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
- 1980-03-19 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 | $5.75 | $6.95 | 10,500 | — | — |
| 1999-12-30 | $5.80 | $7.01 | 19,250 | — | — |
| 1999-12-29 | $5.55 | $6.71 | 3,000 | — | — |
| 1999-12-28 | $5.55 | $6.71 | 41,250 | — | — |
| 1999-12-27 | $5.55 | $6.71 | 9,500 | — | — |
| 1999-12-23 | $5.55 | $6.71 | 9,250 | — | — |
| 1999-12-22 | $5.35 | $6.47 | 14,500 | — | — |
| 1999-12-21 | $5.48 | $6.62 | 3,000 | — | — |
| 1999-12-20 | $5.58 | $6.74 | 10,500 | — | — |
| 1999-12-17 | $5.55 | $6.71 | 102,500 | — | — |
| 1999-12-16 | $5.73 | $6.92 | 8,250 | — | — |
| 1999-12-15 | $5.90 | $7.13 | 5,250 | — | — |
| 1999-12-14 | $6.00 | $7.25 | 2,750 | — | — |
| 1999-12-13 | $6.08 | $7.34 | 12,750 | — | — |
| 1999-12-10 | $6.18 | $7.46 | 45,500 | — | — |
| 1999-12-09 | $6.18 | $7.46 | 3,250 | — | — |
| 1999-12-08 | $6.15 | $7.43 | 45,750 | — | — |
| 1999-12-07 | $5.90 | $7.13 | 0 | — | — |
| 1999-12-06 | $5.90 | $7.13 | 5,500 | — | — |
| 1999-12-03 | $5.95 | $7.19 | 7,750 | — | — |
| 1999-12-02 | $5.95 | $7.19 | 28,750 | — | — |
| 1999-12-01 | $5.93 | $7.16 | 35,750 | — | — |
| 1999-11-30 | $5.93 | $7.16 | 16,250 | — | — |
| 1999-11-29 | $5.88 | $7.10 | 9,750 | — | — |
| 1999-11-26 | $5.58 | $6.74 | 250 | — | — |
| 1999-11-24 | $5.58 | $6.74 | 14,000 | — | — |
| 1999-11-23 | $5.55 | $6.71 | 5,250 | — | — |
| 1999-11-22 | $5.50 | $6.65 | 21,250 | — | — |
| 1999-11-19 | $5.50 | $6.65 | 250 | — | — |
| 1999-11-18 | $5.50 | $6.65 | 30,750 | — | — |
| 1999-11-17 | $5.50 | $6.65 | 0 | — | — |
| 1999-11-16 | $5.50 | $6.65 | 7,000 | — | — |
| 1999-11-15 | $5.40 | $6.53 | 4,500 | — | — |
| 1999-11-12 | $5.30 | $6.40 | 56,500 | — | — |
| 1999-11-11 | $5.20 | $6.28 | 13,000 | — | — |
| 1999-11-10 | $5.15 | $6.22 | 27,250 | — | — |
| 1999-11-09 | $5.10 | $6.16 | 9,750 | — | — |
| 1999-11-08 | $5.20 | $6.24 | 21,250 | — | — |
| 1999-11-05 | $5.00 | $6.00 | 29,000 | — | — |
| 1999-11-04 | $4.95 | $5.94 | 9,500 | — | — |
| 1999-11-03 | $4.95 | $5.94 | 1,750 | — | — |
| 1999-11-02 | $4.90 | $5.88 | 11,250 | — | — |
| 1999-11-01 | $4.75 | $5.70 | 3,000 | — | — |
| 1999-10-29 | $4.65 | $5.58 | 66,000 | — | — |
| 1999-10-28 | $4.53 | $5.43 | 16,500 | — | — |
| 1999-10-27 | $4.65 | $5.58 | 500 | — | — |
| 1999-10-26 | $4.63 | $5.55 | 17,750 | — | — |
| 1999-10-25 | $4.63 | $5.55 | 6,000 | — | — |
