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
- 1991-06-21 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 | $4.03 | $4.03 | 678,400 | — | — |
| 1999-12-30 | $3.98 | $3.98 | 806,400 | — | — |
| 1999-12-29 | $4.06 | $4.06 | 764,400 | — | — |
| 1999-12-28 | $4.09 | $4.09 | 3,434,000 | — | — |
| 1999-12-27 | $4.03 | $4.03 | 6,552,400 | — | — |
| 1999-12-23 | $4.25 | $4.25 | 1,750,000 | — | — |
| 1999-12-22 | $4.28 | $4.28 | 3,134,800 | — | — |
| 1999-12-21 | $4.39 | $4.39 | 1,329,200 | — | — |
| 1999-12-20 | $4.48 | $4.48 | 879,600 | — | — |
| 1999-12-17 | $4.33 | $4.33 | 1,776,000 | — | — |
| 1999-12-16 | $4.39 | $4.39 | 1,564,400 | — | — |
| 1999-12-15 | $4.50 | $4.50 | 525,200 | — | — |
| 1999-12-14 | $4.38 | $4.38 | 430,400 | — | — |
| 1999-12-13 | $4.39 | $4.39 | 567,600 | — | — |
| 1999-12-10 | $4.42 | $4.42 | 718,000 | — | — |
| 1999-12-09 | $4.44 | $4.44 | 1,484,800 | — | — |
| 1999-12-08 | $4.44 | $4.44 | 756,800 | — | — |
| 1999-12-07 | $4.38 | $4.38 | 1,225,600 | — | — |
| 1999-12-06 | $4.27 | $4.27 | 1,024,000 | — | — |
| 1999-12-03 | $4.58 | $4.58 | 407,600 | — | — |
| 1999-12-02 | $4.50 | $4.50 | 814,000 | — | — |
| 1999-12-01 | $4.48 | $4.48 | 608,800 | — | — |
| 1999-11-30 | $4.63 | $4.63 | 730,400 | — | — |
| 1999-11-29 | $4.69 | $4.69 | 546,000 | — | — |
| 1999-11-26 | $4.55 | $4.55 | 100,400 | — | — |
| 1999-11-24 | $4.52 | $4.52 | 894,400 | — | — |
| 1999-11-23 | $4.36 | $4.36 | 970,000 | — | — |
| 1999-11-22 | $4.41 | $4.41 | 830,000 | — | — |
| 1999-11-19 | $4.78 | $4.78 | 665,200 | — | — |
| 1999-11-18 | $4.91 | $4.91 | 1,806,800 | — | — |
| 1999-11-17 | $4.83 | $4.83 | 584,000 | — | — |
| 1999-11-16 | $4.69 | $4.69 | 1,154,800 | — | — |
| 1999-11-15 | $4.36 | $4.36 | 640,000 | — | — |
| 1999-11-12 | $4.45 | $4.45 | 1,381,200 | — | — |
| 1999-11-11 | $4.47 | $4.47 | 1,286,000 | — | — |
| 1999-11-10 | $4.06 | $4.06 | 373,200 | — | — |
| 1999-11-09 | $4.03 | $4.03 | 1,336,000 | — | — |
| 1999-11-08 | $4.06 | $4.06 | 1,272,000 | — | — |
| 1999-11-05 | $4.16 | $4.16 | 1,362,800 | — | — |
| 1999-11-04 | $4.00 | $4.00 | 3,340,800 | — | — |
| 1999-11-03 | $4.23 | $4.23 | 653,600 | — | — |
| 1999-11-02 | $3.92 | $3.92 | 1,343,200 | — | — |
| 1999-11-01 | $3.78 | $3.78 | 929,200 | — | — |
| 1999-10-29 | $3.78 | $3.78 | 1,014,800 | — | — |
| 1999-10-28 | $3.75 | $3.75 | 904,000 | — | — |
| 1999-10-27 | $3.70 | $3.70 | 2,403,600 | — | — |
| 1999-10-26 | $3.67 | $3.67 | 612,400 | — | — |
| 1999-10-25 | $3.69 | $3.69 | 883,200 | — | — |
| 1999-10-22 | $3.77 | $3.77 | 480,400 | — | — |
