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
- 1983-06-22 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 | $3.75 | $3.75 | 43,800 | — | — |
| 1999-12-30 | $3.94 | $3.94 | 58,500 | — | — |
| 1999-12-29 | $3.75 | $3.75 | 33,700 | — | — |
| 1999-12-28 | $4.00 | $4.00 | 34,200 | — | — |
| 1999-12-27 | $3.75 | $3.75 | 47,600 | — | — |
| 1999-12-23 | $3.88 | $3.88 | 21,400 | — | — |
| 1999-12-22 | $4.06 | $4.06 | 156,200 | — | — |
| 1999-12-21 | $3.50 | $3.50 | 148,100 | — | — |
| 1999-12-20 | $4.13 | $4.13 | 37,200 | — | — |
| 1999-12-17 | $4.13 | $4.13 | 18,900 | — | — |
| 1999-12-16 | $4.13 | $4.13 | 52,700 | — | — |
| 1999-12-15 | $4.13 | $4.13 | 88,900 | — | — |
| 1999-12-14 | $4.13 | $4.13 | 37,600 | — | — |
| 1999-12-13 | $4.19 | $4.19 | 50,400 | — | — |
| 1999-12-10 | $4.13 | $4.13 | 67,500 | — | — |
| 1999-12-09 | $4.25 | $4.25 | 85,900 | — | — |
| 1999-12-08 | $4.13 | $4.13 | 139,800 | — | — |
| 1999-12-07 | $4.19 | $4.19 | 29,000 | — | — |
| 1999-12-06 | $4.13 | $4.13 | 6,900 | — | — |
| 1999-12-03 | $4.00 | $4.00 | 24,000 | — | — |
| 1999-12-02 | $4.25 | $4.25 | 251,000 | — | — |
| 1999-12-01 | $4.19 | $4.19 | 9,800 | — | — |
| 1999-11-30 | $4.19 | $4.19 | 42,900 | — | — |
| 1999-11-29 | $4.38 | $4.38 | 47,600 | — | — |
| 1999-11-26 | $4.50 | $4.50 | 15,400 | — | — |
| 1999-11-24 | $4.19 | $4.19 | 25,900 | — | — |
| 1999-11-23 | $4.13 | $4.13 | 13,100 | — | — |
| 1999-11-22 | $3.88 | $3.88 | 17,600 | — | — |
| 1999-11-19 | $4.38 | $4.38 | 7,100 | — | — |
| 1999-11-18 | $4.19 | $4.19 | 19,400 | — | — |
| 1999-11-17 | $4.13 | $4.13 | 30,200 | — | — |
| 1999-11-16 | $4.38 | $4.38 | 34,500 | — | — |
| 1999-11-15 | $4.25 | $4.25 | 28,700 | — | — |
| 1999-11-12 | $4.63 | $4.63 | 26,200 | — | — |
| 1999-11-11 | $4.25 | $4.25 | 14,900 | — | — |
| 1999-11-10 | $4.00 | $4.00 | 27,500 | — | — |
| 1999-11-09 | $3.88 | $3.88 | 14,500 | — | — |
| 1999-11-08 | $3.97 | $3.97 | 27,300 | — | — |
| 1999-11-05 | $4.25 | $4.25 | 25,600 | — | — |
| 1999-11-04 | $4.00 | $4.00 | 56,000 | — | — |
| 1999-11-03 | $3.94 | $3.94 | 23,200 | — | — |
| 1999-11-02 | $4.00 | $4.00 | 17,300 | — | — |
| 1999-11-01 | $3.88 | $3.88 | 13,800 | — | — |
| 1999-10-29 | $4.13 | $4.13 | 38,400 | — | — |
| 1999-10-28 | $4.00 | $4.00 | 24,600 | — | — |
| 1999-10-27 | $3.50 | $3.50 | 24,100 | — | — |
| 1999-10-26 | $3.56 | $3.56 | 42,200 | — | — |
| 1999-10-25 | $3.56 | $3.56 | 61,100 | — | — |
| 1999-10-22 | $3.50 | $3.50 | 65,300 | — | — |
