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
- 1993-03-05 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 | $5.35 | $5.35 | 310,400 | — | — |
| 1999-12-30 | $5.09 | $5.09 | 168,000 | — | — |
| 1999-12-29 | $5.06 | $5.06 | 227,200 | — | — |
| 1999-12-28 | $5.06 | $5.06 | 30,400 | — | — |
| 1999-12-27 | $4.88 | $4.88 | 110,400 | — | — |
| 1999-12-23 | $4.78 | $4.78 | 133,600 | — | — |
| 1999-12-22 | $5.02 | $5.02 | 328,000 | — | — |
| 1999-12-21 | $5.00 | $5.00 | 761,600 | — | — |
| 1999-12-20 | $4.89 | $4.89 | 435,200 | — | — |
| 1999-12-17 | $4.80 | $4.80 | 396,000 | — | — |
| 1999-12-16 | $4.76 | $4.76 | 733,600 | — | — |
| 1999-12-15 | $4.62 | $4.62 | 507,200 | — | — |
| 1999-12-14 | $4.81 | $4.81 | 479,200 | — | — |
| 1999-12-13 | $5.13 | $5.12 | 128,800 | — | — |
| 1999-12-10 | $5.22 | $5.22 | 151,200 | — | — |
| 1999-12-09 | $5.48 | $5.48 | 180,000 | — | — |
| 1999-12-08 | $5.63 | $5.63 | 577,600 | — | — |
| 1999-12-07 | $5.38 | $5.38 | 546,400 | — | — |
| 1999-12-06 | $5.23 | $5.23 | 1,216,800 | — | — |
| 1999-12-03 | $5.22 | $5.22 | 366,400 | — | — |
| 1999-12-02 | $5.30 | $5.30 | 498,400 | — | — |
| 1999-12-01 | $5.50 | $5.50 | 755,200 | — | — |
| 1999-11-30 | $5.01 | $5.01 | 228,000 | — | — |
| 1999-11-29 | $4.99 | $4.99 | 244,800 | — | — |
| 1999-11-26 | $4.88 | $4.88 | 571,200 | — | — |
| 1999-11-24 | $4.89 | $4.89 | 694,400 | — | — |
| 1999-11-23 | $4.88 | $4.88 | 300,800 | — | — |
| 1999-11-22 | $4.97 | $4.97 | 646,400 | — | — |
| 1999-11-19 | $5.03 | $5.03 | 752,800 | — | — |
| 1999-11-18 | $5.04 | $5.04 | 355,200 | — | — |
| 1999-11-17 | $5.03 | $5.03 | 431,200 | — | — |
| 1999-11-16 | $5.03 | $5.03 | 551,200 | — | — |
| 1999-11-15 | $5.08 | $5.08 | 121,600 | — | — |
| 1999-11-12 | $5.17 | $5.17 | 281,600 | — | — |
| 1999-11-11 | $5.25 | $5.25 | 343,200 | — | — |
| 1999-11-10 | $5.31 | $5.31 | 768,800 | — | — |
| 1999-11-09 | $5.21 | $5.21 | 275,200 | — | — |
| 1999-11-08 | $5.25 | $5.25 | 318,400 | — | — |
| 1999-11-05 | $5.16 | $5.16 | 529,600 | — | — |
| 1999-11-04 | $5.03 | $5.03 | 304,800 | — | — |
| 1999-11-03 | $5.08 | $5.08 | 275,200 | — | — |
| 1999-11-02 | $5.13 | $5.12 | 564,800 | — | — |
| 1999-11-01 | $5.13 | $5.12 | 112,800 | — | — |
| 1999-10-29 | $5.06 | $5.06 | 388,800 | — | — |
| 1999-10-28 | $4.98 | $4.98 | 164,800 | — | — |
| 1999-10-27 | $4.94 | $4.94 | 536,000 | — | — |
| 1999-10-26 | $5.20 | $5.20 | 348,000 | — | — |
| 1999-10-25 | $5.13 | $5.12 | 544,800 | — | — |
| 1999-10-22 | $5.00 | $5.00 | 336,800 | — | — |
