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
- 1991-06-05 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 | $5.25 | $6.11 | 6,000 | — | — |
| 1999-12-30 | $5.31 | $6.18 | 28,100 | — | — |
| 1999-12-29 | $4.81 | $5.60 | 116,700 | — | — |
| 1999-12-28 | $5.03 | $5.86 | 23,800 | — | — |
| 1999-12-27 | $5.00 | $5.82 | 58,600 | — | — |
| 1999-12-23 | $5.31 | $6.18 | 104,600 | — | — |
| 1999-12-22 | $5.28 | $6.15 | 62,900 | — | — |
| 1999-12-21 | $4.88 | $5.68 | 128,800 | — | — |
| 1999-12-20 | $4.97 | $5.78 | 28,000 | — | — |
| 1999-12-17 | $5.06 | $5.89 | 281,300 | — | — |
| 1999-12-16 | $5.13 | $5.97 | 216,400 | — | — |
| 1999-12-15 | $5.38 | $6.26 | 174,400 | — | — |
| 1999-12-14 | $5.63 | $6.55 | 129,300 | — | — |
| 1999-12-13 | $5.63 | $6.55 | 196,600 | — | — |
| 1999-12-10 | $5.97 | $6.95 | 73,300 | — | — |
| 1999-12-09 | $6.00 | $6.98 | 56,900 | — | — |
| 1999-12-08 | $5.31 | $6.18 | 50,000 | — | — |
| 1999-12-07 | $5.06 | $5.89 | 14,200 | — | — |
| 1999-12-06 | $5.50 | $6.40 | 29,200 | — | — |
| 1999-12-03 | $5.38 | $6.26 | 3,100 | — | — |
| 1999-12-02 | $5.31 | $6.18 | 21,000 | — | — |
| 1999-12-01 | $5.13 | $5.97 | 11,500 | — | — |
| 1999-11-30 | $5.25 | $6.11 | 12,400 | — | — |
| 1999-11-29 | $5.13 | $5.97 | 17,400 | — | — |
| 1999-11-26 | $5.50 | $6.40 | 500 | — | — |
| 1999-11-24 | $5.50 | $6.40 | 8,600 | — | — |
| 1999-11-23 | $5.13 | $5.97 | 47,100 | — | — |
| 1999-11-22 | $5.28 | $6.15 | 3,800 | — | — |
| 1999-11-19 | $5.13 | $5.97 | 15,700 | — | — |
| 1999-11-18 | $5.25 | $6.11 | 24,800 | — | — |
| 1999-11-17 | $5.50 | $6.40 | 21,200 | — | — |
| 1999-11-16 | $5.25 | $6.11 | 47,200 | — | — |
| 1999-11-15 | $5.50 | $6.40 | 143,200 | — | — |
| 1999-11-12 | $5.00 | $5.82 | 62,700 | — | — |
| 1999-11-11 | $5.25 | $6.11 | 32,000 | — | — |
| 1999-11-10 | $5.13 | $5.97 | 262,200 | — | — |
| 1999-11-09 | $5.13 | $5.97 | 15,900 | — | — |
| 1999-11-08 | $5.50 | $6.40 | 12,800 | — | — |
| 1999-11-05 | $5.38 | $6.26 | 13,400 | — | — |
| 1999-11-04 | $5.75 | $6.69 | 2,600 | — | — |
| 1999-11-03 | $5.75 | $6.69 | 45,900 | — | — |
| 1999-11-02 | $5.63 | $6.47 | 21,000 | — | — |
| 1999-11-01 | $5.63 | $6.47 | 56,200 | — | — |
| 1999-10-29 | $5.88 | $6.76 | 71,500 | — | — |
| 1999-10-28 | $5.88 | $6.76 | 30,800 | — | — |
| 1999-10-27 | $5.97 | $6.87 | 204,500 | — | — |
| 1999-10-26 | $7.25 | $8.35 | 15,500 | — | — |
| 1999-10-25 | $7.00 | $8.06 | 300 | — | — |