| 1999-10-21 | $3.72 | $3.72 | 399,600 | — | — |
| 1999-10-20 | $3.80 | $3.80 | 2,024,000 | — | — |
| 1999-10-19 | $3.91 | $3.91 | 2,272,400 | — | — |
| 1999-10-18 | $3.72 | $3.72 | 4,426,000 | — | — |
| 1999-10-15 | $3.69 | $3.69 | 1,320,000 | — | — |
| 1999-10-14 | $3.91 | $3.91 | 619,600 | — | — |
| 1999-10-13 | $4.00 | $4.00 | 220,000 | — | — |
| 1999-10-12 | $4.03 | $4.03 | 588,400 | — | — |
| 1999-10-11 | $4.08 | $4.08 | 196,800 | — | — |
| 1999-10-08 | $4.19 | $4.19 | 1,585,200 | — | — |
| 1999-10-07 | $4.05 | $4.05 | 1,086,800 | — | — |
| 1999-10-06 | $4.02 | $4.02 | 2,675,200 | — | — |
| 1999-10-05 | $4.05 | $4.05 | 1,541,600 | — | — |
| 1999-10-04 | $4.25 | $4.25 | 528,800 | — | — |
| 1999-10-01 | $4.25 | $4.25 | 234,000 | — | — |
| 1999-09-30 | $4.30 | $4.30 | 591,600 | — | — |
| 1999-09-29 | $4.16 | $4.16 | 1,720,400 | — | — |
| 1999-09-28 | $4.06 | $4.06 | 776,400 | — | — |
| 1999-09-27 | $4.19 | $4.19 | 1,336,000 | — | — |
| 1999-09-24 | $4.03 | $4.03 | 535,600 | — | — |
| 1999-09-23 | $4.06 | $4.06 | 536,000 | — | — |
| 1999-09-22 | $4.25 | $4.25 | 3,470,000 | — | — |
| 1999-09-21 | $4.27 | $4.27 | 1,041,600 | — | — |
| 1999-09-20 | $4.25 | $4.25 | 417,200 | — | — |
| 1999-09-17 | $4.44 | $4.44 | 502,000 | — | — |
| 1999-09-16 | $4.41 | $4.41 | 209,200 | — | — |
| 1999-09-15 | $4.55 | $4.55 | 570,000 | — | — |
| 1999-09-14 | $5.03 | $5.03 | 1,926,000 | — | — |
| 1999-09-13 | $4.81 | $4.81 | 835,200 | — | — |
| 1999-09-10 | $4.67 | $4.67 | 1,506,800 | — | — |
| 1999-09-09 | $4.45 | $4.45 | 696,400 | — | — |
| 1999-09-08 | $4.23 | $4.23 | 969,200 | — | — |
| 1999-09-07 | $4.25 | $4.25 | 538,400 | — | — |
| 1999-09-03 | $4.28 | $4.28 | 511,200 | — | — |
| 1999-09-02 | $4.17 | $4.17 | 839,600 | — | — |
| 1999-09-01 | $4.27 | $4.27 | 694,800 | — | — |
| 1999-08-31 | $4.25 | $4.25 | 1,579,600 | — | — |
| 1999-08-30 | $4.29 | $4.29 | 3,750,000 | — | — |
| 1999-08-27 | $4.39 | $4.39 | 1,574,400 | — | — |
| 1999-08-26 | $4.23 | $4.23 | 636,800 | — | — |
| 1999-08-25 | $4.20 | $4.20 | 624,000 | — | — |
| 1999-08-24 | $4.17 | $4.17 | 1,214,000 | — | — |
| 1999-08-23 | $4.16 | $4.16 | 667,200 | — | — |
| 1999-08-20 | $4.14 | $4.14 | 396,800 | — | — |
| 1999-08-19 | $4.14 | $4.14 | 1,268,800 | — | — |
| 1999-08-18 | $4.09 | $4.09 | 2,576,000 | — | — |
| 1999-08-17 | $4.19 | $4.19 | 2,790,400 | — | — |
| 1999-08-16 | $4.13 | $4.13 | 763,200 | — | — |
| 1999-08-13 | $4.03 | $4.03 | 1,858,800 | — | — |
| 1999-08-12 | $3.86 | $3.86 | 1,861,600 | — | — |
| 1999-08-11 | $3.75 | $3.75 | 796,400 | — | — |
