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
- 1996-02-16 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 | $8.63 | $8.63 | 0 | — | — |
| 1999-12-30 | $8.63 | $8.63 | 19,500 | — | — |
| 1999-12-29 | $9.00 | $9.00 | 2,500 | — | — |
| 1999-12-28 | $8.44 | $8.44 | 10,700 | — | — |
| 1999-12-27 | $9.25 | $9.25 | 5,200 | — | — |
| 1999-12-23 | $9.00 | $9.00 | 10,200 | — | — |
| 1999-12-22 | $8.38 | $8.38 | 3,600 | — | — |
| 1999-12-21 | $8.88 | $8.88 | 44,500 | — | — |
| 1999-12-20 | $8.88 | $8.88 | 19,700 | — | — |
| 1999-12-17 | $8.88 | $8.88 | 28,400 | — | — |
| 1999-12-16 | $9.25 | $9.25 | 14,900 | — | — |
| 1999-12-15 | $9.13 | $9.13 | 33,600 | — | — |
| 1999-12-14 | $8.81 | $8.81 | 6,800 | — | — |
| 1999-12-13 | $9.00 | $9.00 | 5,700 | — | — |
| 1999-12-10 | $9.00 | $9.00 | 11,500 | — | — |
| 1999-12-09 | $9.00 | $9.00 | 200 | — | — |
| 1999-12-08 | $9.13 | $9.13 | 14,200 | — | — |
| 1999-12-07 | $9.00 | $9.00 | 13,600 | — | — |
| 1999-12-06 | $9.13 | $9.13 | 1,400 | — | — |
| 1999-12-03 | $9.13 | $9.13 | 4,000 | — | — |
| 1999-12-02 | $9.50 | $9.50 | 700 | — | — |
| 1999-12-01 | $9.25 | $9.25 | 16,300 | — | — |
| 1999-11-30 | $9.25 | $9.25 | 48,200 | — | — |
| 1999-11-29 | $9.00 | $9.00 | 24,300 | — | — |
| 1999-11-26 | $9.09 | $9.09 | 2,900 | — | — |
| 1999-11-24 | $9.31 | $9.31 | 45,900 | — | — |
| 1999-11-23 | $9.00 | $9.00 | 7,900 | — | — |
| 1999-11-22 | $9.38 | $9.38 | 29,400 | — | — |
| 1999-11-19 | $8.88 | $8.88 | 18,600 | — | — |
| 1999-11-18 | $9.00 | $9.00 | 16,900 | — | — |
| 1999-11-17 | $9.25 | $9.25 | 14,300 | — | — |
| 1999-11-16 | $9.00 | $9.00 | 9,600 | — | — |
| 1999-11-15 | $8.66 | $8.66 | 53,500 | — | — |
| 1999-11-12 | $9.00 | $9.00 | 27,600 | — | — |
| 1999-11-11 | $8.13 | $8.13 | 43,200 | — | — |
| 1999-11-10 | $7.50 | $7.50 | 34,100 | — | — |
| 1999-11-09 | $7.00 | $7.00 | 5,000 | — | — |
| 1999-11-08 | $7.03 | $7.03 | 29,000 | — | — |
| 1999-11-05 | $6.88 | $6.88 | 26,200 | — | — |
| 1999-11-04 | $7.19 | $7.19 | 47,500 | — | — |
| 1999-11-03 | $7.50 | $7.50 | 27,700 | — | — |
| 1999-11-02 | $7.75 | $7.75 | 12,500 | — | — |
| 1999-11-01 | $7.38 | $7.38 | 9,900 | — | — |
| 1999-10-29 | $7.75 | $7.75 | 13,100 | — | — |
| 1999-10-28 | $7.44 | $7.44 | 16,600 | — | — |
| 1999-10-27 | $7.38 | $7.38 | 28,900 | — | — |
| 1999-10-26 | $7.88 | $7.88 | 65,200 | — | — |
| 1999-10-25 | $8.19 | $8.19 | 113,900 | — | — |
