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
- 1990-03-29 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 | $7.92 | $8.41 | 114,351 | — | — |
| 1999-12-30 | $8.05 | $8.55 | 100,430 | — | — |
| 1999-12-29 | $8.05 | $8.55 | 144,569 | — | — |
| 1999-12-28 | $7.52 | $7.98 | 78,686 | — | — |
| 1999-12-27 | $7.25 | $7.70 | 75,939 | — | — |
| 1999-12-23 | $7.52 | $7.98 | 128,738 | — | — |
| 1999-12-22 | $7.52 | $7.98 | 44,325 | — | — |
| 1999-12-21 | $7.65 | $8.12 | 70,026 | — | — |
| 1999-12-20 | $7.52 | $7.98 | 127,481 | — | — |
| 1999-12-17 | $6.98 | $7.41 | 114,025 | — | — |
| 1999-12-16 | $7.11 | $7.55 | 305,620 | — | — |
| 1999-12-15 | $7.52 | $7.98 | 599,134 | — | — |
| 1999-12-14 | $7.65 | $8.12 | 412,289 | — | — |
| 1999-12-13 | $7.79 | $8.27 | 117,657 | — | — |
| 1999-12-10 | $7.92 | $8.41 | 140,611 | — | — |
| 1999-12-09 | $7.79 | $8.27 | 135,629 | — | — |
| 1999-12-08 | $7.79 | $8.27 | 63,135 | — | — |
| 1999-12-07 | $7.79 | $8.27 | 38,086 | — | — |
| 1999-12-06 | $7.79 | $8.27 | 186,659 | — | — |
| 1999-12-03 | $7.92 | $8.41 | 54,242 | — | — |
| 1999-12-02 | $7.92 | $8.41 | 47,445 | — | — |
| 1999-12-01 | $7.79 | $8.27 | 161,237 | — | — |
| 1999-11-30 | $8.05 | $8.55 | 256,499 | — | — |
| 1999-11-29 | $7.92 | $8.41 | 126,178 | — | — |
| 1999-11-26 | $7.92 | $8.41 | 47,352 | — | — |
| 1999-11-24 | $7.92 | $8.41 | 219,344 | — | — |
| 1999-11-23 | $7.92 | $8.41 | 168,687 | — | — |
| 1999-11-22 | $7.65 | $8.12 | 415,734 | — | — |
| 1999-11-19 | $7.52 | $7.98 | 403,675 | — | — |
| 1999-11-18 | $7.38 | $7.84 | 86,415 | — | — |
| 1999-11-17 | $7.38 | $7.84 | 304,130 | — | — |
| 1999-11-16 | $7.25 | $7.70 | 624,463 | — | — |
| 1999-11-15 | $6.85 | $7.27 | 215,573 | — | — |
| 1999-11-12 | $6.44 | $6.84 | 185,355 | — | — |
| 1999-11-11 | $6.71 | $7.13 | 182,841 | — | — |
| 1999-11-10 | $6.71 | $7.13 | 120,916 | — | — |
| 1999-11-09 | $6.85 | $7.27 | 522,683 | — | — |
| 1999-11-08 | $6.58 | $6.98 | 211,848 | — | — |
| 1999-11-05 | $6.44 | $6.84 | 105,132 | — | — |
| 1999-11-04 | $6.31 | $6.70 | 199,836 | — | — |
| 1999-11-03 | $6.31 | $6.70 | 45,024 | — | — |
| 1999-11-02 | $6.31 | $6.70 | 249,748 | — | — |
| 1999-11-01 | $6.44 | $6.84 | 68,350 | — | — |
| 1999-10-29 | $6.44 | $6.84 | 240,855 | — | — |
| 1999-10-28 | $6.17 | $6.56 | 51,495 | — | — |
| 1999-10-27 | $6.04 | $6.41 | 96,053 | — | — |
| 1999-10-26 | $5.91 | $6.27 | 58,666 | — | — |
| 1999-10-25 | $6.04 | $6.41 | 141,123 | — | — |