| 1999-08-10 | $3.95 | $3.95 | 2,358,000 | — | — |
| 1999-08-09 | $4.00 | $4.00 | 416,400 | — | — |
| 1999-08-06 | $4.09 | $4.09 | 955,600 | — | — |
| 1999-08-05 | $4.22 | $4.22 | 623,200 | — | — |
| 1999-08-04 | $4.41 | $4.41 | 661,600 | — | — |
| 1999-08-03 | $4.48 | $4.48 | 1,050,800 | — | — |
| 1999-08-02 | $4.56 | $4.56 | 1,517,600 | — | — |
| 1999-07-30 | $4.91 | $4.91 | 2,167,600 | — | — |
| 1999-07-29 | $4.78 | $4.78 | 464,000 | — | — |
| 1999-07-28 | $4.75 | $4.75 | 817,600 | — | — |
| 1999-07-27 | $4.91 | $4.91 | 436,800 | — | — |
| 1999-07-26 | $4.84 | $4.84 | 1,507,200 | — | — |
| 1999-07-23 | $4.95 | $4.95 | 930,800 | — | — |
| 1999-07-22 | $5.00 | $5.00 | 1,686,000 | — | — |
| 1999-07-21 | $5.26 | $5.26 | 321,200 | — | — |
| 1999-07-20 | $4.98 | $4.98 | 1,652,800 | — | — |
| 1999-07-19 | $5.16 | $5.16 | 3,322,800 | — | — |
| 1999-07-16 | $5.41 | $5.41 | 4,896,000 | — | — |
| 1999-07-15 | $5.03 | $5.03 | 2,708,800 | — | — |
| 1999-07-14 | $4.97 | $4.97 | 4,757,600 | — | — |
| 1999-07-13 | $5.25 | $5.25 | 975,200 | — | — |
| 1999-07-12 | $5.59 | $5.59 | 696,000 | — | — |
| 1999-07-09 | $5.61 | $5.61 | 1,022,400 | — | — |
| 1999-07-08 | $5.53 | $5.53 | 845,600 | — | — |
| 1999-07-07 | $5.33 | $5.33 | 1,320,400 | — | — |
| 1999-07-06 | $5.38 | $5.38 | 1,360,400 | — | — |
| 1999-07-02 | $5.36 | $5.36 | 1,150,400 | — | — |
| 1999-07-01 | $5.36 | $5.36 | 1,230,800 | — | — |
| 1999-06-30 | $5.83 | $5.83 | 3,298,000 | — | — |
| 1999-06-29 | $5.08 | $5.08 | 2,659,600 | — | — |
| 1999-06-28 | $4.98 | $4.98 | 2,242,000 | — | — |
| 1999-06-25 | $5.22 | $5.22 | 1,184,000 | — | — |
| 1999-06-24 | $5.45 | $5.45 | 1,566,400 | — | — |
| 1999-06-23 | $5.75 | $5.75 | 469,200 | — | — |
| 1999-06-22 | $5.74 | $5.74 | 508,800 | — | — |
| 1999-06-21 | $5.78 | $5.78 | 615,200 | — | — |
| 1999-06-18 | $5.91 | $5.91 | 1,462,400 | — | — |
| 1999-06-17 | $5.97 | $5.97 | 312,800 | — | — |
| 1999-06-16 | $6.05 | $6.05 | 873,200 | — | — |
| 1999-06-15 | $5.97 | $5.97 | 1,569,200 | — | — |
| 1999-06-14 | $6.06 | $6.06 | 394,400 | — | — |
| 1999-06-11 | $6.03 | $6.03 | 478,000 | — | — |
| 1999-06-10 | $6.09 | $6.09 | 4,446,800 | — | — |
| 1999-06-09 | $6.50 | $6.50 | 611,200 | — | — |
| 1999-06-08 | $6.78 | $6.78 | 365,200 | — | — |
| 1999-06-07 | $6.97 | $6.97 | 856,400 | — | — |
| 1999-06-04 | $6.56 | $6.56 | 476,800 | — | — |
| 1999-06-03 | $6.34 | $6.34 | 675,200 | — | — |
| 1999-06-02 | $6.38 | $6.38 | 840,400 | — | — |
| 1999-06-01 | $6.09 | $6.09 | 806,800 | — | — |
