-08-26 | $5.24 | $8.26 | 4,578 | — | — |
| 1999-08-25 | $5.24 | $8.26 | 13,733 | — | — |
| 1999-08-24 | $5.24 | $8.26 | 3,662 | — | — |
| 1999-08-23 | $5.24 | $8.26 | 1,221 | — | — |
| 1999-08-20 | $5.16 | $8.13 | 25,024 | — | — |
| 1999-08-19 | $5.18 | $8.16 | 18,616 | — | — |
| 1999-08-18 | $5.28 | $8.33 | 3,662 | — | — |
| 1999-08-17 | $5.24 | $8.26 | 3,052 | — | — |
| 1999-08-16 | $5.24 | $8.26 | 762,939 | — | — |
| 1999-08-13 | $5.24 | $8.26 | 46,692 | — | — |
| 1999-08-12 | $5.28 | $8.33 | 2,136 | — | — |
| 1999-08-11 | $5.26 | $8.29 | 13,428 | — | — |
| 1999-08-10 | $5.30 | $8.28 | 71,106 | — | — |
| 1999-08-09 | $5.24 | $8.18 | 56,152 | — | — |
| 1999-08-06 | $5.24 | $8.18 | 18,005 | — | — |
| 1999-08-05 | $5.32 | $8.31 | 0 | — | — |
| 1999-08-04 | $5.32 | $8.31 | 4,578 | — | — |
| 1999-08-03 | $5.28 | $8.25 | 2,441 | — | — |
| 1999-08-02 | $5.24 | $8.18 | 3,052 | — | — |
| 1999-07-30 | $5.28 | $8.25 | 14,648 | — | — |
| 1999-07-29 | $5.32 | $8.31 | 2,441 | — | — |
| 1999-07-28 | $5.37 | $8.38 | 27,161 | — | — |
| 1999-07-27 | $5.37 | $8.38 | 1,831 | — | — |
| 1999-07-26 | $5.28 | $8.25 | 7,629 | — | — |
| 1999-07-23 | $5.28 | $8.25 | 9,766 | — | — |
| 1999-07-22 | $5.32 | $8.31 | 2,441 | — | — |
| 1999-07-21 | $5.32 | $8.31 | 6,714 | — | — |
| 1999-07-20 | $5.28 | $8.25 | 3,357 | — | — |
| 1999-07-19 | $5.30 | $8.28 | 26,550 | — | — |
| 1999-07-16 | $5.30 | $8.28 | 20,142 | — | — |
| 1999-07-15 | $5.32 | $8.31 | 4,578 | — | — |
| 1999-07-14 | $5.28 | $8.25 | 4,272 | — | — |
| 1999-07-13 | $5.28 | $8.25 | 6,409 | — | — |
| 1999-07-12 | $5.28 | $8.25 | 14,038 | — | — |
| 1999-07-09 | $5.24 | $8.18 | 126,343 | — | — |
| 1999-07-08 | $5.26 | $8.22 | 31,738 | — | — |
| 1999-07-07 | $5.37 | $8.38 | 6,104 | — | — |
| 1999-07-06 | $5.37 | $8.38 | 0 | — | — |
| 1999-07-02 | $5.37 | $8.38 | 16,479 | — | — |
| 1999-07-01 | $5.45 | $8.50 | 7,629 | — | — |
| 1999-06-30 | $5.41 | $8.44 | 36,926 | — | — |
| 1999-06-29 | $5.41 | $8.44 | 48,218 | — | — |
| 1999-06-28 | $5.49 | $8.57 | 37,537 | — | — |
| 1999-06-25 | $5.37 | $8.38 | 17,090 | — | — |
| 1999-06-24 | $5.41 | $8.44 | 0 | — | — |
| 1999-06-23 | $5.41 | $8.44 | 1,831 | — | — |
| 1999-06-22 | $5.37 | $8.38 | 2,441 | — | — |
| 1999-06-21 | $5.41 | $8.44 | 3,052 | — | — |
| 1999-06-18 | $5.41 | $8.44 | 29,602 | — | — |
| 1999-06-17 | $5.45 | $8.50 | 19,836 | — | — |
| 1999-06-16 | $5.37 | $8.38 | 7,629 | — | — |
| 1999-06-15 | $5.37 | $8.38 | 7,324 | — | — |
| 1999-06-14 | $5.45 | $8.50 | 17,700 | — | — |
| 1999-06-11 | $5.37 | $8.38 | 16,174 | — | — |
| 1999-06-10 | $5.41 | $8.44 | 10,071 | — | — |