| 1999-10-22 | $5.91 | $6.27 | 33,616 | — | — |
| 1999-10-21 | $5.77 | $6.13 | 127,016 | — | — |
| 1999-10-20 | $5.50 | $5.84 | 34,687 | — | — |
| 1999-10-19 | $5.37 | $5.70 | 40,787 | — | — |
| 1999-10-18 | $5.50 | $5.84 | 27,005 | — | — |
| 1999-10-15 | $5.50 | $5.84 | 49,493 | — | — |
| 1999-10-14 | $5.37 | $5.70 | 45,210 | — | — |
| 1999-10-13 | $5.37 | $5.70 | 51,821 | — | — |
| 1999-10-12 | $5.50 | $5.84 | 38,552 | — | — |
| 1999-10-11 | $5.77 | $6.13 | 22,814 | — | — |
| 1999-10-08 | $5.77 | $6.13 | 12,897 | — | — |
| 1999-10-07 | $5.77 | $6.13 | 49,167 | — | — |
| 1999-10-06 | $5.77 | $6.13 | 69,654 | — | — |
| 1999-10-05 | $5.77 | $6.13 | 68,443 | — | — |
| 1999-10-04 | $5.64 | $5.99 | 50,844 | — | — |
| 1999-10-01 | $5.64 | $5.99 | 33,803 | — | — |
| 1999-09-30 | $5.91 | $6.27 | 159,096 | — | — |
| 1999-09-29 | $5.24 | $5.56 | 207,658 | — | — |
| 1999-09-28 | $5.10 | $5.42 | 209,054 | — | — |
| 1999-09-27 | $5.37 | $5.70 | 35,386 | — | — |
| 1999-09-24 | $5.37 | $5.70 | 20,766 | — | — |
| 1999-09-23 | $5.37 | $5.70 | 91,071 | — | — |
| 1999-09-22 | $5.37 | $5.70 | 42,835 | — | — |
| 1999-09-21 | $5.64 | $5.99 | 79,431 | — | — |
| 1999-09-20 | $5.37 | $5.70 | 62,251 | — | — |
| 1999-09-17 | $5.77 | $6.13 | 100,057 | — | — |
| 1999-09-16 | $5.64 | $5.99 | 46,793 | — | — |
| 1999-09-15 | $5.54 | $5.88 | 253,938 | — | — |
| 1999-09-14 | $5.77 | $6.13 | 263,902 | — | — |
| 1999-09-13 | $5.77 | $6.13 | 73,053 | — | — |
| 1999-09-10 | $5.91 | $6.27 | 48,190 | — | — |
| 1999-09-09 | $5.91 | $6.27 | 229,913 | — | — |
| 1999-09-08 | $6.04 | $6.41 | 16,389 | — | — |
| 1999-09-07 | $5.91 | $6.27 | 64,718 | — | — |
| 1999-09-03 | $6.31 | $6.70 | 53,172 | — | — |
| 1999-09-02 | $6.04 | $6.41 | 175,578 | — | — |
| 1999-09-01 | $6.04 | $6.41 | 50,378 | — | — |
| 1999-08-31 | $6.17 | $6.56 | 128,878 | — | — |
| 1999-08-30 | $6.04 | $6.41 | 51,309 | — | — |
| 1999-08-27 | $6.04 | $6.41 | 32,220 | — | — |
| 1999-08-26 | $6.04 | $6.41 | 23,839 | — | — |
| 1999-08-25 | $6.04 | $6.41 | 45,210 | — | — |
| 1999-08-24 | $5.77 | $6.13 | 18,158 | — | — |
| 1999-08-23 | $5.91 | $6.27 | 32,592 | — | — |
| 1999-08-20 | $5.77 | $6.13 | 25,422 | — | — |
| 1999-08-19 | $5.91 | $6.27 | 15,225 | — | — |
| 1999-08-18 | $5.91 | $6.27 | 112,908 | — | — |
| 1999-08-17 | $5.77 | $6.13 | 97,078 | — | — |
| 1999-08-16 | $6.04 | $6.41 | 42,370 | — | — |
| 1999-08-13 | $6.04 | $6.41 | 29,519 | — | — |
| 1999-08-12 | $6.04 | $6.41 | 68,583 | — | — |
| 1999-08-11 | $5.91 | $6.27 | 46,653 | — | — |