| 1999-10-22 | $7.00 | $8.06 | 7,300 | — | — |
| 1999-10-21 | $7.00 | $8.06 | 2,000 | — | — |
| 1999-10-20 | $7.00 | $8.06 | 14,600 | — | — |
| 1999-10-19 | $7.00 | $8.06 | 300 | — | — |
| 1999-10-18 | $6.75 | $7.77 | 2,800 | — | — |
| 1999-10-15 | $7.00 | $8.06 | 200 | — | — |
| 1999-10-14 | $7.31 | $8.42 | 500 | — | — |
| 1999-10-13 | $7.31 | $8.42 | 9,600 | — | — |
| 1999-10-12 | $7.31 | $8.42 | 19,700 | — | — |
| 1999-10-11 | $7.25 | $8.35 | 25,800 | — | — |
| 1999-10-08 | $7.25 | $8.35 | 1,000 | — | — |
| 1999-10-07 | $7.25 | $8.35 | 2,800 | — | — |
| 1999-10-06 | $7.31 | $8.42 | 0 | — | — |
| 1999-10-05 | $7.31 | $8.42 | 8,700 | — | — |
| 1999-10-04 | $7.25 | $8.35 | 5,400 | — | — |
| 1999-10-01 | $7.31 | $8.42 | 24,300 | — | — |
| 1999-09-30 | $7.31 | $8.42 | 3,600 | — | — |
| 1999-09-29 | $7.25 | $8.35 | 100 | — | — |
| 1999-09-28 | $7.25 | $8.35 | 5,100 | — | — |
| 1999-09-27 | $7.38 | $8.49 | 5,400 | — | — |
| 1999-09-24 | $7.44 | $8.56 | 53,500 | — | — |
| 1999-09-23 | $7.56 | $8.71 | 112,200 | — | — |
| 1999-09-22 | $7.56 | $8.71 | 89,300 | — | — |
| 1999-09-21 | $7.56 | $8.71 | 32,200 | — | — |
| 1999-09-20 | $7.56 | $8.71 | 2,800 | — | — |
| 1999-09-17 | $7.69 | $8.85 | 128,100 | — | — |
| 1999-09-16 | $7.88 | $9.06 | 900 | — | — |
| 1999-09-15 | $7.75 | $8.92 | 19,800 | — | — |
| 1999-09-14 | $7.88 | $9.06 | 11,100 | — | — |
| 1999-09-13 | $8.13 | $9.35 | 15,200 | — | — |
| 1999-09-10 | $8.13 | $9.35 | 22,000 | — | — |
| 1999-09-09 | $8.50 | $9.78 | 100 | — | — |
| 1999-09-08 | $8.25 | $9.50 | 100 | — | — |
| 1999-09-07 | $8.31 | $9.57 | 8,700 | — | — |
| 1999-09-03 | $8.25 | $9.50 | 0 | — | — |
| 1999-09-02 | $8.25 | $9.50 | 0 | — | — |
| 1999-09-01 | $8.25 | $9.50 | 15,600 | — | — |
| 1999-08-31 | $8.25 | $9.50 | 24,000 | — | — |
| 1999-08-30 | $8.13 | $9.35 | 2,000 | — | — |
| 1999-08-27 | $8.25 | $9.50 | 5,800 | — | — |
| 1999-08-26 | $8.50 | $9.78 | 6,600 | — | — |
| 1999-08-25 | $8.70 | $10.02 | 12,900 | — | — |
| 1999-08-24 | $8.88 | $10.22 | 2,000 | — | — |
| 1999-08-23 | $8.88 | $10.22 | 300 | — | — |
| 1999-08-20 | $8.88 | $10.22 | 0 | — | — |
| 1999-08-19 | $8.88 | $10.22 | 16,400 | — | — |
| 1999-08-18 | $8.38 | $9.64 | 6,200 | — | — |
| 1999-08-17 | $9.00 | $10.36 | 1,100 | — | — |
| 1999-08-16 | $9.25 | $10.65 | 0 | — | — |
| 1999-08-13 | $9.25 | $10.65 | 6,300 | — | — |
| 1999-08-12 | $9.25 | $10.65 | 4,500 | — | — |
| 1999-08-11 | $9.25 | $10.65 | 13,600 | — | — |