| 1999-05-28 | $6.38 | $6.38 | 849,600 | — | — |
| 1999-05-27 | $6.31 | $6.31 | 1,038,400 | — | — |
| 1999-05-26 | $6.50 | $6.50 | 525,600 | — | — |
| 1999-05-25 | $6.50 | $6.50 | 986,800 | — | — |
| 1999-05-24 | $6.46 | $6.46 | 1,046,400 | — | — |
| 1999-05-21 | $6.63 | $6.63 | 2,118,800 | — | — |
| 1999-05-20 | $6.75 | $6.75 | 927,600 | — | — |
| 1999-05-19 | $6.84 | $6.84 | 1,086,800 | — | — |
| 1999-05-18 | $6.66 | $6.66 | 1,300,400 | — | — |
| 1999-05-17 | $6.45 | $6.45 | 796,400 | — | — |
| 1999-05-14 | $6.58 | $6.58 | 991,200 | — | — |
| 1999-05-13 | $6.41 | $6.41 | 743,200 | — | — |
| 1999-05-12 | $6.36 | $6.36 | 290,800 | — | — |
| 1999-05-11 | $6.41 | $6.41 | 1,686,000 | — | — |
| 1999-05-10 | $6.18 | $6.18 | 570,800 | — | — |
| 1999-05-07 | $6.22 | $6.22 | 1,179,600 | — | — |
| 1999-05-06 | $6.22 | $6.22 | 781,600 | — | — |
| 1999-05-05 | $6.01 | $6.01 | 486,000 | — | — |
| 1999-05-04 | $5.98 | $5.98 | 718,800 | — | — |
| 1999-05-03 | $5.72 | $5.72 | 775,600 | — | — |
| 1999-04-30 | $5.66 | $5.66 | 491,200 | — | — |
| 1999-04-29 | $5.66 | $5.66 | 1,160,800 | — | — |
| 1999-04-28 | $5.59 | $5.59 | 824,000 | — | — |
| 1999-04-27 | $5.77 | $5.77 | 346,400 | — | — |
| 1999-04-26 | $5.88 | $5.88 | 277,200 | — | — |
| 1999-04-23 | $6.05 | $6.05 | 598,400 | — | — |
| 1999-04-22 | $5.94 | $5.94 | 1,087,600 | — | — |
| 1999-04-21 | $5.94 | $5.94 | 1,155,600 | — | — |
| 1999-04-20 | $6.03 | $6.03 | 1,426,800 | — | — |
| 1999-04-19 | $6.00 | $6.00 | 1,382,800 | — | — |
| 1999-04-16 | $5.97 | $5.97 | 1,280,400 | — | — |
| 1999-04-15 | $5.66 | $5.66 | 210,000 | — | — |
| 1999-04-14 | $5.53 | $5.53 | 1,115,200 | — | — |
| 1999-04-13 | $5.34 | $5.34 | 986,400 | — | — |
| 1999-04-12 | $5.16 | $5.16 | 2,318,000 | — | — |
| 1999-04-09 | $5.47 | $5.47 | 1,398,000 | — | — |
| 1999-04-08 | $5.28 | $5.28 | 890,000 | — | — |
| 1999-04-07 | $5.58 | $5.58 | 860,400 | — | — |
| 1999-04-06 | $5.59 | $5.59 | 737,200 | — | — |
| 1999-04-05 | $6.05 | $6.05 | 1,326,000 | — | — |
| 1999-04-01 | $5.97 | $5.97 | 1,361,200 | — | — |
| 1999-03-31 | $5.98 | $5.98 | 1,297,600 | — | — |
| 1999-03-30 | $5.98 | $5.98 | 1,869,200 | — | — |
| 1999-03-29 | $5.88 | $5.88 | 2,163,600 | — | — |
| 1999-03-26 | $5.78 | $5.78 | 754,000 | — | — |
| 1999-03-25 | $5.75 | $5.75 | 1,372,800 | — | — |
| 1999-03-24 | $5.50 | $5.50 | 1,491,600 | — | — |
| 1999-03-23 | $4.94 | $4.94 | 2,797,200 | — | — |
| 1999-03-22 | $5.00 | $5.00 | 2,605,600 | — | — |
| 1999-03-19 | $5.22 | $5.22 | 5,637,600 | — | — |
| 1999-03-18 | $5.63 | $5.63 | 3,969,200 | — | — |