| 1999-08-10 | $5.77 | $6.13 | 269,443 | — | — |
| 1999-08-09 | $5.91 | $6.27 | 175,531 | — | — |
| 1999-08-06 | $6.17 | $6.56 | 83,855 | — | — |
| 1999-08-05 | $6.17 | $6.56 | 145,174 | — | — |
| 1999-08-04 | $6.44 | $6.84 | 91,956 | — | — |
| 1999-08-03 | $6.85 | $7.27 | 108,578 | — | — |
| 1999-08-02 | $6.85 | $7.27 | 206,913 | — | — |
| 1999-07-30 | $6.98 | $7.41 | 153,555 | — | — |
| 1999-07-29 | $6.85 | $7.27 | 62,204 | — | — |
| 1999-07-28 | $6.98 | $7.41 | 598,575 | — | — |
| 1999-07-27 | $6.85 | $7.27 | 191,967 | — | — |
| 1999-07-26 | $6.58 | $6.98 | 198,904 | — | — |
| 1999-07-23 | $6.44 | $6.84 | 46,234 | — | — |
| 1999-07-22 | $6.31 | $6.70 | 199,836 | — | — |
| 1999-07-21 | $6.44 | $6.84 | 97,636 | — | — |
| 1999-07-20 | $6.44 | $6.84 | 116,307 | — | — |
| 1999-07-19 | $6.85 | $7.27 | 212,127 | — | — |
| 1999-07-16 | $6.71 | $7.13 | 309,996 | — | — |
| 1999-07-15 | $6.71 | $7.13 | 359,443 | — | — |
| 1999-07-14 | $6.31 | $6.70 | 62,809 | — | — |
| 1999-07-13 | $6.17 | $6.56 | 118,635 | — | — |
| 1999-07-12 | $6.31 | $6.70 | 245,185 | — | — |
| 1999-07-09 | $6.44 | $6.84 | 124,036 | — | — |
| 1999-07-08 | $6.31 | $6.70 | 73,053 | — | — |
| 1999-07-07 | $6.31 | $6.70 | 80,828 | — | — |
| 1999-07-06 | $6.31 | $6.70 | 290,581 | — | — |
| 1999-07-02 | $6.04 | $6.41 | 23,140 | — | — |
| 1999-07-01 | $5.91 | $6.27 | 38,738 | — | — |
| 1999-06-30 | $6.17 | $6.56 | 148,200 | — | — |
| 1999-06-29 | $6.17 | $6.56 | 195,273 | — | — |
| 1999-06-28 | $6.04 | $6.41 | 58,107 | — | — |
| 1999-06-25 | $5.91 | $6.27 | 107,926 | — | — |
| 1999-06-24 | $5.91 | $6.27 | 131,951 | — | — |
| 1999-06-23 | $5.77 | $6.13 | 45,862 | — | — |
| 1999-06-22 | $5.77 | $6.13 | 46,001 | — | — |
| 1999-06-21 | $5.64 | $5.99 | 64,439 | — | — |
| 1999-06-18 | $5.77 | $6.13 | 120,451 | — | — |
| 1999-06-17 | $5.91 | $6.27 | 86,136 | — | — |
| 1999-06-16 | $5.91 | $6.27 | 121,708 | — | — |
| 1999-06-15 | $5.77 | $6.13 | 99,359 | — | — |
| 1999-06-14 | $5.77 | $6.13 | 135,396 | — | — |
| 1999-06-11 | $6.04 | $6.41 | 205,236 | — | — |
| 1999-06-10 | $6.17 | $6.56 | 76,126 | — | — |
| 1999-06-09 | $6.17 | $6.56 | 271,771 | — | — |
| 1999-06-08 | $6.04 | $6.41 | 344,265 | — | — |
| 1999-06-07 | $6.17 | $6.56 | 198,485 | — | — |
| 1999-06-04 | $5.77 | $6.13 | 86,276 | — | — |
| 1999-06-03 | $5.50 | $5.84 | 54,242 | — | — |
| 1999-06-02 | $5.50 | $5.84 | 88,697 | — | — |
| 1999-06-01 | $5.37 | $5.70 | 27,889 | — | — |