| 1999-10-21 | $4.84 | $4.84 | 512,000 | — | — |
| 1999-10-20 | $5.07 | $5.07 | 1,075,200 | — | — |
| 1999-10-19 | $5.00 | $5.00 | 684,000 | — | — |
| 1999-10-18 | $4.80 | $4.80 | 978,400 | — | — |
| 1999-10-15 | $4.75 | $4.75 | 1,311,200 | — | — |
| 1999-10-14 | $4.63 | $4.63 | 1,723,200 | — | — |
| 1999-10-13 | $4.23 | $4.23 | 104,000 | — | — |
| 1999-10-12 | $4.52 | $4.52 | 43,200 | — | — |
| 1999-10-11 | $4.44 | $4.44 | 374,400 | — | — |
| 1999-10-08 | $4.53 | $4.53 | 118,400 | — | — |
| 1999-10-07 | $4.71 | $4.71 | 392,000 | — | — |
| 1999-10-06 | $4.60 | $4.60 | 185,600 | — | — |
| 1999-10-05 | $4.55 | $4.55 | 124,800 | — | — |
| 1999-10-04 | $4.59 | $4.59 | 60,800 | — | — |
| 1999-10-01 | $4.38 | $4.38 | 520,800 | — | — |
| 1999-09-30 | $4.34 | $4.34 | 940,000 | — | — |
| 1999-09-29 | $4.31 | $4.31 | 287,200 | — | — |
| 1999-09-28 | $4.58 | $4.58 | 77,600 | — | — |
| 1999-09-27 | $4.53 | $4.53 | 317,600 | — | — |
| 1999-09-24 | $4.56 | $4.56 | 167,200 | — | — |
| 1999-09-23 | $4.52 | $4.52 | 200,000 | — | — |
| 1999-09-22 | $4.76 | $4.76 | 90,400 | — | — |
| 1999-09-21 | $4.92 | $4.92 | 1,331,200 | — | — |
| 1999-09-20 | $4.91 | $4.91 | 136,000 | — | — |
| 1999-09-17 | $4.93 | $4.93 | 107,200 | — | — |
| 1999-09-16 | $4.97 | $4.97 | 76,800 | — | — |
| 1999-09-15 | $5.07 | $5.07 | 86,400 | — | — |
| 1999-09-14 | $5.09 | $5.09 | 21,600 | — | — |
| 1999-09-13 | $5.07 | $5.07 | 13,600 | — | — |
| 1999-09-10 | $5.05 | $5.05 | 173,600 | — | — |
| 1999-09-09 | $5.00 | $5.00 | 460,800 | — | — |
| 1999-09-08 | $4.88 | $4.88 | 80,800 | — | — |
| 1999-09-07 | $4.79 | $4.79 | 24,800 | — | — |
| 1999-09-03 | $4.81 | $4.81 | 103,200 | — | — |
| 1999-09-02 | $4.75 | $4.75 | 93,600 | — | — |
| 1999-09-01 | $4.77 | $4.77 | 108,800 | — | — |
| 1999-08-31 | $4.63 | $4.63 | 270,400 | — | — |
| 1999-08-30 | $4.76 | $4.76 | 118,400 | — | — |
| 1999-08-27 | $5.00 | $5.00 | 137,600 | — | — |
| 1999-08-26 | $5.13 | $5.12 | 60,800 | — | — |
| 1999-08-25 | $5.09 | $5.09 | 17,600 | — | — |
| 1999-08-24 | $5.10 | $5.10 | 480,000 | — | — |
| 1999-08-23 | $5.09 | $5.09 | 599,200 | — | — |
| 1999-08-20 | $5.19 | $5.19 | 58,400 | — | — |
| 1999-08-19 | $5.17 | $5.17 | 36,000 | — | — |
| 1999-08-18 | $5.14 | $5.14 | 97,600 | — | — |
| 1999-08-17 | $5.20 | $5.20 | 32,800 | — | — |
| 1999-08-16 | $5.20 | $5.20 | 128,000 | — | — |
| 1999-08-13 | $5.19 | $5.19 | 60,800 | — | — |
| 1999-08-12 | $5.15 | $5.15 | 140,000 | — | — |