| 1999-10-22 | $7.69 | $7.69 | 28,800 | — | — |
| 1999-10-21 | $7.00 | $7.00 | 23,400 | — | — |
| 1999-10-20 | $7.25 | $7.25 | 39,300 | — | — |
| 1999-10-19 | $7.19 | $7.19 | 92,100 | — | — |
| 1999-10-18 | $7.44 | $7.44 | 119,500 | — | — |
| 1999-10-15 | $6.59 | $6.59 | 576,800 | — | — |
| 1999-10-14 | $6.81 | $6.81 | 289,500 | — | — |
| 1999-10-13 | $5.81 | $5.81 | 106,200 | — | — |
| 1999-10-12 | $5.38 | $5.38 | 116,600 | — | — |
| 1999-10-11 | $5.00 | $5.00 | 29,700 | — | — |
| 1999-10-08 | $4.94 | $4.94 | 7,600 | — | — |
| 1999-10-07 | $4.19 | $4.19 | 0 | — | — |
| 1999-10-06 | $4.19 | $4.19 | 26,600 | — | — |
| 1999-10-05 | $4.63 | $4.63 | 44,100 | — | — |
| 1999-10-04 | $4.50 | $4.50 | 10,900 | — | — |
| 1999-10-01 | $4.25 | $4.25 | 10,300 | — | — |
| 1999-09-30 | $4.00 | $4.00 | 62,000 | — | — |
| 1999-09-29 | $4.50 | $4.50 | 43,400 | — | — |
| 1999-09-28 | $4.69 | $4.69 | 1,000 | — | — |
| 1999-09-27 | $4.50 | $4.50 | 7,800 | — | — |
| 1999-09-24 | $4.63 | $4.63 | 2,300 | — | — |
| 1999-09-23 | $4.38 | $4.38 | 0 | — | — |
| 1999-09-22 | $4.38 | $4.38 | 4,200 | — | — |
| 1999-09-21 | $4.38 | $4.38 | 17,200 | — | — |
| 1999-09-20 | $4.44 | $4.44 | 1,000 | — | — |
| 1999-09-17 | $4.38 | $4.38 | 3,500 | — | — |
| 1999-09-16 | $4.31 | $4.31 | 2,500 | — | — |
| 1999-09-15 | $4.25 | $4.25 | 400 | — | — |
| 1999-09-14 | $4.25 | $4.25 | 3,400 | — | — |
| 1999-09-13 | $4.25 | $4.25 | 1,000 | — | — |
| 1999-09-10 | $4.38 | $4.38 | 0 | — | — |
| 1999-09-09 | $4.38 | $4.38 | 6,800 | — | — |
| 1999-09-08 | $4.44 | $4.44 | 2,800 | — | — |
| 1999-09-07 | $4.38 | $4.38 | 1,600 | — | — |
| 1999-09-03 | $4.00 | $4.00 | 400 | — | — |
| 1999-09-02 | $4.31 | $4.31 | 14,400 | — | — |
| 1999-09-01 | $3.63 | $3.63 | 45,600 | — | — |
| 1999-08-31 | $4.63 | $4.63 | 200 | — | — |
| 1999-08-30 | $4.50 | $4.50 | 2,900 | — | — |
| 1999-08-27 | $4.75 | $4.75 | 900 | — | — |
| 1999-08-26 | $4.38 | $4.38 | 14,800 | — | — |
| 1999-08-25 | $4.50 | $4.50 | 300 | — | — |
| 1999-08-24 | $4.50 | $4.50 | 0 | — | — |
| 1999-08-23 | $4.50 | $4.50 | 15,200 | — | — |
| 1999-08-20 | $4.63 | $4.63 | 0 | — | — |
| 1999-08-19 | $4.63 | $4.63 | 8,400 | — | — |
| 1999-08-18 | $4.50 | $4.50 | 0 | — | — |
| 1999-08-17 | $4.50 | $4.50 | 300 | — | — |
| 1999-08-16 | $4.50 | $4.50 | 0 | — | — |
| 1999-08-13 | $4.50 | $4.50 | 35,800 | — | — |
| 1999-08-12 | $4.25 | $4.25 | 2,900 | — | — |