| 1999-10-21 | $3.50 | $3.50 | 44,900 | — | — |
| 1999-10-20 | $4.00 | $4.00 | 17,200 | — | — |
| 1999-10-19 | $4.19 | $4.19 | 10,300 | — | — |
| 1999-10-18 | $4.28 | $4.28 | 7,000 | — | — |
| 1999-10-15 | $4.31 | $4.31 | 38,800 | — | — |
| 1999-10-14 | $4.50 | $4.50 | 21,800 | — | — |
| 1999-10-13 | $4.25 | $4.25 | 7,700 | — | — |
| 1999-10-12 | $4.50 | $4.50 | 29,400 | — | — |
| 1999-10-11 | $4.66 | $4.66 | 2,700 | — | — |
| 1999-10-08 | $4.75 | $4.75 | 14,200 | — | — |
| 1999-10-07 | $4.50 | $4.50 | 9,500 | — | — |
| 1999-10-06 | $4.63 | $4.63 | 45,000 | — | — |
| 1999-10-05 | $4.44 | $4.44 | 20,100 | — | — |
| 1999-10-04 | $4.38 | $4.38 | 51,400 | — | — |
| 1999-10-01 | $4.50 | $4.50 | 17,100 | — | — |
| 1999-09-30 | $4.25 | $4.25 | 178,500 | — | — |
| 1999-09-29 | $4.59 | $4.59 | 59,400 | — | — |
| 1999-09-28 | $4.75 | $4.75 | 26,200 | — | — |
| 1999-09-27 | $4.88 | $4.88 | 11,500 | — | — |
| 1999-09-24 | $4.44 | $4.44 | 57,300 | — | — |
| 1999-09-23 | $4.44 | $4.44 | 39,000 | — | — |
| 1999-09-22 | $4.88 | $4.88 | 14,200 | — | — |
| 1999-09-21 | $4.56 | $4.56 | 13,800 | — | — |
| 1999-09-20 | $4.69 | $4.69 | 12,600 | — | — |
| 1999-09-17 | $4.56 | $4.56 | 12,800 | — | — |
| 1999-09-16 | $4.69 | $4.69 | 80,700 | — | — |
| 1999-09-15 | $4.13 | $4.13 | 43,800 | — | — |
| 1999-09-14 | $4.25 | $4.25 | 15,500 | — | — |
| 1999-09-13 | $4.19 | $4.19 | 21,500 | — | — |
| 1999-09-10 | $4.25 | $4.25 | 56,000 | — | — |
| 1999-09-09 | $4.50 | $4.50 | 45,700 | — | — |
| 1999-09-08 | $4.75 | $4.75 | 29,300 | — | — |
| 1999-09-07 | $4.38 | $4.38 | 55,100 | — | — |
| 1999-09-03 | $4.75 | $4.75 | 19,900 | — | — |
| 1999-09-02 | $4.56 | $4.56 | 7,000 | — | — |
| 1999-09-01 | $4.63 | $4.63 | 59,200 | — | — |
| 1999-08-31 | $4.19 | $4.19 | 68,300 | — | — |
| 1999-08-30 | $4.50 | $4.50 | 37,100 | — | — |
| 1999-08-27 | $4.69 | $4.69 | 26,100 | — | — |
| 1999-08-26 | $5.06 | $5.06 | 9,000 | — | — |
| 1999-08-25 | $5.06 | $5.06 | 74,700 | — | — |
| 1999-08-24 | $5.25 | $5.25 | 2,100 | — | — |
| 1999-08-23 | $5.38 | $5.38 | 28,300 | — | — |
| 1999-08-20 | $5.50 | $5.50 | 18,600 | — | — |
| 1999-08-19 | $5.50 | $5.50 | 30,300 | — | — |
| 1999-08-18 | $5.75 | $5.75 | 8,300 | — | — |
| 1999-08-17 | $5.38 | $5.38 | 13,400 | — | — |
| 1999-08-16 | $5.25 | $5.25 | 9,200 | — | — |
| 1999-08-13 | $5.13 | $5.13 | 39,100 | — | — |
| 1999-08-12 | $5.25 | $5.25 | 79,700 | — | — |