| 1999-08-10 | $9.25 | $10.65 | 18,300 | — | — |
| 1999-08-09 | $9.25 | $10.65 | 2,600 | — | — |
| 1999-08-06 | $9.50 | $10.94 | 7,500 | — | — |
| 1999-08-05 | $9.88 | $11.29 | 8,500 | — | — |
| 1999-08-04 | $9.63 | $11.01 | 0 | — | — |
| 1999-08-03 | $9.63 | $11.01 | 24,300 | — | — |
| 1999-08-02 | $9.75 | $11.15 | 9,300 | — | — |
| 1999-07-30 | $9.25 | $10.58 | 1,200 | — | — |
| 1999-07-29 | $9.03 | $10.33 | 0 | — | — |
| 1999-07-28 | $9.03 | $10.33 | 2,900 | — | — |
| 1999-07-27 | $9.19 | $10.51 | 2,000 | — | — |
| 1999-07-26 | $9.13 | $10.44 | 500 | — | — |
| 1999-07-23 | $9.13 | $10.44 | 200 | — | — |
| 1999-07-22 | $9.50 | $10.87 | 1,000 | — | — |
| 1999-07-21 | $9.50 | $10.87 | 0 | — | — |
| 1999-07-20 | $9.50 | $10.87 | 9,700 | — | — |
| 1999-07-19 | $9.25 | $10.58 | 12,200 | — | — |
| 1999-07-16 | $9.38 | $10.72 | 1,600 | — | — |
| 1999-07-15 | $9.44 | $10.79 | 700 | — | — |
| 1999-07-14 | $9.13 | $10.44 | 21,000 | — | — |
| 1999-07-13 | $9.13 | $10.44 | 9,900 | — | — |
| 1999-07-12 | $9.38 | $10.72 | 200 | — | — |
| 1999-07-09 | $9.38 | $10.72 | 1,700 | — | — |
| 1999-07-08 | $9.50 | $10.87 | 0 | — | — |
| 1999-07-07 | $9.50 | $10.87 | 1,700 | — | — |
| 1999-07-06 | $9.75 | $11.15 | 200 | — | — |
| 1999-07-02 | $9.38 | $10.72 | 21,200 | — | — |
| 1999-07-01 | $9.50 | $10.87 | 26,600 | — | — |
| 1999-06-30 | $9.13 | $10.44 | 8,700 | — | — |
| 1999-06-29 | $9.25 | $10.58 | 1,400 | — | — |
| 1999-06-28 | $9.38 | $10.72 | 0 | — | — |
| 1999-06-25 | $9.38 | $10.72 | 200 | — | — |
| 1999-06-24 | $9.13 | $10.44 | 0 | — | — |
| 1999-06-23 | $9.13 | $10.44 | 1,800 | — | — |
| 1999-06-22 | $9.56 | $10.94 | 1,300 | — | — |
| 1999-06-21 | $9.66 | $11.04 | 12,700 | — | — |
| 1999-06-18 | $10.00 | $11.44 | 8,700 | — | — |
| 1999-06-17 | $9.88 | $11.29 | 1,100 | — | — |
| 1999-06-16 | $9.75 | $11.15 | 1,300 | — | — |
| 1999-06-15 | $9.56 | $10.94 | 7,600 | — | — |
| 1999-06-14 | $9.63 | $11.01 | 9,700 | — | — |
| 1999-06-11 | $9.25 | $10.58 | 2,900 | — | — |
| 1999-06-10 | $9.25 | $10.58 | 5,500 | — | — |
| 1999-06-09 | $9.13 | $10.44 | 500 | — | — |
| 1999-06-08 | $9.13 | $10.44 | 700 | — | — |
| 1999-06-07 | $9.13 | $10.44 | 5,200 | — | — |
| 1999-06-04 | $9.13 | $10.44 | 1,700 | — | — |
| 1999-06-03 | $8.63 | $9.86 | 15,500 | — | — |
| 1999-06-02 | $8.88 | $10.15 | 5,000 | — | — |
| 1999-06-01 | $8.75 | $10.01 | 600 | — | — |
| 1999-05-28 | $8.94 | $10.22 | 27,500 | — | — |
| 1999-05-27 | $9.13 | $10.44 | 1,500 | — | — |