| 1999-08-11 | $5.22 | $5.22 | 225,600 | — | — |
| 1999-08-10 | $5.09 | $5.09 | 132,000 | — | — |
| 1999-08-09 | $5.05 | $5.05 | 99,200 | — | — |
| 1999-08-06 | $5.00 | $5.00 | 20,000 | — | — |
| 1999-08-05 | $5.13 | $5.12 | 96,000 | — | — |
| 1999-08-04 | $5.10 | $5.10 | 69,600 | — | — |
| 1999-08-03 | $5.04 | $5.04 | 505,600 | — | — |
| 1999-08-02 | $5.03 | $5.03 | 36,800 | — | — |
| 1999-07-30 | $5.05 | $5.05 | 509,600 | — | — |
| 1999-07-29 | $5.05 | $5.05 | 427,200 | — | — |
| 1999-07-28 | $5.16 | $5.16 | 95,200 | — | — |
| 1999-07-27 | $5.02 | $5.02 | 96,000 | — | — |
| 1999-07-26 | $5.03 | $5.03 | 718,400 | — | — |
| 1999-07-23 | $5.06 | $5.06 | 212,800 | — | — |
| 1999-07-22 | $5.20 | $5.20 | 972,800 | — | — |
| 1999-07-21 | $5.00 | $5.00 | 119,200 | — | — |
| 1999-07-20 | $5.00 | $5.00 | 312,000 | — | — |
| 1999-07-19 | $5.06 | $5.06 | 176,000 | — | — |
| 1999-07-16 | $5.06 | $5.06 | 63,200 | — | — |
| 1999-07-15 | $5.09 | $5.09 | 172,000 | — | — |
| 1999-07-14 | $5.05 | $5.05 | 696,800 | — | — |
| 1999-07-13 | $5.15 | $5.15 | 150,400 | — | — |
| 1999-07-12 | $5.23 | $5.23 | 88,000 | — | — |
| 1999-07-09 | $5.18 | $5.18 | 204,000 | — | — |
| 1999-07-08 | $5.11 | $5.11 | 280,000 | — | — |
| 1999-07-07 | $4.97 | $4.97 | 231,200 | — | — |
| 1999-07-06 | $4.86 | $4.86 | 144,000 | — | — |
| 1999-07-02 | $4.80 | $4.80 | 93,600 | — | — |
| 1999-07-01 | $4.67 | $4.67 | 483,200 | — | — |
| 1999-06-30 | $4.51 | $4.51 | 571,200 | — | — |
| 1999-06-29 | $4.69 | $4.69 | 383,200 | — | — |
| 1999-06-28 | $4.86 | $4.86 | 276,000 | — | — |
| 1999-06-25 | $4.88 | $4.88 | 1,968,800 | — | — |
| 1999-06-24 | $4.86 | $4.86 | 614,400 | — | — |
| 1999-06-23 | $4.88 | $4.88 | 259,200 | — | — |
| 1999-06-22 | $5.03 | $5.03 | 334,400 | — | — |
| 1999-06-21 | $5.38 | $5.38 | 265,600 | — | — |
| 1999-06-18 | $5.33 | $5.33 | 204,000 | — | — |
| 1999-06-17 | $5.43 | $5.43 | 108,800 | — | — |
| 1999-06-16 | $5.40 | $5.40 | 556,000 | — | — |
| 1999-06-15 | $5.39 | $5.39 | 179,200 | — | — |
| 1999-06-14 | $5.42 | $5.42 | 111,200 | — | — |
| 1999-06-11 | $5.46 | $5.46 | 91,200 | — | — |
| 1999-06-10 | $5.44 | $5.44 | 649,600 | — | — |
| 1999-06-09 | $5.38 | $5.38 | 220,800 | — | — |
| 1999-06-08 | $5.36 | $5.36 | 169,600 | — | — |
| 1999-06-07 | $5.36 | $5.36 | 272,800 | — | — |
| 1999-06-04 | $5.34 | $5.34 | 248,000 | — | — |
| 1999-06-03 | $5.19 | $5.19 | 129,600 | — | — |
| 1999-06-02 | $5.02 | $5.02 | 325,600 | — | — |
| 1999-06-01 | $4.88 | $4.88 | 184,800 | — | — |