| 1999-03-17 | $5.97 | $5.97 | 421,600 | — | — |
| 1999-03-16 | $6.13 | $6.13 | 1,090,800 | — | — |
| 1999-03-15 | $6.28 | $6.28 | 1,032,400 | — | — |
| 1999-03-12 | $6.09 | $6.09 | 779,600 | — | — |
| 1999-03-11 | $6.20 | $6.20 | 1,044,800 | — | — |
| 1999-03-10 | $6.25 | $6.25 | 1,822,000 | — | — |
| 1999-03-09 | $6.34 | $6.34 | 2,457,200 | — | — |
| 1999-03-08 | $6.09 | $6.09 | 844,400 | — | — |
| 1999-03-05 | $6.06 | $6.06 | 1,408,000 | — | — |
| 1999-03-04 | $5.80 | $5.80 | 1,114,000 | — | — |
| 1999-03-03 | $5.78 | $5.78 | 271,200 | — | — |
| 1999-03-02 | $5.86 | $5.86 | 418,400 | — | — |
| 1999-03-01 | $5.75 | $5.75 | 1,563,600 | — | — |
| 1999-02-26 | $5.59 | $5.59 | 940,000 | — | — |
| 1999-02-25 | $5.63 | $5.63 | 982,800 | — | — |
| 1999-02-24 | $5.98 | $5.98 | 1,114,800 | — | — |
| 1999-02-23 | $6.23 | $6.23 | 993,600 | — | — |
| 1999-02-22 | $6.03 | $6.03 | 660,400 | — | — |
| 1999-02-19 | $5.80 | $5.80 | 1,508,000 | — | — |
| 1999-02-18 | $5.91 | $5.91 | 828,800 | — | — |
| 1999-02-17 | $6.25 | $6.25 | 632,800 | — | — |
| 1999-02-16 | $6.31 | $6.31 | 1,122,400 | — | — |
| 1999-02-12 | $6.31 | $6.31 | 1,224,000 | — | — |
| 1999-02-11 | $6.31 | $6.31 | 626,800 | — | — |
| 1999-02-10 | $6.34 | $6.34 | 988,400 | — | — |
| 1999-02-09 | $6.41 | $6.41 | 1,322,000 | — | — |
| 1999-02-08 | $6.25 | $6.25 | 1,714,000 | — | — |
| 1999-02-05 | $5.94 | $5.94 | 2,395,200 | — | — |
| 1999-02-04 | $6.30 | $6.30 | 746,000 | — | — |
| 1999-02-03 | $6.13 | $6.13 | 1,585,200 | — | — |
| 1999-02-02 | $6.41 | $6.41 | 1,666,000 | — | — |
| 1999-02-01 | $6.38 | $6.38 | 1,956,800 | — | — |
| 1999-01-29 | $6.50 | $6.50 | 850,800 | — | — |
| 1999-01-28 | $6.50 | $6.50 | 827,600 | — | — |
| 1999-01-27 | $6.25 | $6.25 | 1,485,200 | — | — |
| 1999-01-26 | $6.19 | $6.19 | 800,800 | — | — |
| 1999-01-25 | $6.06 | $6.06 | 5,912,000 | — | — |
| 1999-01-22 | $6.47 | $6.47 | 358,400 | — | — |
| 1999-01-21 | $6.44 | $6.44 | 554,800 | — | — |
| 1999-01-20 | $6.55 | $6.55 | 810,800 | — | — |
| 1999-01-19 | $6.75 | $6.75 | 620,400 | — | — |
| 1999-01-15 | $6.84 | $6.84 | 553,200 | — | — |
| 1999-01-14 | $6.73 | $6.73 | 916,400 | — | — |
| 1999-01-13 | $6.56 | $6.56 | 893,200 | — | — |
| 1999-01-12 | $6.75 | $6.75 | 457,200 | — | — |
| 1999-01-11 | $6.91 | $6.91 | 3,338,400 | — | — |
| 1999-01-08 | $6.53 | $6.53 | 3,736,000 | — | — |
| 1999-01-07 | $6.69 | $6.69 | 740,800 | — | — |
| 1999-01-06 | $6.92 | $6.92 | 1,734,800 | — | — |
| 1999-01-05 | $6.86 | $6.86 | 1,117,200 | — | — |
| 1999-01-04 | $6.84 | $6.84 | 1,068,400 | — | — |