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
- 1985-05-29 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 | $4.50 | $4.50 | 11,800 | — | — |
| 1999-12-30 | $4.56 | $4.56 | 7,200 | — | — |
| 1999-12-29 | $4.53 | $4.53 | 25,600 | — | — |
| 1999-12-28 | $4.56 | $4.56 | 11,000 | — | — |
| 1999-12-27 | $4.56 | $4.56 | 27,200 | — | — |
| 1999-12-23 | $4.56 | $4.56 | 12,600 | — | — |
| 1999-12-22 | $4.56 | $4.56 | 19,400 | — | — |
| 1999-12-21 | $4.56 | $4.56 | 4,800 | — | — |
| 1999-12-20 | $4.63 | $4.62 | 5,400 | — | — |
| 1999-12-17 | $4.72 | $4.72 | 32,000 | — | — |
| 1999-12-16 | $4.81 | $4.81 | 69,000 | — | — |
| 1999-12-15 | $4.56 | $4.56 | 8,400 | — | — |
| 1999-12-14 | $4.59 | $4.59 | 6,800 | — | — |
| 1999-12-13 | $4.59 | $4.59 | 16,000 | — | — |
| 1999-12-10 | $4.72 | $4.72 | 19,000 | — | — |
| 1999-12-09 | $4.84 | $4.84 | 29,600 | — | — |
| 1999-12-08 | $4.69 | $4.69 | 4,000 | — | — |
| 1999-12-07 | $4.81 | $4.81 | 600 | — | — |
| 1999-12-06 | $4.75 | $4.75 | 4,200 | — | — |
| 1999-12-03 | $4.75 | $4.75 | 7,400 | — | — |
| 1999-12-02 | $4.66 | $4.66 | 800 | — | — |
| 1999-12-01 | $4.69 | $4.69 | 5,200 | — | — |
| 1999-11-30 | $4.75 | $4.75 | 18,200 | — | — |
| 1999-11-29 | $4.66 | $4.66 | 4,400 | — | — |
| 1999-11-26 | $4.66 | $4.66 | 1,400 | — | — |
| 1999-11-24 | $4.63 | $4.62 | 2,200 | — | — |
| 1999-11-23 | $4.69 | $4.69 | 9,800 | — | — |
| 1999-11-22 | $4.72 | $4.72 | 8,800 | — | — |
| 1999-11-19 | $4.69 | $4.69 | 3,200 | — | — |
| 1999-11-18 | $4.56 | $4.56 | 16,400 | — | — |
| 1999-11-17 | $4.41 | $4.41 | 0 | — | — |
| 1999-11-16 | $4.41 | $4.41 | 20,800 | — | — |
| 1999-11-15 | $4.38 | $4.38 | 6,600 | — | — |
| 1999-11-12 | $4.44 | $4.44 | 0 | — | — |
| 1999-11-11 | $4.44 | $4.44 | 4,000 | — | — |
| 1999-11-10 | $4.38 | $4.38 | 0 | — | — |
| 1999-11-09 | $4.38 | $4.38 | 11,000 | — | — |
| 1999-11-08 | $4.31 | $4.31 | 7,400 | — | — |
| 1999-11-05 | $4.44 | $4.44 | 8,800 | — | — |
| 1999-11-04 | $4.50 | $4.50 | 6,400 | — | — |
| 1999-11-03 | $4.44 | $4.44 | 0 | — | — |
| 1999-11-02 | $4.44 | $4.44 | 600 | — | — |
| 1999-11-01 | $4.50 | $4.50 | 4,400 | — | — |
| 1999-10-29 | $4.50 | $4.50 | 6,000 | — | — |
| 1999-10-28 | $4.50 | $4.50 | 8,200 | — | — |
| 1999-10-27 | $4.50 | $4.50 | 800 | — | — |
| 1999-10-26 | $4.53 | $4.53 | 400 | — | — |
| 1999-10-25 | $4.47 | $4.47 | 10,400 | — | — |
| 1999-10-22 | $4.44 | $4.44 | 4,400 | — | — |