| 1999-05-28 | $4.70 | $4.70 | 484,800 | — | — |
| 1999-05-27 | $4.81 | $4.81 | 56,800 | — | — |
| 1999-05-26 | $4.80 | $4.80 | 31,200 | — | — |
| 1999-05-25 | $4.89 | $4.89 | 56,800 | — | — |
| 1999-05-24 | $4.92 | $4.92 | 65,600 | — | — |
| 1999-05-21 | $5.03 | $5.03 | 130,400 | — | — |
| 1999-05-20 | $5.17 | $5.17 | 290,400 | — | — |
| 1999-05-19 | $5.06 | $5.06 | 46,400 | — | — |
| 1999-05-18 | $5.09 | $5.09 | 96,800 | — | — |
| 1999-05-17 | $5.23 | $5.23 | 157,600 | — | — |
| 1999-05-14 | $5.16 | $5.16 | 107,200 | — | — |
| 1999-05-13 | $5.19 | $5.19 | 58,400 | — | — |
| 1999-05-12 | $5.20 | $5.20 | 193,600 | — | — |
| 1999-05-11 | $5.16 | $5.16 | 200,000 | — | — |
| 1999-05-10 | $5.18 | $5.18 | 151,200 | — | — |
| 1999-05-07 | $4.95 | $4.95 | 197,600 | — | — |
| 1999-05-06 | $5.06 | $5.06 | 833,600 | — | — |
| 1999-05-05 | $5.23 | $5.23 | 664,800 | — | — |
| 1999-05-04 | $4.83 | $4.83 | 204,800 | — | — |
| 1999-05-03 | $4.87 | $4.87 | 94,400 | — | — |
| 1999-04-30 | $4.87 | $4.87 | 665,600 | — | — |
| 1999-04-29 | $4.81 | $4.81 | 75,200 | — | — |
| 1999-04-28 | $4.84 | $4.84 | 244,000 | — | — |
| 1999-04-27 | $4.88 | $4.88 | 863,200 | — | — |
| 1999-04-26 | $4.77 | $4.77 | 283,200 | — | — |
| 1999-04-23 | $5.06 | $5.06 | 476,800 | — | — |
| 1999-04-22 | $5.02 | $5.02 | 320,800 | — | — |
| 1999-04-21 | $5.03 | $5.03 | 465,600 | — | — |
| 1999-04-20 | $4.88 | $4.88 | 24,800 | — | — |
| 1999-04-19 | $4.97 | $4.97 | 143,200 | — | — |
| 1999-04-16 | $4.53 | $4.53 | 300,000 | — | — |
| 1999-04-15 | $4.88 | $4.88 | 176,000 | — | — |
| 1999-04-14 | $4.87 | $4.87 | 225,600 | — | — |
| 1999-04-13 | $4.93 | $4.93 | 112,800 | — | — |
| 1999-04-12 | $4.89 | $4.89 | 164,000 | — | — |
| 1999-04-09 | $4.49 | $4.49 | 239,200 | — | — |
| 1999-04-08 | $4.58 | $4.58 | 440,000 | — | — |
| 1999-04-07 | $4.62 | $4.62 | 148,800 | — | — |
| 1999-04-06 | $4.61 | $4.61 | 516,000 | — | — |
| 1999-04-05 | $4.48 | $4.48 | 152,000 | — | — |
| 1999-04-01 | $4.13 | $4.13 | 483,200 | — | — |
| 1999-03-31 | $4.14 | $4.14 | 100,000 | — | — |
| 1999-03-30 | $4.23 | $4.23 | 177,600 | — | — |
| 1999-03-29 | $4.13 | $4.13 | 238,400 | — | — |
| 1999-03-26 | $4.13 | $4.13 | 239,200 | — | — |
| 1999-03-25 | $4.07 | $4.07 | 263,200 | — | — |
| 1999-03-24 | $4.13 | $4.13 | 774,400 | — | — |
| 1999-03-23 | $4.14 | $4.14 | 381,600 | — | — |
| 1999-03-22 | $4.15 | $4.15 | 265,600 | — | — |
| 1999-03-19 | $4.23 | $4.23 | 532,800 | — | — |
| 1999-03-18 | $4.20 | $4.20 | 826,400 | — | — |