| 1999-06-09 | $5.39 | $8.41 | 25,940 | — | — |
| 1999-06-08 | $5.30 | $8.28 | 5,493 | — | — |
| 1999-06-07 | $5.32 | $8.31 | 3,967 | — | — |
| 1999-06-04 | $5.32 | $8.31 | 4,272 | — | — |
| 1999-06-03 | $5.41 | $8.44 | 3,967 | — | — |
| 1999-06-02 | $5.35 | $8.34 | 20,447 | — | — |
| 1999-06-01 | $5.30 | $8.28 | 24,109 | — | — |
| 1999-05-28 | $5.30 | $8.28 | 1,526 | — | — |
| 1999-05-27 | $5.28 | $8.25 | 2,441 | — | — |
| 1999-05-26 | $5.32 | $8.31 | 3,052 | — | — |
| 1999-05-25 | $5.24 | $8.18 | 0 | — | — |
| 1999-05-24 | $5.24 | $8.18 | 5,188 | — | — |
| 1999-05-21 | $5.32 | $8.31 | 16,785 | — | — |
| 1999-05-20 | $5.32 | $8.31 | 3,967 | — | — |
| 1999-05-19 | $5.28 | $8.25 | 11,597 | — | — |
| 1999-05-18 | $5.28 | $8.25 | 5,188 | — | — |
| 1999-05-17 | $5.37 | $8.38 | 3,357 | — | — |
| 1999-05-14 | $5.24 | $8.18 | 6,104 | — | — |
| 1999-05-13 | $5.28 | $8.25 | 19,836 | — | — |
| 1999-05-12 | $5.28 | $8.25 | 25,024 | — | — |
| 1999-05-11 | $5.24 | $8.11 | 104,370 | — | — |
| 1999-05-10 | $5.28 | $8.17 | 10,071 | — | — |
| 1999-05-07 | $5.32 | $8.23 | 16,479 | — | — |
| 1999-05-06 | $5.28 | $8.17 | 20,752 | — | — |
| 1999-05-05 | $5.20 | $8.04 | 0 | — | — |
| 1999-05-04 | $5.20 | $8.04 | 36,316 | — | — |
| 1999-05-03 | $5.16 | $7.98 | 6,714 | — | — |
| 1999-04-30 | $5.08 | $7.85 | 3,052 | — | — |
| 1999-04-29 | $5.16 | $7.98 | 4,883 | — | — |
| 1999-04-28 | $5.12 | $7.92 | 10,986 | — | — |
| 1999-04-27 | $5.08 | $7.85 | 3,662 | — | — |
| 1999-04-26 | $5.06 | $7.82 | 3,052 | — | — |
| 1999-04-23 | $5.14 | $7.95 | 4,883 | — | — |
| 1999-04-22 | $5.14 | $7.95 | 12,207 | — | — |
| 1999-04-21 | $5.16 | $7.98 | 22,583 | — | — |
| 1999-04-20 | $5.12 | $7.92 | 19,836 | — | — |
| 1999-04-19 | $4.96 | $7.66 | 12,207 | — | — |
| 1999-04-16 | $5.08 | $7.85 | 36,316 | — | — |
| 1999-04-15 | $5.08 | $7.85 | 13,428 | — | — |
| 1999-04-14 | $5.00 | $7.73 | 14,038 | — | — |
| 1999-04-13 | $4.92 | $7.60 | 8,545 | — | — |
| 1999-04-12 | $4.83 | $7.47 | 5,798 | — | — |
| 1999-04-09 | $4.87 | $7.54 | 18,311 | — | — |
| 1999-04-08 | $4.77 | $7.38 | 4,272 | — | — |
| 1999-04-07 | $4.83 | $7.47 | 23,499 | — | — |
| 1999-04-06 | $4.77 | $7.38 | 22,888 | — | — |
| 1999-04-05 | $4.92 | $7.60 | 31,433 | — | — |
| 1999-04-01 | $5.04 | $7.79 | 24,719 | — | — |
| 1999-03-31 | $5.16 | $7.98 | 1,526 | — | — |
| 1999-03-30 | $5.08 | $7.85 | 916 | — | — |
| 1999-03-29 | $5.00 | $7.73 | 10,681 | — | — |
| 1999-03-26 | $5.06 | $7.82 | 14,954 | — | — |
| 1999-03-25 | $5.04 | $7.79 | 32,959 | — | — |
| 1999-03-24 | $5.16 | $7.98 | 10,681 | — | — |
