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
- 1998-05-13 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 | $5.19 | $5.19 | 107,800 | — | — |
| 1999-12-30 | $5.22 | $5.22 | 59,000 | — | — |
| 1999-12-29 | $5.22 | $5.22 | 59,600 | — | — |
| 1999-12-28 | $5.06 | $5.06 | 63,800 | — | — |
| 1999-12-27 | $5.06 | $5.06 | 104,600 | — | — |
| 1999-12-23 | $5.09 | $5.09 | 21,400 | — | — |
| 1999-12-22 | $5.09 | $5.09 | 20,600 | — | — |
| 1999-12-21 | $5.06 | $5.06 | 83,800 | — | — |
| 1999-12-20 | $5.06 | $5.06 | 98,600 | — | — |
| 1999-12-17 | $5.19 | $5.19 | 16,800 | — | — |
| 1999-12-16 | $5.13 | $5.13 | 22,600 | — | — |
| 1999-12-15 | $5.25 | $5.25 | 62,800 | — | — |
| 1999-12-14 | $5.25 | $5.25 | 29,200 | — | — |
| 1999-12-13 | $5.16 | $5.16 | 91,400 | — | — |
| 1999-12-10 | $4.97 | $4.97 | 26,600 | — | — |
| 1999-12-09 | $5.00 | $5.00 | 27,000 | — | — |
| 1999-12-08 | $5.06 | $5.06 | 14,000 | — | — |
| 1999-12-07 | $5.28 | $5.28 | 36,200 | — | — |
| 1999-12-06 | $5.28 | $5.28 | 35,000 | — | — |
| 1999-12-03 | $5.22 | $5.22 | 106,400 | — | — |
| 1999-12-02 | $5.19 | $5.19 | 172,200 | — | — |
| 1999-12-01 | $5.19 | $5.19 | 68,800 | — | — |
| 1999-11-30 | $4.88 | $4.88 | 95,800 | — | — |
| 1999-11-29 | $4.94 | $4.94 | 42,000 | — | — |
| 1999-11-26 | $4.88 | $4.88 | 76,400 | — | — |
| 1999-11-24 | $5.06 | $5.06 | 188,200 | — | — |
| 1999-11-23 | $5.16 | $5.16 | 68,000 | — | — |
| 1999-11-22 | $5.19 | $5.19 | 30,400 | — | — |
| 1999-11-19 | $5.09 | $5.09 | 32,800 | — | — |
| 1999-11-18 | $5.00 | $5.00 | 64,000 | — | — |
| 1999-11-17 | $5.00 | $5.00 | 84,200 | — | — |
| 1999-11-16 | $5.09 | $5.09 | 22,000 | — | — |
| 1999-11-15 | $5.16 | $5.16 | 29,200 | — | — |
| 1999-11-12 | $5.13 | $5.13 | 51,800 | — | — |
| 1999-11-11 | $5.22 | $5.22 | 27,400 | — | — |
| 1999-11-10 | $5.31 | $5.31 | 148,000 | — | — |
| 1999-11-09 | $5.50 | $5.50 | 46,800 | — | — |
| 1999-11-08 | $5.59 | $5.59 | 9,000 | — | — |
| 1999-11-05 | $5.53 | $5.53 | 30,600 | — | — |
| 1999-11-04 | $5.69 | $5.69 | 8,400 | — | — |
| 1999-11-03 | $5.81 | $5.81 | 2,400 | — | — |
| 1999-11-02 | $5.84 | $5.84 | 27,400 | — | — |
| 1999-11-01 | $6.06 | $6.06 | 296,000 | — | — |
| 1999-10-29 | $6.13 | $6.13 | 164,800 | — | — |
| 1999-10-28 | $6.28 | $6.28 | 132,600 | — | — |
| 1999-10-27 | $6.31 | $6.31 | 18,200 | — | — |
| 1999-10-26 | $6.31 | $6.31 | 34,800 | — | — |
| 1999-10-25 | $6.34 | $6.34 | 15,800 | — | — |