| 1999-08-11 | $5.25 | $5.25 | 33,800 | — | — |
| 1999-08-10 | $4.81 | $4.81 | 35,100 | — | — |
| 1999-08-09 | $5.00 | $5.00 | 85,500 | — | — |
| 1999-08-06 | $5.50 | $5.50 | 17,500 | — | — |
| 1999-08-05 | $5.75 | $5.75 | 117,800 | — | — |
| 1999-08-04 | $6.75 | $6.75 | 8,900 | — | — |
| 1999-08-03 | $6.31 | $6.31 | 27,200 | — | — |
| 1999-08-02 | $6.75 | $6.75 | 8,400 | — | — |
| 1999-07-30 | $6.50 | $6.50 | 15,400 | — | — |
| 1999-07-29 | $6.44 | $6.44 | 5,100 | — | — |
| 1999-07-28 | $6.25 | $6.25 | 130,900 | — | — |
| 1999-07-27 | $6.75 | $6.75 | 79,800 | — | — |
| 1999-07-26 | $6.88 | $6.88 | 47,000 | — | — |
| 1999-07-23 | $6.75 | $6.75 | 19,100 | — | — |
| 1999-07-22 | $6.56 | $6.56 | 6,500 | — | — |
| 1999-07-21 | $6.81 | $6.81 | 7,300 | — | — |
| 1999-07-20 | $6.63 | $6.63 | 19,600 | — | — |
| 1999-07-19 | $7.00 | $7.00 | 65,000 | — | — |
| 1999-07-16 | $7.13 | $7.13 | 128,100 | — | — |
| 1999-07-15 | $7.25 | $7.25 | 317,000 | — | — |
| 1999-07-14 | $6.25 | $6.25 | 42,000 | — | — |
| 1999-07-13 | $6.56 | $6.56 | 82,100 | — | — |
| 1999-07-12 | $6.13 | $6.13 | 97,600 | — | — |
| 1999-07-09 | $5.94 | $5.94 | 52,800 | — | — |
| 1999-07-08 | $5.75 | $5.75 | 115,000 | — | — |
| 1999-07-07 | $5.88 | $5.88 | 97,500 | — | — |
| 1999-07-06 | $5.75 | $5.75 | 58,200 | — | — |
| 1999-07-02 | $5.13 | $5.13 | 15,300 | — | — |
| 1999-07-01 | $5.19 | $5.19 | 22,900 | — | — |
| 1999-06-30 | $5.63 | $5.63 | 115,200 | — | — |
| 1999-06-29 | $5.38 | $5.38 | 53,400 | — | — |
| 1999-06-28 | $4.94 | $4.94 | 16,700 | — | — |
| 1999-06-25 | $4.75 | $4.75 | 18,500 | — | — |
| 1999-06-24 | $4.75 | $4.75 | 25,900 | — | — |
| 1999-06-23 | $4.63 | $4.63 | 19,100 | — | — |
| 1999-06-22 | $4.88 | $4.88 | 2,500 | — | — |
| 1999-06-21 | $5.06 | $5.06 | 6,600 | — | — |
| 1999-06-18 | $4.95 | $4.95 | 11,000 | — | — |
| 1999-06-17 | $5.13 | $5.13 | 13,800 | — | — |
| 1999-06-16 | $5.13 | $5.13 | 8,700 | — | — |
| 1999-06-15 | $5.13 | $5.13 | 7,700 | — | — |
| 1999-06-14 | $5.13 | $5.13 | 11,900 | — | — |
| 1999-06-11 | $5.25 | $5.25 | 18,400 | — | — |
| 1999-06-10 | $5.19 | $5.19 | 11,400 | — | — |
| 1999-06-09 | $5.19 | $5.19 | 22,300 | — | — |
| 1999-06-08 | $5.31 | $5.31 | 8,900 | — | — |
| 1999-06-07 | $5.31 | $5.31 | 17,300 | — | — |
| 1999-06-04 | $5.25 | $5.25 | 4,600 | — | — |
| 1999-06-03 | $5.38 | $5.38 | 6,400 | — | — |
| 1999-06-02 | $5.25 | $5.25 | 16,200 | — | — |
| 1999-06-01 | $5.25 | $5.25 | 12,500 | — | — |