| 1999-08-11 | $4.31 | $4.31 | 1,200 | — | — |
| 1999-08-10 | $4.28 | $4.28 | 11,600 | — | — |
| 1999-08-09 | $4.25 | $4.25 | 14,500 | — | — |
| 1999-08-06 | $4.25 | $4.25 | 400 | — | — |
| 1999-08-05 | $4.06 | $4.06 | 4,500 | — | — |
| 1999-08-04 | $4.13 | $4.13 | 200 | — | — |
| 1999-08-03 | $4.25 | $4.25 | 400 | — | — |
| 1999-08-02 | $4.19 | $4.19 | 3,000 | — | — |
| 1999-07-30 | $4.13 | $4.13 | 15,500 | — | — |
| 1999-07-29 | $4.25 | $4.25 | 69,700 | — | — |
| 1999-07-28 | $4.00 | $4.00 | 19,700 | — | — |
| 1999-07-27 | $4.13 | $4.13 | 100,700 | — | — |
| 1999-07-26 | $4.75 | $4.75 | 100 | — | — |
| 1999-07-23 | $4.88 | $4.88 | 4,800 | — | — |
| 1999-07-22 | $4.88 | $4.88 | 1,400 | — | — |
| 1999-07-21 | $4.44 | $4.44 | 70,500 | — | — |
| 1999-07-20 | $4.75 | $4.75 | 2,400 | — | — |
| 1999-07-19 | $4.75 | $4.75 | 300 | — | — |
| 1999-07-16 | $4.88 | $4.88 | 2,400 | — | — |
| 1999-07-15 | $4.75 | $4.75 | 7,000 | — | — |
| 1999-07-14 | $5.00 | $5.00 | 900 | — | — |
| 1999-07-13 | $5.00 | $5.00 | 700 | — | — |
| 1999-07-12 | $4.88 | $4.88 | 5,600 | — | — |
| 1999-07-09 | $4.75 | $4.75 | 600 | — | — |
| 1999-07-08 | $4.75 | $4.75 | 800 | — | — |
| 1999-07-07 | $4.63 | $4.63 | 700 | — | — |
| 1999-07-06 | $4.88 | $4.88 | 1,400 | — | — |
| 1999-07-02 | $4.50 | $4.50 | 4,000 | — | — |
| 1999-07-01 | $4.56 | $4.56 | 17,400 | — | — |
| 1999-06-30 | $4.88 | $4.88 | 15,000 | — | — |
| 1999-06-29 | $4.75 | $4.75 | 9,900 | — | — |
| 1999-06-28 | $4.38 | $4.38 | 7,600 | — | — |
| 1999-06-25 | $4.69 | $4.69 | 31,700 | — | — |
| 1999-06-24 | $4.94 | $4.94 | 23,500 | — | — |
| 1999-06-23 | $4.13 | $4.13 | 3,900 | — | — |
| 1999-06-22 | $4.19 | $4.19 | 3,700 | — | — |
| 1999-06-21 | $4.25 | $4.25 | 14,000 | — | — |
| 1999-06-18 | $4.25 | $4.25 | 7,400 | — | — |
| 1999-06-17 | $4.22 | $4.22 | 2,600 | — | — |
| 1999-06-16 | $4.25 | $4.25 | 5,000 | — | — |
| 1999-06-15 | $4.06 | $4.06 | 7,700 | — | — |
| 1999-06-14 | $4.13 | $4.13 | 6,000 | — | — |
| 1999-06-11 | $4.06 | $4.06 | 18,100 | — | — |
| 1999-06-10 | $4.25 | $4.25 | 3,700 | — | — |
| 1999-06-09 | $4.13 | $4.13 | 2,100 | — | — |
| 1999-06-08 | $4.13 | $4.13 | 8,000 | — | — |
| 1999-06-07 | $4.25 | $4.25 | 6,900 | — | — |
| 1999-06-04 | $4.13 | $4.13 | 28,000 | — | — |
| 1999-06-03 | $4.13 | $4.13 | 2,300 | — | — |
| 1999-06-02 | $4.13 | $4.13 | 1,100 | — | — |
| 1999-06-01 | $4.25 | $4.25 | 800 | — | — |