| 1999-03-23 | $5.16 | $7.98 | 11,597 | — | — |
| 1999-03-22 | $5.00 | $7.73 | 15,869 | — | — |
| 1999-03-19 | $5.08 | $7.85 | 4,578 | — | — |
| 1999-03-18 | $5.16 | $7.98 | 153,198 | — | — |
| 1999-03-17 | $5.00 | $7.73 | 5,493 | — | — |
| 1999-03-16 | $5.04 | $7.79 | 20,142 | — | — |
| 1999-03-15 | $4.83 | $7.47 | 30,518 | — | — |
| 1999-03-12 | $5.04 | $7.79 | 9,766 | — | — |
| 1999-03-11 | $5.12 | $7.92 | 49,744 | — | — |
| 1999-03-10 | $5.08 | $7.85 | 15,564 | — | — |
| 1999-03-09 | $5.08 | $7.85 | 24,719 | — | — |
| 1999-03-08 | $5.20 | $8.04 | 10,071 | — | — |
| 1999-03-05 | $5.12 | $7.92 | 9,766 | — | — |
| 1999-03-04 | $5.16 | $7.98 | 9,766 | — | — |
| 1999-03-03 | $5.16 | $7.98 | 8,545 | — | — |
| 1999-03-02 | $5.12 | $7.92 | 1,221 | — | — |
| 1999-03-01 | $5.12 | $7.92 | 20,142 | — | — |
| 1999-02-26 | $5.16 | $7.98 | 14,648 | — | — |
| 1999-02-25 | $5.28 | $8.17 | 3,052 | — | — |
| 1999-02-24 | $5.24 | $8.11 | 92,468 | — | — |
| 1999-02-23 | $5.32 | $8.23 | 10,071 | — | — |
| 1999-02-22 | $5.28 | $8.17 | 5,493 | — | — |
| 1999-02-19 | $5.28 | $8.17 | 78,430 | — | — |
| 1999-02-18 | $5.41 | $8.36 | 3,052 | — | — |
| 1999-02-17 | $5.32 | $8.23 | 51,270 | — | — |
| 1999-02-16 | $5.28 | $8.17 | 0 | — | — |
| 1999-02-12 | $5.28 | $8.17 | 2,747 | — | — |
| 1999-02-11 | $5.32 | $8.23 | 16,479 | — | — |
| 1999-02-10 | $5.32 | $8.23 | 1,221 | — | — |
| 1999-02-09 | $5.24 | $8.03 | 21,667 | — | — |
| 1999-02-08 | $5.32 | $8.16 | 9,766 | — | — |
| 1999-02-05 | $5.24 | $8.03 | 6,409 | — | — |
| 1999-02-04 | $5.26 | $8.06 | 22,888 | — | — |
| 1999-02-03 | $5.37 | $8.22 | 1,526 | — | — |
| 1999-02-02 | $5.39 | $8.25 | 0 | — | — |
| 1999-02-01 | $5.39 | $8.25 | 6,409 | — | — |
| 1999-01-29 | $5.45 | $8.35 | 25,635 | — | — |
| 1999-01-28 | $5.57 | $8.53 | 2,441 | — | — |
| 1999-01-27 | $5.53 | $8.47 | 7,324 | — | — |
| 1999-01-26 | $5.47 | $8.38 | 305 | — | — |
| 1999-01-25 | $5.43 | $8.31 | 8,240 | — | — |
| 1999-01-22 | $5.49 | $8.41 | 3,357 | — | — |
| 1999-01-21 | $5.53 | $8.47 | 40,588 | — | — |
| 1999-01-20 | $5.49 | $8.41 | 916 | — | — |
| 1999-01-19 | $5.45 | $8.35 | 7,019 | — | — |
| 1999-01-15 | $5.49 | $8.41 | 3,662 | — | — |
| 1999-01-14 | $5.49 | $8.41 | 19,531 | — | — |
| 1999-01-13 | $5.53 | $8.47 | 11,292 | — | — |
| 1999-01-12 | $5.65 | $8.66 | 5,493 | — | — |
| 1999-01-11 | $5.57 | $8.53 | 97,656 | — | — |
| 1999-01-08 | $5.53 | $8.47 | 62,256 | — | — |
| 1999-01-07 | $5.57 | $8.53 | 3,967 | — | — |
| 1999-01-06 | $5.53 | $8.47 | 4,578 | — | — |
| 1999-01-05 | $5.49 | $8.41 | 4,272 | — | — |
| 1999-01-04 | $5.49 | $8.41 | 14,343 | — | — |