| 1999-10-21 | $4.50 | $4.50 | 31,600 | — | — |
| 1999-10-20 | $4.25 | $4.25 | 6,000 | — | — |
| 1999-10-19 | $4.22 | $4.22 | 1,400 | — | — |
| 1999-10-18 | $4.22 | $4.22 | 10,200 | — | — |
| 1999-10-15 | $4.28 | $4.28 | 35,000 | — | — |
| 1999-10-14 | $4.38 | $4.38 | 68,200 | — | — |
| 1999-10-13 | $4.44 | $4.44 | 5,000 | — | — |
| 1999-10-12 | $4.50 | $4.50 | 18,600 | — | — |
| 1999-10-11 | $4.66 | $4.66 | 6,000 | — | — |
| 1999-10-08 | $4.66 | $4.66 | 4,800 | — | — |
| 1999-10-07 | $4.66 | $4.66 | 1,000 | — | — |
| 1999-10-06 | $4.63 | $4.62 | 7,000 | — | — |
| 1999-10-05 | $4.56 | $4.56 | 11,000 | — | — |
| 1999-10-04 | $4.56 | $4.56 | 2,000 | — | — |
| 1999-10-01 | $4.50 | $4.50 | 5,200 | — | — |
| 1999-09-30 | $4.53 | $4.53 | 13,000 | — | — |
| 1999-09-29 | $4.38 | $4.38 | 13,800 | — | — |
| 1999-09-28 | $4.38 | $4.38 | 4,600 | — | — |
| 1999-09-27 | $4.56 | $4.56 | 5,400 | — | — |
| 1999-09-24 | $4.56 | $4.56 | 15,200 | — | — |
| 1999-09-23 | $5.06 | $5.06 | 2,000 | — | — |
| 1999-09-22 | $5.13 | $5.12 | 1,600 | — | — |
| 1999-09-21 | $5.19 | $5.19 | 1,600 | — | — |
| 1999-09-20 | $5.25 | $5.25 | 0 | — | — |
| 1999-09-17 | $5.25 | $5.25 | 6,000 | — | — |
| 1999-09-16 | $5.38 | $5.37 | 10,400 | — | — |
| 1999-09-15 | $5.56 | $5.56 | 600 | — | — |
| 1999-09-14 | $5.56 | $5.56 | 800 | — | — |
| 1999-09-13 | $5.56 | $5.56 | 4,800 | — | — |
| 1999-09-10 | $5.56 | $5.56 | 1,800 | — | — |
| 1999-09-09 | $5.56 | $5.56 | 2,200 | — | — |
| 1999-09-08 | $5.59 | $5.59 | 0 | — | — |
| 1999-09-07 | $5.59 | $5.59 | 2,200 | — | — |
| 1999-09-03 | $5.72 | $5.72 | 400 | — | — |
| 1999-09-02 | $5.72 | $5.72 | 2,800 | — | — |
| 1999-09-01 | $5.78 | $5.78 | 10,200 | — | — |
| 1999-08-31 | $5.75 | $5.75 | 10,200 | — | — |
| 1999-08-30 | $6.00 | $6.00 | 4,800 | — | — |
| 1999-08-27 | $6.09 | $6.09 | 30,600 | — | — |
| 1999-08-26 | $6.09 | $6.09 | 43,800 | — | — |
| 1999-08-25 | $6.00 | $6.00 | 16,200 | — | — |
| 1999-08-24 | $5.69 | $5.69 | 1,000 | — | — |
| 1999-08-23 | $5.75 | $5.75 | 0 | — | — |
| 1999-08-20 | $5.75 | $5.75 | 0 | — | — |
| 1999-08-19 | $5.75 | $5.75 | 4,000 | — | — |
| 1999-08-18 | $5.81 | $5.81 | 12,000 | — | — |
| 1999-08-17 | $5.88 | $5.87 | 1,200 | — | — |
| 1999-08-16 | $5.94 | $5.94 | 200 | — | — |
| 1999-08-13 | $5.94 | $5.94 | 0 | — | — |
| 1999-08-12 | $5.94 | $5.94 | 5,200 | — | — |
| 1999-08-11 | $5.94 | $5.94 | 68,200 | — | — |