| 1999-03-17 | $4.62 | $4.62 | 712,000 | — | — |
| 1999-03-16 | $4.66 | $4.66 | 89,600 | — | — |
| 1999-03-15 | $4.72 | $4.72 | 94,400 | — | — |
| 1999-03-12 | $4.89 | $4.89 | 72,000 | — | — |
| 1999-03-11 | $4.90 | $4.90 | 107,200 | — | — |
| 1999-03-10 | $4.91 | $4.91 | 37,600 | — | — |
| 1999-03-09 | $4.88 | $4.88 | 265,600 | — | — |
| 1999-03-08 | $4.91 | $4.91 | 180,800 | — | — |
| 1999-03-05 | $4.94 | $4.94 | 84,000 | — | — |
| 1999-03-04 | $4.88 | $4.88 | 192,800 | — | — |
| 1999-03-03 | $4.91 | $4.91 | 149,600 | — | — |
| 1999-03-02 | $4.88 | $4.88 | 338,400 | — | — |
| 1999-03-01 | $4.87 | $4.87 | 759,200 | — | — |
| 1999-02-26 | $4.71 | $4.71 | 163,200 | — | — |
| 1999-02-25 | $4.61 | $4.61 | 139,200 | — | — |
| 1999-02-24 | $4.72 | $4.72 | 11,200 | — | — |
| 1999-02-23 | $4.84 | $4.84 | 247,200 | — | — |
| 1999-02-22 | $4.84 | $4.84 | 152,800 | — | — |
| 1999-02-19 | $4.88 | $4.88 | 1,377,600 | — | — |
| 1999-02-18 | $4.73 | $4.73 | 176,800 | — | — |
| 1999-02-17 | $5.00 | $5.00 | 807,200 | — | — |
| 1999-02-16 | $5.11 | $5.11 | 1,024,800 | — | — |
| 1999-02-12 | $4.86 | $4.86 | 1,787,200 | — | — |
| 1999-02-11 | $4.85 | $4.85 | 250,400 | — | — |
| 1999-02-10 | $4.51 | $4.51 | 200,800 | — | — |
| 1999-02-09 | $4.38 | $4.38 | 898,400 | — | — |
| 1999-02-08 | $4.89 | $4.89 | 448,000 | — | — |
| 1999-02-05 | $5.02 | $5.02 | 327,200 | — | — |
| 1999-02-04 | $4.88 | $4.88 | 113,600 | — | — |
| 1999-02-03 | $5.25 | $5.25 | 66,400 | — | — |
| 1999-02-02 | $5.28 | $5.28 | 32,800 | — | — |
| 1999-02-01 | $5.32 | $5.32 | 298,400 | — | — |
| 1999-01-29 | $5.22 | $5.22 | 412,000 | — | — |
| 1999-01-28 | $5.41 | $5.41 | 91,200 | — | — |
| 1999-01-27 | $5.25 | $5.25 | 232,000 | — | — |
| 1999-01-26 | $5.56 | $5.56 | 304,800 | — | — |
| 1999-01-25 | $5.61 | $5.61 | 296,800 | — | — |
| 1999-01-22 | $5.55 | $5.55 | 269,600 | — | — |
| 1999-01-21 | $5.56 | $5.56 | 451,200 | — | — |
| 1999-01-20 | $5.55 | $5.55 | 870,400 | — | — |
| 1999-01-19 | $5.59 | $5.59 | 434,400 | — | — |
| 1999-01-15 | $5.39 | $5.39 | 544,000 | — | — |
| 1999-01-14 | $5.48 | $5.48 | 468,800 | — | — |
| 1999-01-13 | $5.50 | $5.50 | 853,600 | — | — |
| 1999-01-12 | $5.58 | $5.58 | 1,098,400 | — | — |
| 1999-01-11 | $5.63 | $5.63 | 752,000 | — | — |
| 1999-01-08 | $5.57 | $5.57 | 404,800 | — | — |
| 1999-01-07 | $5.49 | $5.49 | 213,600 | — | — |
| 1999-01-06 | $5.63 | $5.63 | 404,000 | — | — |
| 1999-01-05 | $5.59 | $5.59 | 593,600 | — | — |
| 1999-01-04 | $5.73 | $5.73 | 1,749,600 | — | — |