| 1999-10-22 | $4.55 | $5.46 | 1,750 | — | — |
| 1999-10-21 | $4.58 | $5.49 | 6,250 | — | — |
| 1999-10-20 | $4.50 | $5.40 | 39,500 | — | — |
| 1999-10-19 | $4.60 | $5.52 | 40,000 | — | — |
| 1999-10-18 | $4.33 | $5.19 | 441,250 | — | — |
| 1999-10-15 | $4.80 | $5.76 | 34,250 | — | — |
| 1999-10-14 | $4.83 | $5.79 | 46,000 | — | — |
| 1999-10-13 | $5.20 | $6.24 | 2,250 | — | — |
| 1999-10-12 | $5.35 | $6.42 | 1,000 | — | — |
| 1999-10-11 | $5.40 | $6.48 | 7,500 | — | — |
| 1999-10-08 | $5.40 | $6.48 | 3,750 | — | — |
| 1999-10-07 | $5.40 | $6.48 | 6,500 | — | — |
| 1999-10-06 | $5.38 | $6.45 | 16,750 | — | — |
| 1999-10-05 | $5.48 | $6.57 | 3,750 | — | — |
| 1999-10-04 | $5.63 | $6.75 | 7,000 | — | — |
| 1999-10-01 | $5.78 | $6.93 | 1,750 | — | — |
| 1999-09-30 | $5.83 | $6.99 | 2,250 | — | — |
| 1999-09-29 | $5.75 | $6.90 | 750 | — | — |
| 1999-09-28 | $5.73 | $6.87 | 500 | — | — |
| 1999-09-27 | $5.70 | $6.84 | 4,250 | — | — |
| 1999-09-24 | $5.75 | $6.90 | 929,500 | — | — |
| 1999-09-23 | $5.73 | $6.87 | 0 | — | — |
| 1999-09-22 | $5.73 | $6.87 | 6,750 | — | — |
| 1999-09-21 | $5.75 | $6.90 | 9,250 | — | — |
| 1999-09-20 | $5.83 | $6.99 | 750 | — | — |
| 1999-09-17 | $5.83 | $6.99 | 1,500 | — | — |
| 1999-09-16 | $5.85 | $7.02 | 0 | — | — |
| 1999-09-15 | $5.85 | $7.02 | 5,750 | — | — |
| 1999-09-14 | $5.85 | $7.02 | 1,000 | — | — |
| 1999-09-13 | $5.95 | $7.14 | 6,500 | — | — |
| 1999-09-10 | $5.90 | $7.08 | 0 | — | — |
| 1999-09-09 | $5.90 | $7.08 | 9,750 | — | — |
| 1999-09-08 | $5.90 | $7.08 | 5,500 | — | — |
| 1999-09-07 | $5.95 | $7.14 | 0 | — | — |
| 1999-09-03 | $5.95 | $7.14 | 2,000 | — | — |
| 1999-09-02 | $6.00 | $7.20 | 6,250 | — | — |
| 1999-09-01 | $6.00 | $7.20 | 1,500 | — | — |
| 1999-08-31 | $6.00 | $7.20 | 2,500 | — | — |
| 1999-08-30 | $5.98 | $7.17 | 11,750 | — | — |
| 1999-08-27 | $6.03 | $7.23 | 2,250 | — | — |
| 1999-08-26 | $6.03 | $7.23 | 2,000 | — | — |
| 1999-08-25 | $6.05 | $7.26 | 10,250 | — | — |
| 1999-08-24 | $6.08 | $7.29 | 4,000 | — | — |
| 1999-08-23 | $6.15 | $7.38 | 1,250 | — | — |
| 1999-08-20 | $6.30 | $7.56 | 32,000 | — | — |
| 1999-08-19 | $6.03 | $7.23 | 22,000 | — | — |
| 1999-08-18 | $6.03 | $7.23 | 1,000 | — | — |
| 1999-08-17 | $6.00 | $7.20 | 13,250 | — | — |
| 1999-08-16 | $6.08 | $7.29 | 0 | — | — |
| 1999-08-13 | $6.08 | $7.29 | 1,250 | — | — |
| 1999-08-12 | $6.00 | $7.20 | 750 | — | — |