| 1999-08-10 | $6.00 | $6.00 | 7,600 | — | — |
| 1999-08-09 | $5.94 | $5.94 | 3,200 | — | — |
| 1999-08-06 | $5.97 | $5.97 | 0 | — | — |
| 1999-08-05 | $5.97 | $5.97 | 1,600 | — | — |
| 1999-08-04 | $5.97 | $5.97 | 0 | — | — |
| 1999-08-03 | $5.97 | $5.97 | 35,000 | — | — |
| 1999-08-02 | $6.00 | $6.00 | 61,200 | — | — |
| 1999-07-30 | $5.97 | $5.97 | 35,200 | — | — |
| 1999-07-29 | $6.03 | $6.03 | 1,000 | — | — |
| 1999-07-28 | $6.06 | $6.06 | 22,800 | — | — |
| 1999-07-27 | $6.06 | $6.06 | 8,600 | — | — |
| 1999-07-26 | $6.06 | $6.06 | 14,000 | — | — |
| 1999-07-23 | $6.06 | $6.06 | 12,600 | — | — |
| 1999-07-22 | $6.06 | $6.06 | 22,400 | — | — |
| 1999-07-21 | $6.00 | $6.00 | 1,600 | — | — |
| 1999-07-20 | $6.00 | $6.00 | 13,400 | — | — |
| 1999-07-19 | $6.00 | $6.00 | 15,600 | — | — |
| 1999-07-16 | $5.88 | $5.87 | 4,200 | — | — |
| 1999-07-15 | $5.94 | $5.94 | 1,000 | — | — |
| 1999-07-14 | $6.00 | $6.00 | 22,600 | — | — |
| 1999-07-13 | $6.00 | $6.00 | 46,200 | — | — |
| 1999-07-12 | $6.06 | $6.06 | 16,800 | — | — |
| 1999-07-09 | $6.06 | $6.06 | 158,200 | — | — |
| 1999-07-08 | $6.00 | $6.00 | 26,600 | — | — |
| 1999-07-07 | $6.06 | $6.06 | 106,200 | — | — |
| 1999-07-06 | $6.06 | $6.06 | 15,200 | — | — |
| 1999-07-02 | $6.06 | $6.06 | 1,800 | — | — |
| 1999-07-01 | $6.13 | $6.13 | 57,800 | — | — |
| 1999-06-30 | $6.16 | $6.16 | 12,600 | — | — |
| 1999-06-29 | $6.00 | $6.00 | 600 | — | — |
| 1999-06-28 | $6.06 | $6.06 | 7,200 | — | — |
| 1999-06-25 | $6.06 | $6.06 | 30,600 | — | — |
| 1999-06-24 | $6.19 | $6.19 | 8,800 | — | — |
| 1999-06-23 | $6.22 | $6.22 | 1,000 | — | — |
| 1999-06-22 | $6.25 | $6.25 | 11,200 | — | — |
| 1999-06-21 | $6.25 | $6.25 | 800 | — | — |
| 1999-06-18 | $6.31 | $6.31 | 3,400 | — | — |
| 1999-06-17 | $6.38 | $6.37 | 800 | — | — |
| 1999-06-16 | $6.31 | $6.31 | 42,200 | — | — |
| 1999-06-15 | $6.25 | $6.25 | 27,400 | — | — |
| 1999-06-14 | $6.31 | $6.31 | 5,200 | — | — |
| 1999-06-11 | $6.28 | $6.28 | 8,400 | — | — |
| 1999-06-10 | $6.31 | $6.31 | 0 | — | — |
| 1999-06-09 | $6.31 | $6.31 | 6,400 | — | — |
| 1999-06-08 | $6.25 | $6.25 | 16,600 | — | — |
| 1999-06-07 | $6.31 | $6.31 | 15,800 | — | — |
| 1999-06-04 | $6.31 | $6.31 | 2,800 | — | — |
| 1999-06-03 | $6.31 | $6.31 | 400 | — | — |
| 1999-06-02 | $6.34 | $6.34 | 5,000 | — | — |
| 1999-06-01 | $6.34 | $6.34 | 1,800 | — | — |
| 1999-05-28 | $6.41 | $6.41 | 600 | — | — |