| 1999-10-22 | $6.28 | $6.28 | 60,800 | — | — |
| 1999-10-21 | $6.25 | $6.25 | 48,400 | — | — |
| 1999-10-20 | $5.94 | $5.94 | 27,000 | — | — |
| 1999-10-19 | $5.81 | $5.81 | 66,600 | — | — |
| 1999-10-18 | $5.72 | $5.72 | 6,800 | — | — |
| 1999-10-15 | $5.66 | $5.66 | 2,000 | — | — |
| 1999-10-14 | $5.66 | $5.66 | 28,200 | — | — |
| 1999-10-13 | $5.66 | $5.66 | 9,000 | — | — |
| 1999-10-12 | $5.63 | $5.63 | 13,800 | — | — |
| 1999-10-11 | $5.66 | $5.66 | 9,400 | — | — |
| 1999-10-08 | $5.66 | $5.66 | 5,800 | — | — |
| 1999-10-07 | $5.66 | $5.66 | 17,200 | — | — |
| 1999-10-06 | $5.66 | $5.66 | 53,400 | — | — |
| 1999-10-05 | $5.69 | $5.69 | 11,000 | — | — |
| 1999-10-04 | $5.63 | $5.63 | 600 | — | — |
| 1999-10-01 | $5.63 | $5.63 | 18,200 | — | — |
| 1999-09-30 | $5.63 | $5.63 | 13,600 | — | — |
| 1999-09-29 | $5.63 | $5.63 | 32,800 | — | — |
| 1999-09-28 | $5.66 | $5.66 | 22,400 | — | — |
| 1999-09-27 | $5.63 | $5.63 | 23,400 | — | — |
| 1999-09-24 | $5.66 | $5.66 | 9,800 | — | — |
| 1999-09-23 | $5.63 | $5.63 | 85,800 | — | — |
| 1999-09-22 | $5.66 | $5.66 | 4,600 | — | — |
| 1999-09-21 | $5.63 | $5.63 | 22,600 | — | — |
| 1999-09-20 | $5.66 | $5.66 | 12,400 | — | — |
| 1999-09-17 | $5.69 | $5.69 | 9,000 | — | — |
| 1999-09-16 | $5.72 | $5.72 | 26,800 | — | — |
| 1999-09-15 | $5.75 | $5.75 | 49,600 | — | — |
| 1999-09-14 | $5.69 | $5.69 | 5,400 | — | — |
| 1999-09-13 | $5.69 | $5.69 | 13,800 | — | — |
| 1999-09-10 | $5.78 | $5.78 | 29,400 | — | — |
| 1999-09-09 | $5.69 | $5.69 | 10,800 | — | — |
| 1999-09-08 | $5.72 | $5.72 | 10,000 | — | — |
| 1999-09-07 | $5.72 | $5.72 | 25,000 | — | — |
| 1999-09-03 | $5.75 | $5.75 | 20,000 | — | — |
| 1999-09-02 | $5.63 | $5.63 | 22,800 | — | — |
| 1999-09-01 | $5.69 | $5.69 | 12,000 | — | — |
| 1999-08-31 | $5.69 | $5.69 | 16,600 | — | — |
| 1999-08-30 | $5.72 | $5.72 | 98,000 | — | — |
| 1999-08-27 | $5.88 | $5.88 | 24,200 | — | — |
| 1999-08-26 | $5.94 | $5.94 | 24,600 | — | — |
| 1999-08-25 | $6.06 | $6.06 | 27,600 | — | — |
| 1999-08-24 | $6.16 | $6.16 | 10,600 | — | — |
| 1999-08-23 | $6.16 | $6.16 | 19,000 | — | — |
| 1999-08-20 | $6.19 | $6.19 | 5,600 | — | — |
| 1999-08-19 | $6.16 | $6.16 | 5,800 | — | — |
| 1999-08-18 | $6.06 | $6.06 | 67,400 | — | — |
| 1999-08-17 | $6.19 | $6.19 | 5,200 | — | — |
| 1999-08-16 | $6.19 | $6.19 | 6,600 | — | — |
| 1999-08-13 | $6.28 | $6.28 | 8,200 | — | — |
| 1999-08-12 | $6.13 | $6.13 | 28,400 | — | — |
| 1999-08-11 | $6.22 | $6.22 | 10,200 | — | — |