| 1999-05-28 | $5.31 | $5.31 | 7,900 | — | — |
| 1999-05-27 | $5.50 | $5.50 | 48,900 | — | — |
| 1999-05-26 | $5.50 | $5.50 | 84,200 | — | — |
| 1999-05-25 | $5.44 | $5.44 | 22,800 | — | — |
| 1999-05-24 | $5.50 | $5.50 | 25,700 | — | — |
| 1999-05-21 | $5.38 | $5.38 | 20,600 | — | — |
| 1999-05-20 | $5.44 | $5.44 | 4,900 | — | — |
| 1999-05-19 | $5.44 | $5.44 | 20,100 | — | — |
| 1999-05-18 | $5.31 | $5.31 | 19,300 | — | — |
| 1999-05-17 | $5.19 | $5.19 | 87,900 | — | — |
| 1999-05-14 | $5.44 | $5.44 | 81,000 | — | — |
| 1999-05-13 | $5.31 | $5.31 | 52,100 | — | — |
| 1999-05-12 | $5.00 | $5.00 | 52,500 | — | — |
| 1999-05-11 | $4.88 | $4.88 | 11,700 | — | — |
| 1999-05-10 | $4.81 | $4.81 | 32,700 | — | — |
| 1999-05-07 | $4.81 | $4.81 | 44,600 | — | — |
| 1999-05-06 | $4.81 | $4.81 | 13,000 | — | — |
| 1999-05-05 | $4.81 | $4.81 | 27,800 | — | — |
| 1999-05-04 | $4.81 | $4.81 | 22,000 | — | — |
| 1999-05-03 | $4.69 | $4.69 | 3,700 | — | — |
| 1999-04-30 | $4.81 | $4.81 | 78,300 | — | — |
| 1999-04-29 | $4.88 | $4.88 | 56,300 | — | — |
| 1999-04-28 | $4.75 | $4.75 | 4,700 | — | — |
| 1999-04-27 | $4.88 | $4.88 | 109,900 | — | — |
| 1999-04-26 | $4.94 | $4.94 | 93,200 | — | — |
| 1999-04-23 | $4.75 | $4.75 | 7,800 | — | — |
| 1999-04-22 | $4.75 | $4.75 | 39,000 | — | — |
| 1999-04-21 | $4.75 | $4.75 | 91,200 | — | — |
| 1999-04-20 | $4.50 | $4.50 | 34,300 | — | — |
| 1999-04-19 | $4.50 | $4.50 | 38,500 | — | — |
| 1999-04-16 | $4.38 | $4.38 | 7,500 | — | — |
| 1999-04-15 | $4.13 | $4.13 | 45,700 | — | — |
| 1999-04-14 | $4.38 | $4.38 | 12,100 | — | — |
| 1999-04-13 | $4.31 | $4.31 | 15,700 | — | — |
| 1999-04-12 | $4.25 | $4.25 | 28,600 | — | — |
| 1999-04-09 | $4.38 | $4.38 | 17,100 | — | — |
| 1999-04-08 | $4.06 | $4.06 | 23,600 | — | — |
| 1999-04-07 | $3.94 | $3.94 | 62,600 | — | — |
| 1999-04-06 | $3.94 | $3.94 | 38,900 | — | — |
| 1999-04-05 | $3.63 | $3.63 | 23,200 | — | — |
| 1999-04-01 | $3.50 | $3.50 | 34,100 | — | — |
| 1999-03-31 | $3.25 | $3.25 | 49,400 | — | — |
| 1999-03-30 | $3.50 | $3.50 | 34,700 | — | — |
| 1999-03-29 | $3.94 | $3.94 | 32,700 | — | — |
| 1999-03-26 | $4.00 | $4.00 | 27,800 | — | — |
| 1999-03-25 | $4.00 | $4.00 | 50,900 | — | — |
| 1999-03-24 | $3.75 | $3.75 | 53,600 | — | — |
| 1999-03-23 | $3.19 | $3.19 | 93,800 | — | — |
| 1999-03-22 | $3.75 | $3.75 | 56,400 | — | — |
| 1999-03-19 | $3.75 | $3.75 | 29,100 | — | — |
| 1999-03-18 | $4.06 | $4.06 | 74,300 | — | — |