| 1999-08-11 | $6.00 | $7.20 | 15,500 | — | — |
| 1999-08-10 | $6.20 | $7.40 | 0 | — | — |
| 1999-08-09 | $6.20 | $7.40 | 500 | — | — |
| 1999-08-06 | $6.25 | $7.46 | 0 | — | — |
| 1999-08-05 | $6.25 | $7.46 | 3,250 | — | — |
| 1999-08-04 | $6.30 | $7.52 | 500 | — | — |
| 1999-08-03 | $6.35 | $7.58 | 3,250 | — | — |
| 1999-08-02 | $6.45 | $7.70 | 250 | — | — |
| 1999-07-30 | $6.50 | $7.76 | 0 | — | — |
| 1999-07-29 | $6.50 | $7.76 | 5,000 | — | — |
| 1999-07-28 | $6.55 | $7.81 | 500 | — | — |
| 1999-07-27 | $6.55 | $7.81 | 6,000 | — | — |
| 1999-07-26 | $6.40 | $7.64 | 18,500 | — | — |
| 1999-07-23 | $6.40 | $7.64 | 3,000 | — | — |
| 1999-07-22 | $6.45 | $7.70 | 1,500 | — | — |
| 1999-07-21 | $6.45 | $7.70 | 9,500 | — | — |
| 1999-07-20 | $6.45 | $7.70 | 500 | — | — |
| 1999-07-19 | $6.50 | $7.76 | 13,250 | — | — |
| 1999-07-16 | $6.55 | $7.81 | 6,500 | — | — |
| 1999-07-15 | $6.50 | $7.76 | 5,000 | — | — |
| 1999-07-14 | $6.40 | $7.64 | 500 | — | — |
| 1999-07-13 | $6.43 | $7.67 | 7,750 | — | — |
| 1999-07-12 | $6.40 | $7.64 | 8,750 | — | — |
| 1999-07-09 | $6.30 | $7.52 | 4,000 | — | — |
| 1999-07-08 | $6.40 | $7.64 | 42,000 | — | — |
| 1999-07-07 | $6.40 | $7.64 | 17,500 | — | — |
| 1999-07-06 | $6.30 | $7.52 | 1,500 | — | — |
| 1999-07-02 | $6.15 | $7.34 | 8,250 | — | — |
| 1999-07-01 | $6.40 | $7.64 | 16,500 | — | — |
| 1999-06-30 | $6.40 | $7.64 | 250 | — | — |
| 1999-06-29 | $6.40 | $7.64 | 24,500 | — | — |
| 1999-06-28 | $6.20 | $7.40 | 0 | — | — |
| 1999-06-25 | $6.20 | $7.40 | 3,750 | — | — |
| 1999-06-24 | $6.03 | $7.19 | 5,250 | — | — |
| 1999-06-23 | $6.03 | $7.19 | 0 | — | — |
| 1999-06-22 | $6.03 | $7.19 | 3,750 | — | — |
| 1999-06-21 | $6.00 | $7.16 | 0 | — | — |
| 1999-06-18 | $6.00 | $7.16 | 10,500 | — | — |
| 1999-06-17 | $5.90 | $7.04 | 12,000 | — | — |
| 1999-06-16 | $5.73 | $6.83 | 7,500 | — | — |
| 1999-06-15 | $5.78 | $6.89 | 10,500 | — | — |
| 1999-06-14 | $5.70 | $6.80 | 15,000 | — | — |
| 1999-06-11 | $5.70 | $6.80 | 69,000 | — | — |
| 1999-06-10 | $5.65 | $6.74 | 41,250 | — | — |
| 1999-06-09 | $5.50 | $6.56 | 3,500 | — | — |
| 1999-06-08 | $5.45 | $6.50 | 22,000 | — | — |
| 1999-06-07 | $5.60 | $6.68 | 12,250 | — | — |
| 1999-06-04 | $5.65 | $6.74 | 12,000 | — | — |
| 1999-06-03 | $5.90 | $7.04 | 19,750 | — | — |
| 1999-06-02 | $5.90 | $7.04 | 8,000 | — | — |
| 1999-06-01 | $6.00 | $7.16 | 11,500 | — | — |