| 1999-08-10 | $6.25 | $6.25 | 21,000 | — | — |
| 1999-08-09 | $6.38 | $6.38 | 31,800 | — | — |
| 1999-08-06 | $6.50 | $6.50 | 57,000 | — | — |
| 1999-08-05 | $6.41 | $6.41 | 56,600 | — | — |
| 1999-08-04 | $6.25 | $6.25 | 186,800 | — | — |
| 1999-08-03 | $6.25 | $6.25 | 66,000 | — | — |
| 1999-08-02 | $6.25 | $6.25 | 23,400 | — | — |
| 1999-07-30 | $6.16 | $6.16 | 2,800 | — | — |
| 1999-07-29 | $6.16 | $6.16 | 13,800 | — | — |
| 1999-07-28 | $6.22 | $6.22 | 28,000 | — | — |
| 1999-07-27 | $6.22 | $6.22 | 6,600 | — | — |
| 1999-07-26 | $6.28 | $6.28 | 14,200 | — | — |
| 1999-07-23 | $6.31 | $6.31 | 15,800 | — | — |
| 1999-07-22 | $6.47 | $6.47 | 23,800 | — | — |
| 1999-07-21 | $6.44 | $6.44 | 14,200 | — | — |
| 1999-07-20 | $6.31 | $6.31 | 15,400 | — | — |
| 1999-07-19 | $6.19 | $6.19 | 82,600 | — | — |
| 1999-07-16 | $6.19 | $6.19 | 101,800 | — | — |
| 1999-07-15 | $6.63 | $6.63 | 13,400 | — | — |
| 1999-07-14 | $6.72 | $6.72 | 6,800 | — | — |
| 1999-07-13 | $6.69 | $6.69 | 5,400 | — | — |
| 1999-07-12 | $6.66 | $6.66 | 71,600 | — | — |
| 1999-07-09 | $6.56 | $6.56 | 138,000 | — | — |
| 1999-07-08 | $6.41 | $6.41 | 130,200 | — | — |
| 1999-07-07 | $6.28 | $6.28 | 20,000 | — | — |
| 1999-07-06 | $6.34 | $6.34 | 28,600 | — | — |
| 1999-07-02 | $6.47 | $6.47 | 47,600 | — | — |
| 1999-07-01 | $6.47 | $6.47 | 35,000 | — | — |
| 1999-06-30 | $6.25 | $6.25 | 74,000 | — | — |
| 1999-06-29 | $6.34 | $6.34 | 61,000 | — | — |
| 1999-06-28 | $6.41 | $6.41 | 21,600 | — | — |
| 1999-06-25 | $6.44 | $6.44 | 10,400 | — | — |
| 1999-06-24 | $6.59 | $6.59 | 30,600 | — | — |
| 1999-06-23 | $6.75 | $6.75 | 15,200 | — | — |
| 1999-06-22 | $6.81 | $6.81 | 51,000 | — | — |
| 1999-06-21 | $6.69 | $6.69 | 21,400 | — | — |
| 1999-06-18 | $6.66 | $6.66 | 38,600 | — | — |
| 1999-06-17 | $6.63 | $6.63 | 6,000 | — | — |
| 1999-06-16 | $6.59 | $6.59 | 9,200 | — | — |
| 1999-06-15 | $6.50 | $6.50 | 44,000 | — | — |
| 1999-06-14 | $6.63 | $6.63 | 16,800 | — | — |
| 1999-06-11 | $6.50 | $6.50 | 38,800 | — | — |
| 1999-06-10 | $6.38 | $6.38 | 28,400 | — | — |
| 1999-06-09 | $6.72 | $6.72 | 26,000 | — | — |
| 1999-06-08 | $6.72 | $6.72 | 12,200 | — | — |
| 1999-06-07 | $6.88 | $6.88 | 5,600 | — | — |
| 1999-06-04 | $6.75 | $6.75 | 6,200 | — | — |
| 1999-06-03 | $6.66 | $6.66 | 7,200 | — | — |
| 1999-06-02 | $6.69 | $6.69 | 23,600 | — | — |
| 1999-06-01 | $6.91 | $6.91 | 19,000 | — | — |
| 1999-05-28 | $6.88 | $6.88 | 1,590,400 | — | — |