| 1999-05-28 | $4.25 | $4.25 | 11,300 | — | — |
| 1999-05-27 | $4.38 | $4.38 | 300 | — | — |
| 1999-05-26 | $4.38 | $4.38 | 3,300 | — | — |
| 1999-05-25 | $4.38 | $4.38 | 500 | — | — |
| 1999-05-24 | $4.38 | $4.38 | 33,300 | — | — |
| 1999-05-21 | $4.13 | $4.13 | 2,800 | — | — |
| 1999-05-20 | $4.19 | $4.19 | 7,900 | — | — |
| 1999-05-19 | $4.13 | $4.13 | 5,600 | — | — |
| 1999-05-18 | $4.13 | $4.13 | 27,200 | — | — |
| 1999-05-17 | $4.13 | $4.13 | 28,500 | — | — |
| 1999-05-14 | $4.13 | $4.13 | 900 | — | — |
| 1999-05-13 | $4.13 | $4.13 | 21,300 | — | — |
| 1999-05-12 | $4.50 | $4.50 | 1,300 | — | — |
| 1999-05-11 | $4.38 | $4.38 | 400 | — | — |
| 1999-05-10 | $4.44 | $4.44 | 5,000 | — | — |
| 1999-05-07 | $4.13 | $4.13 | 4,800 | — | — |
| 1999-05-06 | $4.00 | $4.00 | 15,900 | — | — |
| 1999-05-05 | $4.88 | $4.88 | 3,500 | — | — |
| 1999-05-04 | $4.75 | $4.75 | 1,900 | — | — |
| 1999-05-03 | $4.75 | $4.75 | 3,000 | — | — |
| 1999-04-30 | $4.75 | $4.75 | 0 | — | — |
| 1999-04-29 | $4.75 | $4.75 | 2,300 | — | — |
| 1999-04-28 | $5.13 | $5.13 | 26,900 | — | — |
| 1999-04-27 | $4.88 | $4.88 | 6,900 | — | — |
| 1999-04-26 | $4.50 | $4.50 | 5,900 | — | — |
| 1999-04-23 | $4.50 | $4.50 | 30,100 | — | — |
| 1999-04-22 | $4.75 | $4.75 | 2,400 | — | — |
| 1999-04-21 | $4.75 | $4.75 | 21,700 | — | — |
| 1999-04-20 | $4.88 | $4.88 | 19,300 | — | — |
| 1999-04-19 | $4.75 | $4.75 | 3,300 | — | — |
| 1999-04-16 | $4.75 | $4.75 | 3,100 | — | — |
| 1999-04-15 | $4.50 | $4.50 | 27,800 | — | — |
| 1999-04-14 | $4.31 | $4.31 | 11,000 | — | — |
| 1999-04-13 | $4.25 | $4.25 | 11,800 | — | — |
| 1999-04-12 | $4.50 | $4.50 | 600 | — | — |
| 1999-04-09 | $4.44 | $4.44 | 9,700 | — | — |
| 1999-04-08 | $3.88 | $3.88 | 5,600 | — | — |
| 1999-04-07 | $4.00 | $4.00 | 12,000 | — | — |
| 1999-04-06 | $3.63 | $3.63 | 14,500 | — | — |
| 1999-04-05 | $4.25 | $4.25 | 11,200 | — | — |
| 1999-04-01 | $4.25 | $4.25 | 29,400 | — | — |
| 1999-03-31 | $4.19 | $4.19 | 31,400 | — | — |
| 1999-03-30 | $4.19 | $4.19 | 300 | — | — |
| 1999-03-29 | $4.63 | $4.63 | 5,000 | — | — |
| 1999-03-26 | $4.25 | $4.25 | 6,200 | — | — |
| 1999-03-25 | $4.13 | $4.13 | 2,900 | — | — |
| 1999-03-24 | $4.69 | $4.69 | 5,000 | — | — |
| 1999-03-23 | $4.75 | $4.75 | 3,900 | — | — |
| 1999-03-22 | $5.06 | $5.06 | 100 | — | — |
| 1999-03-19 | $5.13 | $5.13 | 8,100 | — | — |
| 1999-03-18 | $5.44 | $5.44 | 5,600 | — | — |