| 1999-05-27 | $6.47 | $6.47 | 21,200 | — | — |
| 1999-05-26 | $6.47 | $6.47 | 14,400 | — | — |
| 1999-05-25 | $6.50 | $6.50 | 27,400 | — | — |
| 1999-05-24 | $6.47 | $6.47 | 2,200 | — | — |
| 1999-05-21 | $6.38 | $6.37 | 23,400 | — | — |
| 1999-05-20 | $6.38 | $6.37 | 11,600 | — | — |
| 1999-05-19 | $6.44 | $6.44 | 13,400 | — | — |
| 1999-05-18 | $6.31 | $6.31 | 139,000 | — | — |
| 1999-05-17 | $6.38 | $6.37 | 11,600 | — | — |
| 1999-05-14 | $6.34 | $6.34 | 75,200 | — | — |
| 1999-05-13 | $6.38 | $6.37 | 3,400 | — | — |
| 1999-05-12 | $6.38 | $6.37 | 11,600 | — | — |
| 1999-05-11 | $6.34 | $6.34 | 23,000 | — | — |
| 1999-05-10 | $6.31 | $6.31 | 11,000 | — | — |
| 1999-05-07 | $6.38 | $6.37 | 2,400 | — | — |
| 1999-05-06 | $6.31 | $6.31 | 200 | — | — |
| 1999-05-05 | $6.31 | $6.31 | 800 | — | — |
| 1999-05-04 | $6.31 | $6.31 | 18,000 | — | — |
| 1999-05-03 | $6.44 | $6.44 | 4,000 | — | — |
| 1999-04-30 | $6.44 | $6.44 | 7,400 | — | — |
| 1999-04-29 | $6.50 | $6.50 | 40,000 | — | — |
| 1999-04-28 | $6.38 | $6.37 | 5,000 | — | — |
| 1999-04-27 | $6.38 | $6.37 | 22,800 | — | — |
| 1999-04-26 | $6.19 | $6.19 | 36,000 | — | — |
| 1999-04-23 | $6.00 | $6.00 | 6,000 | — | — |
| 1999-04-22 | $5.94 | $5.94 | 41,000 | — | — |
| 1999-04-21 | $5.69 | $5.69 | 7,200 | — | — |
| 1999-04-20 | $5.69 | $5.69 | 9,200 | — | — |
| 1999-04-19 | $5.75 | $5.75 | 14,400 | — | — |
| 1999-04-16 | $5.69 | $5.69 | 40,600 | — | — |
| 1999-04-15 | $5.63 | $5.62 | 16,200 | — | — |
| 1999-04-14 | $5.66 | $5.66 | 21,800 | — | — |
| 1999-04-13 | $5.81 | $5.81 | 15,200 | — | — |
| 1999-04-12 | $5.81 | $5.81 | 8,000 | — | — |
| 1999-04-09 | $6.13 | $6.13 | 10,200 | — | — |
| 1999-04-08 | $6.19 | $6.19 | 800 | — | — |
| 1999-04-07 | $6.19 | $6.19 | 28,200 | — | — |
| 1999-04-06 | $6.19 | $6.19 | 31,000 | — | — |
| 1999-04-05 | $6.00 | $6.00 | 15,400 | — | — |
| 1999-04-01 | $5.88 | $5.87 | 8,000 | — | — |
| 1999-03-31 | $5.69 | $5.69 | 42,600 | — | — |
| 1999-03-30 | $5.81 | $5.81 | 3,200 | — | — |
| 1999-03-29 | $5.88 | $5.87 | 11,800 | — | — |
| 1999-03-26 | $5.78 | $5.78 | 46,600 | — | — |
| 1999-03-25 | $5.75 | $5.75 | 11,400 | — | — |
| 1999-03-24 | $5.88 | $5.87 | 20,000 | — | — |
| 1999-03-23 | $6.00 | $6.00 | 16,800 | — | — |
| 1999-03-22 | $6.00 | $6.00 | 4,400 | — | — |
| 1999-03-19 | $6.00 | $6.00 | 14,400 | — | — |
| 1999-03-18 | $6.00 | $6.00 | 13,400 | — | — |
| 1999-03-17 | $6.00 | $6.00 | 5,400 | — | — |