| 1999-03-17 | $4.06 | $4.06 | 28,400 | — | — |
| 1999-03-16 | $4.06 | $4.06 | 28,800 | — | — |
| 1999-03-15 | $4.00 | $4.00 | 46,400 | — | — |
| 1999-03-12 | $4.13 | $4.13 | 7,800 | — | — |
| 1999-03-11 | $4.00 | $4.00 | 5,600 | — | — |
| 1999-03-10 | $4.00 | $4.00 | 32,100 | — | — |
| 1999-03-09 | $3.88 | $3.88 | 89,700 | — | — |
| 1999-03-08 | $4.25 | $4.25 | 20,400 | — | — |
| 1999-03-05 | $4.13 | $4.13 | 42,300 | — | — |
| 1999-03-04 | $4.22 | $4.22 | 86,500 | — | — |
| 1999-03-03 | $4.44 | $4.44 | 55,700 | — | — |
| 1999-03-02 | $4.47 | $4.47 | 25,900 | — | — |
| 1999-03-01 | $4.44 | $4.44 | 11,500 | — | — |
| 1999-02-26 | $4.56 | $4.56 | 66,900 | — | — |
| 1999-02-25 | $4.44 | $4.44 | 72,400 | — | — |
| 1999-02-24 | $4.38 | $4.38 | 34,100 | — | — |
| 1999-02-23 | $4.69 | $4.69 | 82,900 | — | — |
| 1999-02-22 | $4.81 | $4.81 | 14,700 | — | — |
| 1999-02-19 | $5.00 | $5.00 | 29,300 | — | — |
| 1999-02-18 | $5.00 | $5.00 | 11,100 | — | — |
| 1999-02-17 | $5.00 | $5.00 | 30,900 | — | — |
| 1999-02-16 | $5.56 | $5.56 | 56,700 | — | — |
| 1999-02-12 | $5.63 | $5.63 | 48,200 | — | — |
| 1999-02-11 | $5.63 | $5.63 | 42,000 | — | — |
| 1999-02-10 | $5.81 | $5.81 | 13,700 | — | — |
| 1999-02-09 | $5.88 | $5.88 | 24,300 | — | — |
| 1999-02-08 | $5.94 | $5.94 | 91,600 | — | — |
| 1999-02-05 | $5.94 | $5.94 | 67,700 | — | — |
| 1999-02-04 | $5.75 | $5.75 | 65,800 | — | — |
| 1999-02-03 | $5.75 | $5.75 | 21,500 | — | — |
| 1999-02-02 | $5.63 | $5.63 | 57,700 | — | — |
| 1999-02-01 | $5.50 | $5.50 | 43,900 | — | — |
| 1999-01-29 | $5.75 | $5.75 | 87,100 | — | — |
| 1999-01-28 | $5.88 | $5.88 | 88,200 | — | — |
| 1999-01-27 | $5.88 | $5.88 | 85,100 | — | — |
| 1999-01-26 | $5.75 | $5.75 | 69,400 | — | — |
| 1999-01-25 | $5.47 | $5.47 | 61,000 | — | — |
| 1999-01-22 | $5.63 | $5.63 | 136,100 | — | — |
| 1999-01-21 | $5.63 | $5.63 | 160,000 | — | — |
| 1999-01-20 | $5.81 | $5.81 | 431,000 | — | — |
| 1999-01-19 | $5.00 | $5.00 | 60,100 | — | — |
| 1999-01-15 | $4.94 | $4.94 | 36,500 | — | — |
| 1999-01-14 | $4.63 | $4.63 | 32,300 | — | — |
| 1999-01-13 | $4.63 | $4.63 | 55,900 | — | — |
| 1999-01-12 | $4.69 | $4.69 | 20,200 | — | — |
| 1999-01-11 | $4.81 | $4.81 | 38,000 | — | — |
| 1999-01-08 | $4.75 | $4.75 | 95,100 | — | — |
| 1999-01-07 | $4.94 | $4.94 | 112,200 | — | — |
| 1999-01-06 | $4.88 | $4.88 | 162,600 | — | — |
| 1999-01-05 | $4.75 | $4.75 | 40,200 | — | — |
| 1999-01-04 | $4.75 | $4.75 | 106,300 | — | — |