| 1999-05-27 | $6.81 | $6.81 | 7,000 | — | — |
| 1999-05-26 | $6.81 | $6.81 | 30,000 | — | — |
| 1999-05-25 | $6.78 | $6.78 | 7,000 | — | — |
| 1999-05-24 | $6.78 | $6.78 | 8,000 | — | — |
| 1999-05-21 | $6.81 | $6.81 | 36,200 | — | — |
| 1999-05-20 | $6.84 | $6.84 | 46,600 | — | — |
| 1999-05-19 | $6.66 | $6.66 | 14,600 | — | — |
| 1999-05-18 | $6.56 | $6.56 | 25,200 | — | — |
| 1999-05-17 | $6.66 | $6.66 | 81,400 | — | — |
| 1999-05-14 | $6.59 | $6.59 | 68,600 | — | — |
| 1999-05-13 | $6.69 | $6.69 | 17,600 | — | — |
| 1999-05-12 | $6.63 | $6.63 | 456,200 | — | — |
| 1999-05-11 | $6.75 | $6.75 | 33,400 | — | — |
| 1999-05-10 | $6.75 | $6.75 | 93,400 | — | — |
| 1999-05-07 | $6.69 | $6.69 | 183,200 | — | — |
| 1999-05-06 | $6.78 | $6.78 | 206,200 | — | — |
| 1999-05-05 | $6.59 | $6.59 | 49,200 | — | — |
| 1999-05-04 | $6.81 | $6.81 | 43,800 | — | — |
| 1999-05-03 | $6.72 | $6.72 | 21,600 | — | — |
| 1999-04-30 | $7.00 | $7.00 | 35,200 | — | — |
| 1999-04-29 | $7.44 | $7.44 | 37,200 | — | — |
| 1999-04-28 | $7.34 | $7.34 | 34,800 | — | — |
| 1999-04-27 | $7.38 | $7.38 | 41,000 | — | — |
| 1999-04-26 | $7.31 | $7.31 | 15,600 | — | — |
| 1999-04-23 | $7.31 | $7.31 | 78,400 | — | — |
| 1999-04-22 | $7.16 | $7.16 | 50,200 | — | — |
| 1999-04-21 | $6.91 | $6.91 | 154,000 | — | — |
| 1999-04-20 | $6.59 | $6.59 | 31,600 | — | — |
| 1999-04-19 | $6.72 | $6.72 | 39,800 | — | — |
| 1999-04-16 | $6.63 | $6.63 | 317,600 | — | — |
| 1999-04-15 | $6.59 | $6.59 | 104,400 | — | — |
| 1999-04-14 | $6.44 | $6.44 | 107,200 | — | — |
| 1999-04-13 | $6.31 | $6.31 | 142,000 | — | — |
| 1999-04-12 | $6.28 | $6.28 | 51,000 | — | — |
| 1999-04-09 | $6.53 | $6.53 | 308,000 | — | — |
| 1999-04-08 | $6.06 | $6.06 | 16,800 | — | — |
| 1999-04-07 | $5.97 | $5.97 | 3,800 | — | — |
| 1999-04-06 | $6.00 | $6.00 | 81,800 | — | — |
| 1999-04-05 | $6.03 | $6.03 | 121,800 | — | — |
| 1999-04-01 | $6.06 | $6.06 | 29,400 | — | — |
| 1999-03-31 | $6.13 | $6.13 | 93,200 | — | — |
| 1999-03-30 | $6.19 | $6.19 | 30,200 | — | — |
| 1999-03-29 | $6.16 | $6.16 | 101,200 | — | — |
| 1999-03-26 | $6.31 | $6.31 | 141,000 | — | — |
| 1999-03-25 | $6.31 | $6.31 | 28,400 | — | — |
| 1999-03-24 | $6.31 | $6.31 | 56,400 | — | — |
| 1999-03-23 | $6.34 | $6.34 | 133,600 | — | — |
| 1999-03-22 | $6.38 | $6.38 | 38,200 | — | — |
| 1999-03-19 | $6.53 | $6.53 | 13,600 | — | — |
| 1999-03-18 | $6.56 | $6.56 | 50,600 | — | — |
