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
- 1996-06-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $6.25 | $6.25 | 200 |
| 1999-12-30 | $6.19 | $6.19 | 24,900 |
| 1999-12-29 | $5.00 | $5.00 | 8,600 |
| 1999-12-28 | $4.88 | $4.88 | 6,000 |
| 1999-12-27 | $4.94 | $4.94 | 7,000 |
| 1999-12-23 | $5.00 | $5.00 | 1,900 |
| 1999-12-22 | $4.94 | $4.94 | 400 |
| 1999-12-21 | $5.00 | $5.00 | 60,000 |
| 1999-12-20 | $5.09 | $5.09 | 15,300 |
| 1999-12-17 | $5.00 | $5.00 | 2,100 |
| 1999-12-16 | $5.00 | $5.00 | 5,100 |
| 1999-12-15 | $5.00 | $5.00 | 14,100 |
| 1999-12-14 | $5.00 | $5.00 | 14,300 |
| 1999-12-13 | $5.00 | $5.00 | 8,400 |
| 1999-12-10 | $5.00 | $5.00 | 700 |
| 1999-12-09 | $5.00 | $5.00 | 800 |
| 1999-12-08 | $5.00 | $5.00 | 0 |
| 1999-12-07 | $5.00 | $5.00 | 2,100 |
| 1999-12-06 | $5.00 | $5.00 | 29,400 |
| 1999-12-03 | $5.13 | $5.13 | 1,100 |
| 1999-12-02 | $5.00 | $5.00 | 8,100 |
| 1999-12-01 | $5.25 | $5.25 | 9,900 |
| 1999-11-30 | $5.00 | $5.00 | 2,000 |
| 1999-11-29 | $5.00 | $5.00 | 10,800 |
| 1999-11-26 | $5.00 | $5.00 | 6,000 |
| 1999-11-24 | $5.00 | $5.00 | 2,600 |
| 1999-11-23 | $5.00 | $5.00 | 22,400 |
| 1999-11-22 | $5.06 | $5.06 | 10,200 |
| 1999-11-19 | $4.69 | $4.69 | 8,900 |
| 1999-11-18 | $4.75 | $4.75 | 2,800 |
| 1999-11-17 | $4.50 | $4.50 | 12,000 |
| 1999-11-16 | $4.63 | $4.63 | 1,000 |
| 1999-11-15 | $4.81 | $4.81 | 4,500 |
| 1999-11-12 | $5.00 | $5.00 | 3,900 |
| 1999-11-11 | $4.88 | $4.88 | 4,400 |
| 1999-11-10 | $4.88 | $4.88 | 1,500 |
| 1999-11-09 | $4.88 | $4.88 | 9,700 |
| 1999-11-08 | $4.88 | $4.88 | 1,300 |
| 1999-11-05 | $4.94 | $4.94 | 20,500 |
| 1999-11-04 | $5.06 | $5.06 | 9,300 |
| 1999-11-03 | $4.53 | $4.53 | 100 |
| 1999-11-02 | $4.63 | $4.63 | 2,600 |
| 1999-11-01 | $4.66 | $4.66 | 2,100 |
| 1999-10-29 | $4.53 | $4.53 | 13,400 |
| 1999-10-28 | $4.94 | $4.94 | 400 |
| 1999-10-27 | $4.75 | $4.75 | 1,500 |
| 1999-10-26 | $4.94 | $4.94 | 400 |
| 1999-10-25 | $5.00 | $5.00 | 0 |
| 1999-10-22 | $5.00 | $5.00 | 600 |
| 1999-10-21 | $5.00 | $5.00 | 800 |
| 1999-10-20 | $4.56 | $4.56 | 2,100 |
| 1999-10-19 | $5.00 | $5.00 | 500 |
| 1999-10-18 | $4.63 | $4.63 | 2,600 |
| 1999-10-15 | $4.94 | $4.94 | 1,600 |
| 1999-10-14 | $5.00 | $5.00 | 4,100 |
| 1999-10-13 | $4.94 | $4.94 | 4,500 |
| 1999-10-12 | $5.00 | $5.00 | 1,500 |
| 1999-10-11 | $4.94 | $4.94 | 800 |
| 1999-10-08 | $5.00 | $5.00 | 1,000 |
| 1999-10-07 | $4.94 | $4.94 | 5,500 |