| 1999-03-17 | $5.25 | $5.25 | 100 | — | — |
| 1999-03-16 | $5.50 | $5.50 | 12,400 | — | — |
| 1999-03-15 | $5.63 | $5.63 | 4,800 | — | — |
| 1999-03-12 | $5.75 | $5.75 | 9,400 | — | — |
| 1999-03-11 | $5.00 | $5.00 | 5,700 | — | — |
| 1999-03-10 | $4.94 | $4.94 | 10,600 | — | — |
| 1999-03-09 | $4.81 | $4.81 | 19,300 | — | — |
| 1999-03-08 | $5.00 | $5.00 | 37,400 | — | — |
| 1999-03-05 | $5.00 | $5.00 | 41,600 | — | — |
| 1999-03-04 | $5.50 | $5.50 | 25,700 | — | — |
| 1999-03-03 | $4.44 | $4.44 | 108,700 | — | — |
| 1999-03-02 | $4.31 | $4.31 | 1,000 | — | — |
| 1999-03-01 | $4.38 | $4.38 | 43,900 | — | — |
| 1999-02-26 | $4.31 | $4.31 | 3,500 | — | — |
| 1999-02-25 | $4.25 | $4.25 | 119,600 | — | — |
| 1999-02-24 | $4.13 | $4.13 | 3,900 | — | — |
| 1999-02-23 | $4.25 | $4.25 | 9,900 | — | — |
| 1999-02-22 | $4.31 | $4.31 | 18,000 | — | — |
| 1999-02-19 | $4.13 | $4.13 | 4,500 | — | — |
| 1999-02-18 | $4.00 | $4.00 | 1,500 | — | — |
| 1999-02-17 | $4.13 | $4.13 | 200 | — | — |
| 1999-02-16 | $4.13 | $4.13 | 100 | — | — |
| 1999-02-12 | $3.88 | $3.88 | 68,800 | — | — |
| 1999-02-11 | $4.19 | $4.19 | 300 | — | — |
| 1999-02-10 | $4.16 | $4.16 | 11,000 | — | — |
| 1999-02-09 | $4.31 | $4.31 | 2,500 | — | — |
| 1999-02-08 | $4.09 | $4.09 | 5,800 | — | — |
| 1999-02-05 | $4.16 | $4.16 | 2,500 | — | — |
| 1999-02-04 | $4.13 | $4.13 | 4,700 | — | — |
| 1999-02-03 | $4.16 | $4.16 | 14,200 | — | — |
| 1999-02-02 | $4.13 | $4.13 | 14,500 | — | — |
| 1999-02-01 | $4.19 | $4.19 | 3,100 | — | — |
| 1999-01-29 | $4.25 | $4.25 | 10,200 | — | — |
| 1999-01-28 | $4.09 | $4.09 | 11,900 | — | — |
| 1999-01-27 | $4.13 | $4.13 | 6,700 | — | — |
| 1999-01-26 | $4.25 | $4.25 | 5,100 | — | — |
| 1999-01-25 | $4.09 | $4.09 | 8,400 | — | — |
| 1999-01-22 | $4.03 | $4.03 | 1,100 | — | — |
| 1999-01-21 | $4.13 | $4.13 | 5,000 | — | — |
| 1999-01-20 | $4.44 | $4.44 | 2,500 | — | — |
| 1999-01-19 | $4.00 | $4.00 | 2,600 | — | — |
| 1999-01-15 | $4.38 | $4.38 | 4,200 | — | — |
| 1999-01-14 | $4.00 | $4.00 | 200 | — | — |
| 1999-01-13 | $4.00 | $4.00 | 3,700 | — | — |
| 1999-01-12 | $4.19 | $4.19 | 11,700 | — | — |
| 1999-01-11 | $4.25 | $4.25 | 37,500 | — | — |
| 1999-01-08 | $4.25 | $4.25 | 18,900 | — | — |
| 1999-01-07 | $3.88 | $3.88 | 2,900 | — | — |
| 1999-01-06 | $3.94 | $3.94 | 7,200 | — | — |
| 1999-01-05 | $4.00 | $4.00 | 333,300 | — | — |
| 1999-01-04 | $4.13 | $4.13 | 16,800 | — | — |