| 1999-05-28 | $5.24 | $5.56 | 48,143 | — | — |
| 1999-05-27 | $5.37 | $5.70 | 32,592 | — | — |
| 1999-05-26 | $5.37 | $5.70 | 90,839 | — | — |
| 1999-05-25 | $5.24 | $5.56 | 241,041 | — | — |
| 1999-05-24 | $5.24 | $5.56 | 42,090 | — | — |
| 1999-05-21 | $5.37 | $5.70 | 47,538 | — | — |
| 1999-05-20 | $5.24 | $5.56 | 73,984 | — | — |
| 1999-05-19 | $5.24 | $5.56 | 23,140 | — | — |
| 1999-05-18 | $5.10 | $5.42 | 49,959 | — | — |
| 1999-05-17 | $5.24 | $5.56 | 44,744 | — | — |
| 1999-05-14 | $5.37 | $5.70 | 44,185 | — | — |
| 1999-05-13 | $5.50 | $5.84 | 36,410 | — | — |
| 1999-05-12 | $5.50 | $5.84 | 76,312 | — | — |
| 1999-05-11 | $5.37 | $5.70 | 81,154 | — | — |
| 1999-05-10 | $5.50 | $5.84 | 79,245 | — | — |
| 1999-05-07 | $5.24 | $5.56 | 64,113 | — | — |
| 1999-05-06 | $5.50 | $5.84 | 94,936 | — | — |
| 1999-05-05 | $5.37 | $5.70 | 132,836 | — | — |
| 1999-05-04 | $5.37 | $5.70 | 264,461 | — | — |
| 1999-05-03 | $4.97 | $5.27 | 603,231 | — | — |
| 1999-04-30 | $4.56 | $4.85 | 108,811 | — | — |
| 1999-04-29 | $4.30 | $4.56 | 31,661 | — | — |
| 1999-04-28 | $4.30 | $4.56 | 36,782 | — | — |
| 1999-04-27 | $4.56 | $4.85 | 32,266 | — | — |
| 1999-04-26 | $4.43 | $4.70 | 38,272 | — | — |
| 1999-04-23 | $4.56 | $4.85 | 38,691 | — | — |
| 1999-04-22 | $4.56 | $4.85 | 91,071 | — | — |
| 1999-04-21 | $4.43 | $4.70 | 53,544 | — | — |
| 1999-04-20 | $4.30 | $4.56 | 72,634 | — | — |
| 1999-04-19 | $4.30 | $4.56 | 212,360 | — | — |
| 1999-04-16 | $4.30 | $4.56 | 72,494 | — | — |
| 1999-04-15 | $4.56 | $4.85 | 153,974 | — | — |
| 1999-04-14 | $4.16 | $4.42 | 66,301 | — | — |
| 1999-04-13 | $4.16 | $4.42 | 126,038 | — | — |
| 1999-04-12 | $3.89 | $4.13 | 163,938 | — | — |
| 1999-04-09 | $3.76 | $3.99 | 96,659 | — | — |
| 1999-04-08 | $3.76 | $3.99 | 61,878 | — | — |
| 1999-04-07 | $3.62 | $3.85 | 58,107 | — | — |
| 1999-04-06 | $3.76 | $3.99 | 81,108 | — | — |
| 1999-04-05 | $3.76 | $3.99 | 99,033 | — | — |
| 1999-04-01 | $3.76 | $3.99 | 26,306 | — | — |
| 1999-03-31 | $3.76 | $3.99 | 64,160 | — | — |
| 1999-03-30 | $3.62 | $3.85 | 133,907 | — | — |
| 1999-03-29 | $3.62 | $3.85 | 34,408 | — | — |
| 1999-03-26 | $3.76 | $3.99 | 39,762 | — | — |
| 1999-03-25 | $3.76 | $3.99 | 61,599 | — | — |
| 1999-03-24 | $3.49 | $3.71 | 83,855 | — | — |
| 1999-03-23 | $3.49 | $3.71 | 79,850 | — | — |
| 1999-03-22 | $3.76 | $3.99 | 100,011 | — | — |
| 1999-03-19 | $3.76 | $3.99 | 408,704 | — | — |
| 1999-03-18 | $3.62 | $3.85 | 189,313 | — | — |