| 1999-05-28 | $6.15 | $7.34 | 2,500 | — | — |
| 1999-05-27 | $6.15 | $7.34 | 750 | — | — |
| 1999-05-26 | $6.18 | $7.37 | 20,500 | — | — |
| 1999-05-25 | $6.10 | $7.28 | 250 | — | — |
| 1999-05-24 | $6.10 | $7.28 | 37,500 | — | — |
| 1999-05-21 | $6.23 | $7.43 | 8,250 | — | — |
| 1999-05-20 | $6.35 | $7.58 | 28,500 | — | — |
| 1999-05-19 | $6.20 | $7.40 | 0 | — | — |
| 1999-05-18 | $6.20 | $7.40 | 3,250 | — | — |
| 1999-05-17 | $6.13 | $7.31 | 500 | — | — |
| 1999-05-14 | $6.05 | $7.22 | 7,000 | — | — |
| 1999-05-13 | $6.25 | $7.46 | 5,000 | — | — |
| 1999-05-12 | $6.10 | $7.28 | 1,250 | — | — |
| 1999-05-11 | $6.20 | $7.35 | 1,500 | — | — |
| 1999-05-10 | $6.20 | $7.35 | 0 | — | — |
| 1999-05-07 | $6.20 | $7.35 | 7,000 | — | — |
| 1999-05-06 | $5.95 | $7.06 | 33,250 | — | — |
| 1999-05-05 | $5.95 | $7.06 | 37,500 | — | — |
| 1999-05-04 | $6.05 | $7.18 | 20,250 | — | — |
| 1999-05-03 | $6.00 | $7.12 | 7,500 | — | — |
| 1999-04-30 | $6.10 | $7.24 | 14,000 | — | — |
| 1999-04-29 | $6.15 | $7.29 | 1,750 | — | — |
| 1999-04-28 | $6.20 | $7.35 | 250 | — | — |
| 1999-04-27 | $6.20 | $7.35 | 2,750 | — | — |
| 1999-04-26 | $6.18 | $7.32 | 3,250 | — | — |
| 1999-04-23 | $6.28 | $7.44 | 4,250 | — | — |
| 1999-04-22 | $6.35 | $7.53 | 8,500 | — | — |
| 1999-04-21 | $6.30 | $7.47 | 11,000 | — | — |
| 1999-04-20 | $6.20 | $7.35 | 6,250 | — | — |
| 1999-04-19 | $6.05 | $7.18 | 4,750 | — | — |
| 1999-04-16 | $6.05 | $7.18 | 13,250 | — | — |
| 1999-04-15 | $5.98 | $7.09 | 13,750 | — | — |
| 1999-04-14 | $5.93 | $7.03 | 15,750 | — | — |
| 1999-04-13 | $5.98 | $7.09 | 1,000 | — | — |
| 1999-04-12 | $5.95 | $7.06 | 4,250 | — | — |
| 1999-04-09 | $6.00 | $7.12 | 5,500 | — | — |
| 1999-04-08 | $5.95 | $7.06 | 5,500 | — | — |
| 1999-04-07 | $5.93 | $7.03 | 1,250 | — | — |
| 1999-04-06 | $6.00 | $7.12 | 3,000 | — | — |
| 1999-04-05 | $5.98 | $7.09 | 9,000 | — | — |
| 1999-04-01 | $5.90 | $7.00 | 7,750 | — | — |
| 1999-03-31 | $5.83 | $6.91 | 25,750 | — | — |
| 1999-03-30 | $6.00 | $7.12 | 3,000 | — | — |
| 1999-03-29 | $5.98 | $7.09 | 250 | — | — |
| 1999-03-26 | $5.98 | $7.09 | 1,000 | — | — |
| 1999-03-25 | $5.98 | $7.09 | 2,750 | — | — |
| 1999-03-24 | $6.00 | $7.12 | 6,000 | — | — |
| 1999-03-23 | $5.90 | $7.00 | 1,250 | — | — |
| 1999-03-22 | $5.95 | $7.06 | 2,250 | — | — |
| 1999-03-19 | $6.00 | $7.12 | 6,750 | — | — |
| 1999-03-18 | $6.10 | $7.24 | 1,250 | — | — |