| 1999-05-26 | $9.25 | $10.58 | 2,500 | — | — |
| 1999-05-25 | $9.44 | $10.79 | 4,200 | — | — |
| 1999-05-24 | $9.38 | $10.72 | 1,600 | — | — |
| 1999-05-21 | $9.75 | $11.15 | 1,000 | — | — |
| 1999-05-20 | $9.50 | $10.87 | 0 | — | — |
| 1999-05-19 | $9.50 | $10.87 | 3,000 | — | — |
| 1999-05-18 | $9.69 | $11.08 | 2,800 | — | — |
| 1999-05-17 | $9.81 | $11.22 | 51,200 | — | — |
| 1999-05-14 | $9.88 | $11.29 | 0 | — | — |
| 1999-05-13 | $9.88 | $11.29 | 0 | — | — |
| 1999-05-12 | $9.88 | $11.29 | 42,100 | — | — |
| 1999-05-11 | $9.75 | $11.15 | 1,000 | — | — |
| 1999-05-10 | $10.25 | $11.72 | 800 | — | — |
| 1999-05-07 | $9.75 | $11.15 | 15,900 | — | — |
| 1999-05-06 | $9.50 | $10.87 | 1,000 | — | — |
| 1999-05-05 | $9.25 | $10.58 | 11,500 | — | — |
| 1999-05-04 | $9.75 | $11.15 | 11,000 | — | — |
| 1999-05-03 | $9.88 | $11.22 | 0 | — | — |
| 1999-04-30 | $9.88 | $11.22 | 19,900 | — | — |
| 1999-04-29 | $10.13 | $11.51 | 5,300 | — | — |
| 1999-04-28 | $9.50 | $10.80 | 25,300 | — | — |
| 1999-04-27 | $8.38 | $9.52 | 6,100 | — | — |
| 1999-04-26 | $8.75 | $9.95 | 1,300 | — | — |
| 1999-04-23 | $8.50 | $9.66 | 10,800 | — | — |
| 1999-04-22 | $8.63 | $9.80 | 6,000 | — | — |
| 1999-04-21 | $8.63 | $9.80 | 42,000 | — | — |
| 1999-04-20 | $8.25 | $9.38 | 57,900 | — | — |
| 1999-04-19 | $8.44 | $9.59 | 6,000 | — | — |
| 1999-04-16 | $8.44 | $9.59 | 2,200 | — | — |
| 1999-04-15 | $8.38 | $9.52 | 27,000 | — | — |
| 1999-04-14 | $8.00 | $9.09 | 7,000 | — | — |
| 1999-04-13 | $7.88 | $8.95 | 29,700 | — | — |
| 1999-04-12 | $7.75 | $8.81 | 136,200 | — | — |
| 1999-04-09 | $8.13 | $9.23 | 18,600 | — | — |
| 1999-04-08 | $8.31 | $9.45 | 35,500 | — | — |
| 1999-04-07 | $8.50 | $9.66 | 1,600 | — | — |
| 1999-04-06 | $9.00 | $10.23 | 1,100 | — | — |
| 1999-04-05 | $8.88 | $10.09 | 33,600 | — | — |
| 1999-04-01 | $9.25 | $10.51 | 39,900 | — | — |
| 1999-03-31 | $9.81 | $11.15 | 96,800 | — | — |
| 1999-03-30 | $9.50 | $10.80 | 1,100 | — | — |
| 1999-03-29 | $9.50 | $10.80 | 2,200 | — | — |
| 1999-03-26 | $9.50 | $10.80 | 3,000 | — | — |
| 1999-03-25 | $9.88 | $11.22 | 53,800 | — | — |
| 1999-03-24 | $9.88 | $11.22 | 18,900 | — | — |
| 1999-03-23 | $9.88 | $11.22 | 33,500 | — | — |
| 1999-03-22 | $10.00 | $11.37 | 20,500 | — | — |
| 1999-03-19 | $10.00 | $11.37 | 2,500 | — | — |
| 1999-03-18 | $10.00 | $11.37 | 48,700 | — | — |
| 1999-03-17 | $9.88 | $11.22 | 67,200 | — | — |