| 1999-03-17 | $6.44 | $6.44 | 31,600 | — | — |
| 1999-03-16 | $6.47 | $6.47 | 26,600 | — | — |
| 1999-03-15 | $6.53 | $6.53 | 18,200 | — | — |
| 1999-03-12 | $6.56 | $6.56 | 17,400 | — | — |
| 1999-03-11 | $6.72 | $6.72 | 4,400 | — | — |
| 1999-03-10 | $6.59 | $6.59 | 7,800 | — | — |
| 1999-03-09 | $6.63 | $6.63 | 45,400 | — | — |
| 1999-03-08 | $6.63 | $6.63 | 19,800 | — | — |
| 1999-03-05 | $6.66 | $6.66 | 24,000 | — | — |
| 1999-03-04 | $6.56 | $6.56 | 30,600 | — | — |
| 1999-03-03 | $6.78 | $6.78 | 40,200 | — | — |
| 1999-03-02 | $6.69 | $6.69 | 45,000 | — | — |
| 1999-03-01 | $6.59 | $6.59 | 46,000 | — | — |
| 1999-02-26 | $6.72 | $6.72 | 58,400 | — | — |
| 1999-02-25 | $6.66 | $6.66 | 18,400 | — | — |
| 1999-02-24 | $6.66 | $6.66 | 296,600 | — | — |
| 1999-02-23 | $6.63 | $6.63 | 163,000 | — | — |
| 1999-02-22 | $6.63 | $6.63 | 114,400 | — | — |
| 1999-02-19 | $6.63 | $6.63 | 33,000 | — | — |
| 1999-02-18 | $6.66 | $6.66 | 14,000 | — | — |
| 1999-02-17 | $6.63 | $6.63 | 73,200 | — | — |
| 1999-02-16 | $6.72 | $6.72 | 37,600 | — | — |
| 1999-02-12 | $6.97 | $6.97 | 22,000 | — | — |
| 1999-02-11 | $7.06 | $7.06 | 194,200 | — | — |
| 1999-02-10 | $6.69 | $6.69 | 143,200 | — | — |
| 1999-02-09 | $6.63 | $6.63 | 43,200 | — | — |
| 1999-02-08 | $6.78 | $6.78 | 13,800 | — | — |
| 1999-02-05 | $6.75 | $6.75 | 58,600 | — | — |
| 1999-02-04 | $6.66 | $6.66 | 41,000 | — | — |
| 1999-02-03 | $6.69 | $6.69 | 9,200 | — | — |
| 1999-02-02 | $6.63 | $6.63 | 39,400 | — | — |
| 1999-02-01 | $6.66 | $6.66 | 29,600 | — | — |
| 1999-01-29 | $6.66 | $6.66 | 315,400 | — | — |
| 1999-01-28 | $6.66 | $6.66 | 44,400 | — | — |
| 1999-01-27 | $6.56 | $6.56 | 49,800 | — | — |
| 1999-01-26 | $6.63 | $6.63 | 32,400 | — | — |
| 1999-01-25 | $6.69 | $6.69 | 66,600 | — | — |
| 1999-01-22 | $6.63 | $6.63 | 63,200 | — | — |
| 1999-01-21 | $6.44 | $6.44 | 122,000 | — | — |
| 1999-01-20 | $6.28 | $6.28 | 61,000 | — | — |
| 1999-01-19 | $6.50 | $6.50 | 930,800 | — | — |
| 1999-01-15 | $6.59 | $6.59 | 72,800 | — | — |
| 1999-01-14 | $6.72 | $6.72 | 22,200 | — | — |
| 1999-01-13 | $6.78 | $6.78 | 20,600 | — | — |
| 1999-01-12 | $6.84 | $6.84 | 253,600 | — | — |
| 1999-01-11 | $7.25 | $7.25 | 38,800 | — | — |
| 1999-01-08 | $7.19 | $7.19 | 49,200 | — | — |
| 1999-01-07 | $7.41 | $7.41 | 52,200 | — | — |
| 1999-01-06 | $7.66 | $7.66 | 38,800 | — | — |
| 1999-01-05 | $7.53 | $7.53 | 146,400 | — | — |
| 1999-01-04 | $7.16 | $7.16 | 79,400 | — | — |