| 1999-03-17 | $3.62 | $3.85 | 74,030 | — | — |
| 1999-03-16 | $3.62 | $3.85 | 83,668 | — | — |
| 1999-03-15 | $3.49 | $3.71 | 168,175 | — | — |
| 1999-03-12 | $3.49 | $3.71 | 78,547 | — | — |
| 1999-03-11 | $3.62 | $3.85 | 119,566 | — | — |
| 1999-03-10 | $3.76 | $3.99 | 70,259 | — | — |
| 1999-03-09 | $3.76 | $3.99 | 47,398 | — | — |
| 1999-03-08 | $3.76 | $3.99 | 183,540 | — | — |
| 1999-03-05 | $3.89 | $4.13 | 224,605 | — | — |
| 1999-03-04 | $3.76 | $3.99 | 125,991 | — | — |
| 1999-03-03 | $3.62 | $3.85 | 182,236 | — | — |
| 1999-03-02 | $3.62 | $3.85 | 146,012 | — | — |
| 1999-03-01 | $3.89 | $4.13 | 147,735 | — | — |
| 1999-02-26 | $3.89 | $4.13 | 190,663 | — | — |
| 1999-02-25 | $3.89 | $4.13 | 80,176 | — | — |
| 1999-02-24 | $4.03 | $4.28 | 148,340 | — | — |
| 1999-02-23 | $4.03 | $4.28 | 495,678 | — | — |
| 1999-02-22 | $4.03 | $4.28 | 116,633 | — | — |
| 1999-02-19 | $4.03 | $4.28 | 122,872 | — | — |
| 1999-02-18 | $4.16 | $4.42 | 128,180 | — | — |
| 1999-02-17 | $4.16 | $4.42 | 149,178 | — | — |
| 1999-02-16 | $4.43 | $4.70 | 364,798 | — | — |
| 1999-02-12 | $4.30 | $4.56 | 308,879 | — | — |
| 1999-02-11 | $4.56 | $4.85 | 953,642 | — | — |
| 1999-02-10 | $4.56 | $4.85 | 3,668,323 | — | — |
| 1999-02-09 | $3.89 | $4.13 | 1,299,396 | — | — |
| 1999-02-08 | $3.62 | $3.85 | 30,450 | — | — |
| 1999-02-05 | $3.62 | $3.85 | 214,735 | — | — |
| 1999-02-04 | $3.62 | $3.85 | 130,042 | — | — |
| 1999-02-03 | $3.89 | $4.13 | 38,319 | — | — |
| 1999-02-02 | $3.76 | $3.99 | 162,262 | — | — |
| 1999-02-01 | $3.76 | $3.99 | 521,658 | — | — |
| 1999-01-29 | $3.76 | $3.99 | 44,279 | — | — |
| 1999-01-28 | $3.76 | $3.99 | 402,930 | — | — |
| 1999-01-27 | $3.62 | $3.85 | 137,864 | — | — |
| 1999-01-26 | $3.36 | $3.56 | 46,932 | — | — |
| 1999-01-25 | $3.49 | $3.71 | 64,160 | — | — |
| 1999-01-22 | $3.49 | $3.71 | 38,319 | — | — |
| 1999-01-21 | $3.62 | $3.85 | 75,846 | — | — |
| 1999-01-20 | $3.36 | $3.56 | 83,482 | — | — |
| 1999-01-19 | $3.36 | $3.56 | 132,975 | — | — |
| 1999-01-15 | $3.22 | $3.42 | 95,588 | — | — |
| 1999-01-14 | $3.09 | $3.28 | 34,315 | — | — |
| 1999-01-13 | $2.95 | $3.14 | 93,958 | — | — |
| 1999-01-12 | $3.09 | $3.28 | 91,816 | — | — |
| 1999-01-11 | $3.09 | $3.28 | 49,959 | — | — |
| 1999-01-08 | $3.09 | $3.28 | 65,696 | — | — |
| 1999-01-07 | $2.95 | $3.14 | 68,350 | — | — |
| 1999-01-06 | $3.22 | $3.42 | 58,293 | — | — |
| 1999-01-05 | $3.22 | $3.42 | 74,729 | — | — |
| 1999-01-04 | $2.82 | $2.99 | 123,244 | — | — |