| 1999-03-17 | $6.00 | $7.12 | 4,500 | — | — |
| 1999-03-16 | $5.93 | $7.03 | 9,750 | — | — |
| 1999-03-15 | $6.03 | $7.15 | 4,250 | — | — |
| 1999-03-12 | $6.05 | $7.18 | 2,250 | — | — |
| 1999-03-11 | $6.00 | $7.12 | 2,500 | — | — |
| 1999-03-10 | $6.03 | $7.15 | 1,750 | — | — |
| 1999-03-09 | $6.08 | $7.21 | 750 | — | — |
| 1999-03-08 | $6.05 | $7.18 | 1,250 | — | — |
| 1999-03-05 | $6.00 | $7.12 | 13,500 | — | — |
| 1999-03-04 | $6.05 | $7.18 | 5,000 | — | — |
| 1999-03-03 | $6.05 | $7.18 | 2,500 | — | — |
| 1999-03-02 | $6.08 | $7.21 | 2,000 | — | — |
| 1999-03-01 | $6.05 | $7.18 | 3,750 | — | — |
| 1999-02-26 | $6.10 | $7.24 | 4,500 | — | — |
| 1999-02-25 | $6.15 | $7.29 | 4,250 | — | — |
| 1999-02-24 | $6.03 | $7.15 | 7,250 | — | — |
| 1999-02-23 | $5.93 | $7.03 | 6,500 | — | — |
| 1999-02-22 | $6.00 | $7.12 | 500 | — | — |
| 1999-02-19 | $6.03 | $7.15 | 1,000 | — | — |
| 1999-02-18 | $6.05 | $7.18 | 16,750 | — | — |
| 1999-02-17 | $6.00 | $7.12 | 9,500 | — | — |
| 1999-02-16 | $6.00 | $7.12 | 2,750 | — | — |
| 1999-02-12 | $5.95 | $7.06 | 11,250 | — | — |
| 1999-02-11 | $5.95 | $7.06 | 500 | — | — |
| 1999-02-10 | $6.00 | $7.12 | 2,500 | — | — |
| 1999-02-09 | $6.08 | $7.16 | 0 | — | — |
| 1999-02-08 | $6.08 | $7.16 | 1,000 | — | — |
| 1999-02-05 | $6.20 | $7.31 | 19,000 | — | — |
| 1999-02-04 | $5.80 | $6.84 | 5,750 | — | — |
| 1999-02-03 | $5.75 | $6.78 | 21,000 | — | — |
| 1999-02-02 | $6.00 | $7.07 | 6,000 | — | — |
| 1999-02-01 | $5.95 | $7.02 | 6,750 | — | — |
| 1999-01-29 | $6.00 | $7.07 | 6,000 | — | — |
| 1999-01-28 | $5.93 | $6.99 | 0 | — | — |
| 1999-01-27 | $5.93 | $6.99 | 2,500 | — | — |
| 1999-01-26 | $5.90 | $6.96 | 250 | — | — |
| 1999-01-25 | $5.90 | $6.96 | 2,750 | — | — |
| 1999-01-22 | $5.90 | $6.96 | 0 | — | — |
| 1999-01-21 | $5.90 | $6.96 | 1,500 | — | — |
| 1999-01-20 | $5.95 | $7.02 | 12,750 | — | — |
| 1999-01-19 | $5.90 | $6.96 | 11,500 | — | — |
| 1999-01-15 | $5.95 | $7.02 | 750 | — | — |
| 1999-01-14 | $6.00 | $7.07 | 0 | — | — |
| 1999-01-13 | $6.00 | $7.07 | 5,250 | — | — |
| 1999-01-12 | $5.93 | $6.99 | 1,000 | — | — |
| 1999-01-11 | $5.98 | $7.05 | 2,750 | — | — |
| 1999-01-08 | $6.00 | $7.07 | 16,250 | — | — |
| 1999-01-07 | $6.00 | $7.07 | 7,000 | — | — |
| 1999-01-06 | $6.05 | $7.13 | 5,250 | — | — |
| 1999-01-05 | $6.05 | $7.13 | 500 | — | — |
| 1999-01-04 | $6.00 | $7.07 | 11,000 | — | — |