| 1999-10-06 | $4.94 | $4.94 | 500 |
| 1999-10-05 | $4.94 | $4.94 | 300 |
| 1999-10-04 | $4.94 | $4.94 | 800 |
| 1999-10-01 | $5.00 | $5.00 | 2,400 |
| 1999-09-30 | $5.13 | $5.13 | 600 |
| 1999-09-29 | $4.94 | $4.94 | 0 |
| 1999-09-28 | $4.94 | $4.94 | 22,000 |
| 1999-09-27 | $5.00 | $5.00 | 34,600 |
| 1999-09-24 | $4.94 | $4.94 | 2,100 |
| 1999-09-23 | $4.94 | $4.94 | 0 |
| 1999-09-22 | $4.94 | $4.94 | 200 |
| 1999-09-21 | $5.00 | $5.00 | 400 |
| 1999-09-20 | $5.00 | $5.00 | 4,400 |
| 1999-09-17 | $4.94 | $4.94 | 1,200 |
| 1999-09-16 | $4.94 | $4.94 | 1,100 |
| 1999-09-15 | $5.00 | $5.00 | 0 |
| 1999-09-14 | $5.00 | $5.00 | 700 |
| 1999-09-13 | $4.94 | $4.94 | 0 |
| 1999-09-10 | $4.94 | $4.94 | 0 |
| 1999-09-09 | $4.94 | $4.94 | 200 |
| 1999-09-08 | $4.94 | $4.94 | 3,000 |
| 1999-09-07 | $5.00 | $5.00 | 1,200 |
| 1999-09-03 | $4.94 | $4.94 | 2,000 |
| 1999-09-02 | $4.56 | $4.56 | 0 |
| 1999-09-01 | $4.56 | $4.56 | 500 |
| 1999-08-31 | $4.56 | $4.56 | 2,800 |
| 1999-08-30 | $5.00 | $5.00 | 0 |
| 1999-08-27 | $5.00 | $5.00 | 9,200 |
| 1999-08-26 | $5.00 | $5.00 | 0 |
| 1999-08-25 | $5.00 | $5.00 | 5,200 |
| 1999-08-24 | $5.00 | $5.00 | 600 |
| 1999-08-23 | $5.00 | $5.00 | 0 |
| 1999-08-20 | $5.00 | $5.00 | 100 |
| 1999-08-19 | $5.00 | $5.00 | 800 |
| 1999-08-18 | $5.00 | $5.00 | 0 |
| 1999-08-17 | $5.00 | $5.00 | 900 |
| 1999-08-16 | $5.00 | $5.00 | 3,700 |
| 1999-08-13 | $5.13 | $5.13 | 0 |
| 1999-08-12 | $5.13 | $5.13 | 5,200 |
| 1999-08-11 | $5.13 | $5.13 | 1,800 |
| 1999-08-10 | $5.00 | $5.00 | 6,000 |
| 1999-08-09 | $5.28 | $5.28 | 0 |
| 1999-08-06 | $5.28 | $5.28 | 4,700 |
| 1999-08-05 | $5.66 | $5.66 | 1,100 |
| 1999-08-04 | $5.66 | $5.66 | 700 |
| 1999-08-03 | $5.69 | $5.69 | 0 |
| 1999-08-02 | $5.69 | $5.69 | 600 |
| 1999-07-30 | $5.75 | $5.75 | 300 |
| 1999-07-29 | $5.69 | $5.69 | 200 |
| 1999-07-28 | $5.69 | $5.69 | 600 |
| 1999-07-27 | $5.69 | $5.69 | 700 |
| 1999-07-26 | $5.75 | $5.75 | 1,500 |
| 1999-07-23 | $5.75 | $5.75 | 0 |
| 1999-07-22 | $5.75 | $5.75 | 3,500 |
| 1999-07-21 | $5.69 | $5.69 | 3,100 |
| 1999-07-20 | $5.75 | $5.75 | 377,900 |
| 1999-07-19 | $6.13 | $6.13 | 500 |
| 1999-07-16 | $5.75 | $5.75 | 16,500 |
| 1999-07-15 | $6.13 | $6.13 | 21,700 |
| 1999-07-14 | $6.00 | $6.00 | 400 |
| 1999-07-13 | $6.06 | $6.06 | 10,000 |
| 1999-07-12 | $6.00 | $6.00 | 2,600 |
| 1999-07-09 | $6.06 | $6.06 | 1,000 |
| 1999-07-08 | $6.19 | $6.19 | 9,100 |
| 1999-07-07 | $6.19 | $6.19 | 1,600 |