| 1999-03-16 | $9.88 | $11.22 | 17,200 | — | — |
| 1999-03-15 | $9.75 | $11.08 | 1,600 | — | — |
| 1999-03-12 | $9.94 | $11.29 | 1,700 | — | — |
| 1999-03-11 | $9.88 | $11.22 | 14,000 | — | — |
| 1999-03-10 | $9.81 | $11.15 | 3,100 | — | — |
| 1999-03-09 | $10.00 | $11.37 | 3,400 | — | — |
| 1999-03-08 | $10.13 | $11.51 | 500 | — | — |
| 1999-03-05 | $10.00 | $11.37 | 106,200 | — | — |
| 1999-03-04 | $10.13 | $11.51 | 100 | — | — |
| 1999-03-03 | $10.19 | $11.58 | 1,000 | — | — |
| 1999-03-02 | $9.88 | $11.22 | 5,200 | — | — |
| 1999-03-01 | $10.19 | $11.58 | 6,100 | — | — |
| 1999-02-26 | $10.13 | $11.51 | 5,900 | — | — |
| 1999-02-25 | $10.13 | $11.51 | 6,100 | — | — |
| 1999-02-24 | $10.00 | $11.37 | 31,200 | — | — |
| 1999-02-23 | $10.13 | $11.51 | 2,100 | — | — |
| 1999-02-22 | $10.13 | $11.51 | 36,800 | — | — |
| 1999-02-19 | $10.13 | $11.51 | 40,400 | — | — |
| 1999-02-18 | $10.00 | $11.37 | 16,300 | — | — |
| 1999-02-17 | $10.31 | $11.72 | 12,900 | — | — |
| 1999-02-16 | $10.31 | $11.72 | 1,000 | — | — |
| 1999-02-12 | $10.44 | $11.86 | 3,900 | — | — |
| 1999-02-11 | $10.38 | $11.79 | 5,600 | — | — |
| 1999-02-10 | $10.50 | $11.93 | 0 | — | — |
| 1999-02-09 | $10.50 | $11.93 | 3,200 | — | — |
| 1999-02-08 | $10.75 | $12.22 | 4,100 | — | — |
| 1999-02-05 | $10.31 | $11.72 | 22,600 | — | — |
| 1999-02-04 | $10.38 | $11.79 | 7,700 | — | — |
| 1999-02-03 | $10.25 | $11.65 | 100 | — | — |
| 1999-02-02 | $10.50 | $11.86 | 800 | — | — |
| 1999-02-01 | $10.38 | $11.72 | 18,100 | — | — |
| 1999-01-29 | $10.50 | $11.86 | 16,100 | — | — |
| 1999-01-28 | $10.50 | $11.86 | 500 | — | — |
| 1999-01-27 | $10.13 | $11.44 | 2,500 | — | — |
| 1999-01-26 | $10.63 | $12.00 | 1,300 | — | — |
| 1999-01-25 | $10.50 | $11.86 | 29,500 | — | — |
| 1999-01-22 | $10.25 | $11.58 | 2,300 | — | — |
| 1999-01-21 | $10.88 | $12.29 | 800 | — | — |
| 1999-01-20 | $10.50 | $11.86 | 3,500 | — | — |
| 1999-01-19 | $10.63 | $12.00 | 31,900 | — | — |
| 1999-01-15 | $10.88 | $12.29 | 27,000 | — | — |
| 1999-01-14 | $10.25 | $11.58 | 4,000 | — | — |
| 1999-01-13 | $10.50 | $11.86 | 3,200 | — | — |
| 1999-01-12 | $10.88 | $12.29 | 4,600 | — | — |
| 1999-01-11 | $10.75 | $12.15 | 1,900 | — | — |
| 1999-01-08 | $10.75 | $12.15 | 3,700 | — | — |
| 1999-01-07 | $10.75 | $12.15 | 6,100 | — | — |
| 1999-01-06 | $10.38 | $11.72 | 500 | — | — |
| 1999-01-05 | $10.25 | $11.58 | 3,200 | — | — |
| 1999-01-04 | $10.25 | $11.58 | 21,800 | — | — |