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
- 1997-08-14 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 | $4.98 | $5.16 | 2,400 | — | — |
| 1999-12-30 | $5.00 | $5.18 | 19,200 | — | — |
| 1999-12-29 | $5.08 | $5.27 | 11,400 | — | — |
| 1999-12-28 | $5.00 | $5.18 | 7,800 | — | — |
| 1999-12-27 | $5.00 | $5.18 | 6,600 | — | — |
| 1999-12-23 | $5.00 | $5.18 | 16,500 | — | — |
| 1999-12-22 | $5.13 | $5.31 | 3,000 | — | — |
| 1999-12-21 | $5.00 | $5.18 | 600 | — | — |
| 1999-12-20 | $5.00 | $5.18 | 3,900 | — | — |
| 1999-12-17 | $5.67 | $5.87 | 231,600 | — | — |
| 1999-12-16 | $5.00 | $5.18 | 99,600 | — | — |
| 1999-12-15 | $4.92 | $5.09 | 34,500 | — | — |
| 1999-12-14 | $4.75 | $4.92 | 19,800 | — | — |
| 1999-12-13 | $4.79 | $4.96 | 11,700 | — | — |
| 1999-12-10 | $4.69 | $4.86 | 20,400 | — | — |
| 1999-12-09 | $5.04 | $5.22 | 2,100 | — | — |
| 1999-12-08 | $5.00 | $5.18 | 900 | — | — |
| 1999-12-07 | $5.00 | $5.18 | 14,100 | — | — |
| 1999-12-06 | $5.25 | $5.44 | 10,500 | — | — |
| 1999-12-03 | $5.17 | $5.35 | 3,600 | — | — |
| 1999-12-02 | $5.10 | $5.29 | 19,200 | — | — |
| 1999-12-01 | $5.38 | $5.57 | 2,100 | — | — |
| 1999-11-30 | $5.46 | $5.65 | 30,000 | — | — |
| 1999-11-29 | $5.33 | $5.52 | 21,000 | — | — |
| 1999-11-26 | $5.04 | $5.22 | 0 | — | — |
| 1999-11-24 | $5.04 | $5.22 | 15,300 | — | — |
| 1999-11-23 | $5.25 | $5.44 | 2,700 | — | — |
| 1999-11-22 | $5.46 | $5.65 | 1,200 | — | — |
| 1999-11-19 | $5.42 | $5.61 | 0 | — | — |
| 1999-11-18 | $5.42 | $5.61 | 10,800 | — | — |
| 1999-11-17 | $5.33 | $5.52 | 17,100 | — | — |
| 1999-11-16 | $5.60 | $5.80 | 0 | — | — |
| 1999-11-15 | $5.60 | $5.80 | 17,700 | — | — |
| 1999-11-12 | $5.60 | $5.80 | 10,200 | — | — |
| 1999-11-11 | $5.58 | $5.78 | 4,200 | — | — |
| 1999-11-10 | $5.63 | $5.83 | 4,500 | — | — |
| 1999-11-09 | $5.58 | $5.78 | 0 | — | — |
| 1999-11-08 | $5.58 | $5.78 | 3,600 | — | — |
| 1999-11-05 | $5.58 | $5.78 | 300 | — | — |
| 1999-11-04 | $5.67 | $5.87 | 3,600 | — | — |
| 1999-11-03 | $5.67 | $5.87 | 600 | — | — |
| 1999-11-02 | $5.67 | $5.87 | 42,600 | — | — |
| 1999-11-01 | $5.71 | $5.91 | 2,700 | — | — |
| 1999-10-29 | $5.71 | $5.91 | 14,700 | — | — |
| 1999-10-28 | $5.63 | $5.83 | 2,100 | — | — |
| 1999-10-27 | $5.60 | $5.80 | 0 | — | — |
| 1999-10-26 | $5.60 | $5.80 | 4,500 | — | — |
| 1999-10-25 | $5.67 | $5.87 | 0 | — | — |