| 1999-07-06 | $6.00 | $6.00 | 253,500 |
| 1999-07-02 | $5.81 | $5.81 | 6,300 |
| 1999-07-01 | $5.75 | $5.75 | 9,400 |
| 1999-06-30 | $5.63 | $5.62 | 8,300 |
| 1999-06-29 | $5.50 | $5.50 | 6,700 |
| 1999-06-28 | $5.63 | $5.62 | 6,100 |
| 1999-06-25 | $5.88 | $5.87 | 200 |
| 1999-06-24 | $5.94 | $5.94 | 300 |
| 1999-06-23 | $6.00 | $6.00 | 0 |
| 1999-06-22 | $6.00 | $6.00 | 1,600 |
| 1999-06-21 | $6.06 | $6.06 | 2,100 |
| 1999-06-18 | $6.06 | $6.06 | 2,500 |
| 1999-06-17 | $6.06 | $6.06 | 1,500 |
| 1999-06-16 | $6.00 | $6.00 | 2,000 |
| 1999-06-15 | $6.00 | $6.00 | 1,000 |
| 1999-06-14 | $5.88 | $5.87 | 3,100 |
| 1999-06-11 | $5.94 | $5.94 | 700 |
| 1999-06-10 | $5.88 | $5.87 | 800 |
| 1999-06-09 | $5.69 | $5.69 | 900 |
| 1999-06-08 | $5.75 | $5.75 | 0 |
| 1999-06-07 | $5.75 | $5.75 | 300 |
| 1999-06-04 | $5.81 | $5.81 | 4,000 |
| 1999-06-03 | $5.69 | $5.69 | 600 |
| 1999-06-02 | $5.69 | $5.69 | 800 |
| 1999-06-01 | $5.69 | $5.69 | 1,100 |
| 1999-05-28 | $5.69 | $5.69 | 200 |
| 1999-05-27 | $5.63 | $5.62 | 1,600 |
| 1999-05-26 | $5.50 | $5.50 | 1,500 |
| 1999-05-25 | $5.50 | $5.50 | 300 |
| 1999-05-24 | $5.50 | $5.50 | 8,400 |
| 1999-05-21 | $5.56 | $5.56 | 5,400 |
| 1999-05-20 | $5.56 | $5.56 | 7,800 |
| 1999-05-19 | $5.63 | $5.62 | 7,700 |
| 1999-05-18 | $5.50 | $5.50 | 0 |
| 1999-05-17 | $5.50 | $5.50 | 1,500 |
| 1999-05-14 | $5.38 | $5.37 | 16,000 |
| 1999-05-13 | $5.19 | $5.19 | 3,200 |
| 1999-05-12 | $5.00 | $5.00 | 10,200 |
| 1999-05-11 | $5.06 | $5.06 | 0 |
| 1999-05-10 | $5.06 | $5.06 | 7,000 |
| 1999-05-07 | $4.94 | $4.94 | 2,000 |
| 1999-05-06 | $5.00 | $5.00 | 6,400 |
| 1999-05-05 | $5.00 | $5.00 | 1,600 |
| 1999-05-04 | $4.88 | $4.88 | 0 |
| 1999-05-03 | $4.88 | $4.88 | 2,000 |
| 1999-04-30 | $4.94 | $4.94 | 3,500 |
| 1999-04-29 | $4.88 | $4.88 | 3,400 |
| 1999-04-28 | $4.94 | $4.94 | 2,000 |
| 1999-04-27 | $4.94 | $4.94 | 9,300 |
| 1999-04-26 | $4.88 | $4.88 | 1,700 |
| 1999-04-23 | $4.94 | $4.94 | 8,500 |
| 1999-04-22 | $4.94 | $4.94 | 500 |
| 1999-04-21 | $5.00 | $5.00 | 81,600 |
| 1999-04-20 | $5.00 | $5.00 | 0 |
| 1999-04-19 | $5.00 | $5.00 | 16,000 |
| 1999-04-16 | $5.06 | $5.06 | 2,000 |
| 1999-04-15 | $4.69 | $4.69 | 0 |
| 1999-04-14 | $4.69 | $4.69 | 3,000 |
| 1999-04-13 | $5.00 | $5.00 | 2,000 |
| 1999-04-12 | $5.00 | $5.00 | 13,100 |
| 1999-04-09 | $4.69 | $4.69 | 17,800 |
| 1999-04-08 | $4.75 | $4.75 | 7,700 |
| 1999-04-07 | $5.00 | $5.00 | 17,400 |
| 1999-04-06 | $4.88 | $4.88 | 1,500 |