| 1999-03-16 | $6.13 | $6.13 | 3,200 | — | — |
| 1999-03-15 | $6.19 | $6.19 | 20,000 | — | — |
| 1999-03-12 | $6.13 | $6.13 | 4,000 | — | — |
| 1999-03-11 | $6.19 | $6.19 | 9,800 | — | — |
| 1999-03-10 | $6.25 | $6.25 | 23,400 | — | — |
| 1999-03-09 | $6.22 | $6.22 | 9,000 | — | — |
| 1999-03-08 | $6.19 | $6.19 | 3,200 | — | — |
| 1999-03-05 | $6.13 | $6.13 | 6,600 | — | — |
| 1999-03-04 | $6.00 | $6.00 | 24,000 | — | — |
| 1999-03-03 | $5.91 | $5.91 | 28,200 | — | — |
| 1999-03-02 | $6.03 | $6.03 | 1,800 | — | — |
| 1999-03-01 | $6.03 | $6.03 | 2,800 | — | — |
| 1999-02-26 | $6.03 | $6.03 | 16,200 | — | — |
| 1999-02-25 | $5.88 | $5.87 | 21,800 | — | — |
| 1999-02-24 | $6.00 | $6.00 | 6,000 | — | — |
| 1999-02-23 | $6.06 | $6.06 | 29,200 | — | — |
| 1999-02-22 | $6.00 | $6.00 | 19,800 | — | — |
| 1999-02-19 | $6.03 | $6.03 | 3,800 | — | — |
| 1999-02-18 | $6.06 | $6.06 | 8,800 | — | — |
| 1999-02-17 | $6.19 | $6.19 | 5,800 | — | — |
| 1999-02-16 | $6.19 | $6.19 | 51,200 | — | — |
| 1999-02-12 | $6.19 | $6.19 | 17,400 | — | — |
| 1999-02-11 | $6.19 | $6.19 | 56,800 | — | — |
| 1999-02-10 | $6.16 | $6.16 | 36,400 | — | — |
| 1999-02-09 | $6.00 | $6.00 | 60,800 | — | — |
| 1999-02-08 | $6.16 | $6.16 | 6,000 | — | — |
| 1999-02-05 | $6.19 | $6.19 | 4,000 | — | — |
| 1999-02-04 | $6.16 | $6.16 | 1,800 | — | — |
| 1999-02-03 | $6.22 | $6.22 | 2,200 | — | — |
| 1999-02-02 | $6.25 | $6.25 | 6,800 | — | — |
| 1999-02-01 | $6.38 | $6.37 | 39,200 | — | — |
| 1999-01-29 | $6.31 | $6.31 | 3,600 | — | — |
| 1999-01-28 | $6.25 | $6.25 | 4,800 | — | — |
| 1999-01-27 | $6.13 | $6.13 | 7,000 | — | — |
| 1999-01-26 | $6.25 | $6.25 | 1,000 | — | — |
| 1999-01-25 | $6.31 | $6.31 | 31,400 | — | — |
| 1999-01-22 | $5.94 | $5.94 | 6,800 | — | — |
| 1999-01-21 | $6.16 | $6.16 | 16,000 | — | — |
| 1999-01-20 | $6.28 | $6.28 | 13,400 | — | — |
| 1999-01-19 | $6.19 | $6.19 | 2,400 | — | — |
| 1999-01-15 | $6.25 | $6.25 | 38,400 | — | — |
| 1999-01-14 | $5.94 | $5.94 | 9,400 | — | — |
| 1999-01-13 | $5.88 | $5.87 | 25,200 | — | — |
| 1999-01-12 | $5.94 | $5.94 | 83,000 | — | — |
| 1999-01-11 | $6.00 | $6.00 | 27,200 | — | — |
| 1999-01-08 | $6.06 | $6.06 | 87,200 | — | — |
| 1999-01-07 | $6.25 | $6.25 | 167,200 | — | — |
| 1999-01-06 | $5.94 | $5.94 | 30,000 | — | — |
| 1999-01-05 | $5.94 | $5.94 | 25,400 | — | — |
| 1999-01-04 | $5.81 | $5.81 | 51,600 | — | — |