| 1999-10-22 | $5.67 | $5.87 | 14,100 | — | — |
| 1999-10-21 | $5.75 | $5.96 | 0 | — | — |
| 1999-10-20 | $5.75 | $5.96 | 5,100 | — | — |
| 1999-10-19 | $5.75 | $5.96 | 40,500 | — | — |
| 1999-10-18 | $5.63 | $5.83 | 0 | — | — |
| 1999-10-15 | $5.63 | $5.83 | 300 | — | — |
| 1999-10-14 | $5.67 | $5.87 | 3,900 | — | — |
| 1999-10-13 | $5.46 | $5.65 | 0 | — | — |
| 1999-10-12 | $5.46 | $5.65 | 3,900 | — | — |
| 1999-10-11 | $5.46 | $5.65 | 1,800 | — | — |
| 1999-10-08 | $5.67 | $5.87 | 1,500 | — | — |
| 1999-10-07 | $5.67 | $5.87 | 8,400 | — | — |
| 1999-10-06 | $5.83 | $6.04 | 15,000 | — | — |
| 1999-10-05 | $5.67 | $5.84 | 15,000 | — | — |
| 1999-10-04 | $5.88 | $6.05 | 7,200 | — | — |
| 1999-10-01 | $6.00 | $6.18 | 16,500 | — | — |
| 1999-09-30 | $5.98 | $6.16 | 141,300 | — | — |
| 1999-09-29 | $5.98 | $6.16 | 54,900 | — | — |
| 1999-09-28 | $5.58 | $5.75 | 1,500 | — | — |
| 1999-09-27 | $5.92 | $6.10 | 0 | — | — |
| 1999-09-24 | $5.92 | $6.10 | 3,300 | — | — |
| 1999-09-23 | $5.92 | $6.10 | 600 | — | — |
| 1999-09-22 | $5.67 | $5.84 | 13,200 | — | — |
| 1999-09-21 | $5.67 | $5.84 | 15,000 | — | — |
| 1999-09-20 | $5.67 | $5.84 | 9,600 | — | — |
| 1999-09-17 | $5.88 | $6.05 | 0 | — | — |
| 1999-09-16 | $5.88 | $6.05 | 0 | — | — |
| 1999-09-15 | $5.88 | $6.05 | 300 | — | — |
| 1999-09-14 | $6.00 | $6.18 | 3,900 | — | — |
| 1999-09-13 | $5.98 | $6.16 | 3,000 | — | — |
| 1999-09-10 | $5.83 | $6.01 | 1,800 | — | — |
| 1999-09-09 | $5.63 | $5.80 | 6,300 | — | — |
| 1999-09-08 | $5.92 | $6.10 | 300 | — | — |
| 1999-09-07 | $6.00 | $6.18 | 23,400 | — | — |
| 1999-09-03 | $5.83 | $6.01 | 2,100 | — | — |
| 1999-09-02 | $5.67 | $5.84 | 1,800 | — | — |
| 1999-09-01 | $6.08 | $6.27 | 0 | — | — |
| 1999-08-31 | $6.08 | $6.27 | 0 | — | — |
| 1999-08-30 | $6.08 | $6.27 | 0 | — | — |
| 1999-08-27 | $6.08 | $6.27 | 2,700 | — | — |
| 1999-08-26 | $6.13 | $6.31 | 0 | — | — |
| 1999-08-25 | $6.13 | $6.31 | 11,100 | — | — |
| 1999-08-24 | $6.08 | $6.27 | 600 | — | — |
| 1999-08-23 | $5.92 | $6.10 | 1,500 | — | — |
| 1999-08-20 | $6.13 | $6.31 | 2,400 | — | — |
| 1999-08-19 | $6.00 | $6.18 | 0 | — | — |
| 1999-08-18 | $6.00 | $6.18 | 1,500 | — | — |
| 1999-08-17 | $6.17 | $6.35 | 0 | — | — |
| 1999-08-16 | $6.17 | $6.35 | 0 | — | — |
| 1999-08-13 | $6.17 | $6.35 | 189,300 | — | — |
| 1999-08-12 | $5.50 | $5.67 | 9,600 | — | — |
| 1999-08-11 | $5.50 | $5.67 | 17,400 | — | — |