| 1999-04-05 | $4.88 | $4.88 | 2,400 |
| 1999-04-01 | $4.75 | $4.75 | 21,000 |
| 1999-03-31 | $4.50 | $4.50 | 17,400 |
| 1999-03-30 | $4.50 | $4.50 | 17,700 |
| 1999-03-29 | $4.38 | $4.38 | 31,400 |
| 1999-03-26 | $4.19 | $4.19 | 69,400 |
| 1999-03-25 | $4.00 | $4.00 | 38,700 |
| 1999-03-24 | $4.06 | $4.06 | 8,900 |
| 1999-03-23 | $4.00 | $4.00 | 4,500 |
| 1999-03-22 | $4.00 | $4.00 | 35,300 |
| 1999-03-19 | $4.00 | $4.00 | 3,900 |
| 1999-03-18 | $4.00 | $4.00 | 6,900 |
| 1999-03-17 | $4.06 | $4.06 | 45,900 |
| 1999-03-16 | $4.00 | $4.00 | 19,500 |
| 1999-03-15 | $3.69 | $3.69 | 6,400 |
| 1999-03-12 | $4.25 | $4.25 | 19,600 |
| 1999-03-11 | $4.38 | $4.38 | 6,000 |
| 1999-03-10 | $4.69 | $4.69 | 12,000 |
| 1999-03-09 | $4.38 | $4.38 | 1,200 |
| 1999-03-08 | $4.63 | $4.63 | 7,100 |
| 1999-03-05 | $4.63 | $4.63 | 200 |
| 1999-03-04 | $4.63 | $4.63 | 2,700 |
| 1999-03-03 | $4.75 | $4.75 | 0 |
| 1999-03-02 | $4.75 | $4.75 | 5,900 |
| 1999-03-01 | $4.69 | $4.69 | 20,300 |
| 1999-02-26 | $5.00 | $5.00 | 1,600 |
| 1999-02-25 | $4.63 | $4.63 | 32,400 |
| 1999-02-24 | $5.00 | $5.00 | 0 |
| 1999-02-23 | $5.00 | $5.00 | 1,700 |
| 1999-02-22 | $4.94 | $4.94 | 1,700 |
| 1999-02-19 | $5.13 | $5.13 | 8,500 |
| 1999-02-18 | $5.25 | $5.25 | 0 |
| 1999-02-17 | $5.25 | $5.25 | 2,600 |
| 1999-02-16 | $5.31 | $5.31 | 100 |
| 1999-02-12 | $5.81 | $5.81 | 0 |
| 1999-02-11 | $5.81 | $5.81 | 0 |
| 1999-02-10 | $5.81 | $5.81 | 0 |
| 1999-02-09 | $5.81 | $5.81 | 0 |
| 1999-02-08 | $5.81 | $5.81 | 6,600 |
| 1999-02-05 | $5.69 | $5.69 | 4,900 |
| 1999-02-04 | $5.56 | $5.56 | 0 |
| 1999-02-03 | $5.56 | $5.56 | 3,300 |
| 1999-02-02 | $5.50 | $5.50 | 3,000 |
| 1999-02-01 | $5.50 | $5.50 | 100 |
| 1999-01-29 | $5.50 | $5.50 | 7,400 |
| 1999-01-28 | $5.38 | $5.37 | 2,200 |
| 1999-01-27 | $5.38 | $5.37 | 2,000 |
| 1999-01-26 | $5.38 | $5.37 | 1,100 |
| 1999-01-25 | $5.38 | $5.37 | 0 |
| 1999-01-22 | $5.38 | $5.37 | 0 |
| 1999-01-21 | $5.38 | $5.37 | 1,200 |
| 1999-01-20 | $5.44 | $5.44 | 3,600 |
| 1999-01-19 | $5.50 | $5.50 | 200 |
| 1999-01-15 | $5.13 | $5.13 | 10,100 |
| 1999-01-14 | $5.44 | $5.44 | 1,100 |
| 1999-01-13 | $5.19 | $5.19 | 23,500 |
| 1999-01-12 | $5.94 | $5.94 | 19,300 |
| 1999-01-11 | $6.13 | $6.13 | 10,300 |
| 1999-01-08 | $6.06 | $6.06 | 13,800 |
| 1999-01-07 | $5.56 | $5.56 | 1,600 |
| 1999-01-06 | $5.50 | $5.50 | 2,400 |
| 1999-01-05 | $5.09 | $5.09 | 300 |
| 1999-01-04 | $5.06 | $5.06 | 500 |