| 1999-08-10 | $5.42 | $5.58 | 6,300 | — | — |
| 1999-08-09 | $5.50 | $5.67 | 600 | — | — |
| 1999-08-06 | $5.50 | $5.67 | 0 | — | — |
| 1999-08-05 | $5.50 | $5.67 | 7,200 | — | — |
| 1999-08-04 | $5.42 | $5.58 | 13,800 | — | — |
| 1999-08-03 | $5.63 | $5.80 | 3,900 | — | — |
| 1999-08-02 | $5.67 | $5.84 | 3,600 | — | — |
| 1999-07-30 | $5.60 | $5.77 | 12,900 | — | — |
| 1999-07-29 | $5.54 | $5.71 | 72,000 | — | — |
| 1999-07-28 | $5.81 | $5.99 | 15,600 | — | — |
| 1999-07-27 | $5.75 | $5.92 | 0 | — | — |
| 1999-07-26 | $5.75 | $5.92 | 9,600 | — | — |
| 1999-07-23 | $5.75 | $5.92 | 0 | — | — |
| 1999-07-22 | $5.75 | $5.92 | 10,500 | — | — |
| 1999-07-21 | $5.81 | $5.99 | 23,400 | — | — |
| 1999-07-20 | $5.81 | $5.99 | 12,600 | — | — |
| 1999-07-19 | $5.88 | $6.05 | 1,800 | — | — |
| 1999-07-16 | $5.88 | $6.05 | 1,200 | — | — |
| 1999-07-15 | $5.79 | $5.97 | 1,500 | — | — |
| 1999-07-14 | $5.92 | $6.10 | 3,600 | — | — |
| 1999-07-13 | $6.00 | $6.18 | 3,600 | — | — |
| 1999-07-12 | $5.75 | $5.92 | 28,500 | — | — |
| 1999-07-09 | $5.75 | $5.92 | 42,300 | — | — |
| 1999-07-08 | $5.79 | $5.97 | 15,600 | — | — |
| 1999-07-07 | $5.83 | $6.01 | 0 | — | — |
| 1999-07-06 | $5.83 | $5.98 | 6,300 | — | — |
| 1999-07-02 | $5.83 | $5.98 | 18,900 | — | — |
| 1999-07-01 | $5.83 | $5.98 | 12,900 | — | — |
| 1999-06-30 | $5.83 | $5.98 | 3,900 | — | — |
| 1999-06-29 | $5.81 | $5.96 | 15,900 | — | — |
| 1999-06-28 | $5.83 | $5.98 | 0 | — | — |
| 1999-06-25 | $5.83 | $5.98 | 3,900 | — | — |
| 1999-06-24 | $5.83 | $5.98 | 3,000 | — | — |
| 1999-06-23 | $5.81 | $5.96 | 19,500 | — | — |
| 1999-06-22 | $5.83 | $5.98 | 9,900 | — | — |
| 1999-06-21 | $5.83 | $5.98 | 0 | — | — |
| 1999-06-18 | $5.83 | $5.98 | 9,000 | — | — |
| 1999-06-17 | $5.83 | $5.98 | 7,500 | — | — |
| 1999-06-16 | $5.77 | $5.91 | 1,800 | — | — |
| 1999-06-15 | $5.83 | $5.98 | 2,700 | — | — |
| 1999-06-14 | $5.83 | $5.98 | 600 | — | — |
| 1999-06-11 | $5.83 | $5.98 | 0 | — | — |
| 1999-06-10 | $5.83 | $5.98 | 82,200 | — | — |
| 1999-06-09 | $5.77 | $5.91 | 0 | — | — |
| 1999-06-08 | $5.77 | $5.91 | 12,000 | — | — |
| 1999-06-07 | $6.00 | $6.15 | 14,100 | — | — |
| 1999-06-04 | $6.00 | $6.15 | 4,500 | — | — |
| 1999-06-03 | $5.88 | $6.02 | 5,400 | — | — |
| 1999-06-02 | $5.83 | $5.98 | 8,700 | — | — |
| 1999-06-01 | $6.00 | $6.15 | 1,500 | — | — |
| 1999-05-28 | $6.00 | $6.15 | 0 | — | — |
| 1999-05-27 | $6.00 | $6.15 | 107,700 | — | — |
| 1999-05-26 | $6.00 | $6.15 | 31,800 | — | — |
| 1999-05-25 | $5.96 | $6.11 | 900 | — | — |
| 1999-05-24 | $5.83 | $5.98 | 4,800 | — | — |
| 1999-05-21 | $5.83 | $5.98 | 19,500 | — | — |
| 1999-05-20 | $5.96 | $6.11 | 4,800 | — | — |
| 1999-05-19 | $5.92 | $6.06 | 8,400 | — | — |
| 1999-05-18 | $5.92 | $6.06 | 0 | — | — |
| 1999-05-17 | $5.92 | $6.06 | 1,200 | — | — |
| 1999-05-14 | $6.00 | $6.15 | 16,200 | — | — |
| 1999-05-13 | $5.98 | $6.13 | 0 | — | — |
| 1999-05-12 | $5.98 | $6.13 | 10,800 | — | — |
| 1999-05-11 | $5.92 | $6.06 | 2,400 | — | — |
| 1999-05-10 | $5.83 | $5.98 | 3,000 | — | — |
| 1999-05-07 | $5.92 | $6.06 | 58,800 | — | — |
| 1999-05-06 | $5.92 | $6.06 | 300 | — | — |
| 1999-05-05 | $5.90 | $6.04 | 6,900 | — | — |
| 1999-05-04 | $5.83 | $5.98 | 0 | — | — |
| 1999-05-03 | $5.83 | $5.98 | 3,600 | — | — |
| 1999-04-30 | $5.83 | $5.98 | 1,500 | — | — |
| 1999-04-29 | $5.83 | $5.98 | 1,200 | — | — |
| 1999-04-28 | $6.00 | $6.15 | 31,200 | — | — |
| 1999-04-27 | $5.83 | $5.98 | 2,400 | — | — |
| 1999-04-26 | $6.04 | $6.19 | 9,000 | — | — |
| 1999-04-23 | $6.00 | $6.15 | 23,700 | — | — |
| 1999-04-22 | $6.00 | $6.15 | 21,000 | — | — |
| 1999-04-21 | $5.92 | $6.06 | 10,800 | — | — |
| 1999-04-20 | $5.79 | $5.94 | 17,700 | — | — |
| 1999-04-19 | $5.92 | $6.06 | 11,400 | — | — |
| 1999-04-16 | $5.83 | $5.98 | 12,600 | — | — |
| 1999-04-15 | $5.96 | $6.11 | 0 | — | — |
| 1999-04-14 | $5.96 | $6.11 | 7,500 | — | — |
| 1999-04-13 | $5.79 | $5.94 | 15,000 | — | — |
| 1999-04-12 | $6.00 | $6.15 | 9,000 | — | — |
| 1999-04-09 | $5.88 | $6.02 | 3,000 | — | — |
| 1999-04-08 | $6.08 | $6.23 | 4,200 | — | — |
| 1999-04-07 | $6.00 | $6.15 | 5,100 | — | — |
| 1999-04-06 | $6.00 | $6.12 | 0 | — | — |
| 1999-04-05 | $6.00 | $6.12 | 0 | — | — |
| 1999-04-01 | $6.00 | $6.12 | 8,700 | — | — |
| 1999-03-31 | $6.00 | $6.12 | 3,000 | — | — |
| 1999-03-30 | $6.00 | $6.12 | 2,400 | — | — |
| 1999-03-29 | $6.17 | $6.29 | 0 | — | — |
| 1999-03-26 | $6.17 | $6.29 | 24,600 | — | — |
| 1999-03-25 | $6.17 | $6.29 | 6,000 | — | — |
| 1999-03-24 | $6.13 | $6.25 | 6,000 | — | — |
| 1999-03-23 | $6.04 | $6.16 | 19,200 | — | — |
| 1999-03-22 | $6.17 | $6.29 | 1,200 | — | — |
| 1999-03-19 | $6.04 | $6.16 | 0 | — | — |
| 1999-03-18 | $6.04 | $6.16 | 0 | — | — |
| 1999-03-17 | $6.04 | $6.16 | 2,100 | — | — |
| 1999-03-16 | $6.00 | $6.12 | 9,300 | — | — |
| 1999-03-15 | $6.08 | $6.20 | 9,300 | — | — |
| 1999-03-12 | $6.21 | $6.33 | 2,700 | — | — |
| 1999-03-11 | $6.02 | $6.14 | 3,900 | — | — |
| 1999-03-10 | $6.25 | $6.37 | 0 | — | — |
| 1999-03-09 | $6.25 | $6.37 | 0 | — | — |
| 1999-03-08 | $6.25 | $6.37 | 3,300 | — | — |
| 1999-03-05 | $6.13 | $6.25 | 600 | — | — |
| 1999-03-04 | $6.13 | $6.25 | 10,500 | — | — |
| 1999-03-03 | $6.00 | $6.12 | 3,000 | — | — |
| 1999-03-02 | $6.29 | $6.42 | 2,400 | — | — |
| 1999-03-01 | $6.33 | $6.46 | 13,500 | — | — |
| 1999-02-26 | $6.00 | $6.12 | 3,000 | — | — |
| 1999-02-25 | $6.40 | $6.52 | 2,700 | — | — |
| 1999-02-24 | $6.42 | $6.54 | 36,600 | — | — |
| 1999-02-23 | $6.33 | $6.46 | 15,600 | — | — |
| 1999-02-22 | $6.33 | $6.46 | 2,400 | — | — |
| 1999-02-19 | $6.33 | $6.46 | 12,900 | — | — |
| 1999-02-18 | $6.33 | $6.46 | 51,300 | — | — |
| 1999-02-17 | $6.50 | $6.63 | 600 | — | — |
| 1999-02-16 | $6.42 | $6.54 | 2,400 | — | — |
| 1999-02-12 | $6.50 | $6.63 | 600 | — | — |
| 1999-02-11 | $6.33 | $6.46 | 600 | — | — |
| 1999-02-10 | $6.33 | $6.46 | 18,900 | — | — |
| 1999-02-09 | $6.33 | $6.46 | 47,100 | — | — |
| 1999-02-08 | $6.48 | $6.61 | 0 | — | — |
| 1999-02-05 | $6.48 | $6.61 | 1,800 | — | — |
| 1999-02-04 | $6.17 | $6.29 | 300 | — | — |
| 1999-02-03 | $6.33 | $6.46 | 5,400 | — | — |
| 1999-02-02 | $6.33 | $6.46 | 3,000 | — | — |
| 1999-02-01 | $6.33 | $6.46 | 1,800 | — | — |
| 1999-01-29 | $6.33 | $6.46 | 17,400 | — | — |
| 1999-01-28 | $6.42 | $6.54 | 39,300 | — | — |
| 1999-01-27 | $6.35 | $6.48 | 6,300 | — | — |
| 1999-01-26 | $6.52 | $6.65 | 3,600 | — | — |
| 1999-01-25 | $6.52 | $6.65 | 5,400 | — | — |
| 1999-01-22 | $6.58 | $6.71 | 3,000 | — | — |
| 1999-01-21 | $6.42 | $6.54 | 7,200 | — | — |
| 1999-01-20 | $6.50 | $6.63 | 82,500 | — | — |
| 1999-01-19 | $6.19 | $6.31 | 4,200 | — | — |
| 1999-01-15 | $6.21 | $6.33 | 11,400 | — | — |
| 1999-01-14 | $6.08 | $6.20 | 300 | — | — |
| 1999-01-13 | $6.25 | $6.37 | 27,000 | — | — |
| 1999-01-12 | $6.25 | $6.37 | 21,900 | — | — |
| 1999-01-11 | $6.13 | $6.25 | 12,300 | — | — |
| 1999-01-08 | $6.08 | $6.20 | 0 | — | — |
| 1999-01-07 | $6.08 | $6.20 | 7,200 | — | — |
| 1999-01-06 | $6.23 | $6.35 | 30,600 | — | — |
| 1999-01-05 | $6.13 | $6.22 | 654,600 | — | — |
| 1999-01-04 | $6.17 | $6.26 | 630,900 | — | — |