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
- 1998-05-21 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 | $7.97 | $7.97 | 23,400 | — | — |
| 1999-12-30 | $7.88 | $7.88 | 106,200 | — | — |
| 1999-12-29 | $8.00 | $8.00 | 343,700 | — | — |
| 1999-12-28 | $8.75 | $8.75 | 499,500 | — | — |
| 1999-12-27 | $7.25 | $7.25 | 520,900 | — | — |
| 1999-12-23 | $6.00 | $6.00 | 391,100 | — | — |
| 1999-12-22 | $5.00 | $5.00 | 161,000 | — | — |
| 1999-12-21 | $4.34 | $4.34 | 96,400 | — | — |
| 1999-12-20 | $4.34 | $4.34 | 170,400 | — | — |
| 1999-12-17 | $4.03 | $4.03 | 142,300 | — | — |
| 1999-12-16 | $3.97 | $3.97 | 44,200 | — | — |
| 1999-12-15 | $4.03 | $4.03 | 83,200 | — | — |
| 1999-12-14 | $3.97 | $3.97 | 36,300 | — | — |
| 1999-12-13 | $3.97 | $3.97 | 39,200 | — | — |
| 1999-12-10 | $3.97 | $3.97 | 25,500 | — | — |
| 1999-12-09 | $3.94 | $3.94 | 31,700 | — | — |
| 1999-12-08 | $3.97 | $3.97 | 61,000 | — | — |
| 1999-12-07 | $3.97 | $3.97 | 22,600 | — | — |
| 1999-12-06 | $3.88 | $3.87 | 32,300 | — | — |
| 1999-12-03 | $3.91 | $3.91 | 57,600 | — | — |
| 1999-12-02 | $3.81 | $3.81 | 57,200 | — | — |
| 1999-12-01 | $4.00 | $4.00 | 21,100 | — | — |
| 1999-11-30 | $3.91 | $3.91 | 36,000 | — | — |
| 1999-11-29 | $4.00 | $4.00 | 91,600 | — | — |
| 1999-11-26 | $3.88 | $3.87 | 99,900 | — | — |
| 1999-11-24 | $3.06 | $3.06 | 30,400 | — | — |
| 1999-11-23 | $2.94 | $2.94 | 38,500 | — | — |
| 1999-11-22 | $2.94 | $2.94 | 35,900 | — | — |
| 1999-11-19 | $3.00 | $3.00 | 74,400 | — | — |
| 1999-11-18 | $3.00 | $3.00 | 66,000 | — | — |
| 1999-11-17 | $3.00 | $3.00 | 27,400 | — | — |
| 1999-11-16 | $3.03 | $3.03 | 33,900 | — | — |
| 1999-11-15 | $3.13 | $3.12 | 18,200 | — | — |
| 1999-11-12 | $3.00 | $3.00 | 89,500 | — | — |
| 1999-11-11 | $3.00 | $3.00 | 65,200 | — | — |
| 1999-11-10 | $2.97 | $2.97 | 23,000 | — | — |
| 1999-11-09 | $3.00 | $3.00 | 22,400 | — | — |
| 1999-11-08 | $3.13 | $3.12 | 42,900 | — | — |
| 1999-11-05 | $3.44 | $3.44 | 44,800 | — | — |
| 1999-11-04 | $3.44 | $3.44 | 27,800 | — | — |
| 1999-11-03 | $3.00 | $3.00 | 17,600 | — | — |
| 1999-11-02 | $3.00 | $3.00 | 38,300 | — | — |
| 1999-11-01 | $3.06 | $3.06 | 4,600 | — | — |
| 1999-10-29 | $2.97 | $2.97 | 64,400 | — | — |
| 1999-10-28 | $3.13 | $3.12 | 25,100 | — | — |
| 1999-10-27 | $3.25 | $3.25 | 24,500 | — | — |
| 1999-10-26 | $3.03 | $3.03 | 25,100 | — | — |
| 1999-10-25 | $3.13 | $3.12 | 22,800 | — | — |
| 1999-10-22 | $3.13 | $3.12 | 83,100 | — | — |
| 1999-10-21 | $3.06 | $3.06 | 6,800 | — | — |
| 1999-10-20 | $3.09 | $3.09 | 26,200 | — | — |
| 1999-10-19 | $3.38 | $3.37 | 50,400 | — | — |
| 1999-10-18 | $3.50 | $3.50 | 9,900 | — | — |
| 1999-10-15 | $3.53 | $3.53 | 32,500 | — | — |
| 1999-10-14 | $3.63 | $3.62 | 51,300 | — | — |
| 1999-10-13 | $3.69 | $3.69 | 43,100 | — | — |
| 1999-10-12 | $4.13 | $4.13 | 24,500 | — | — |
| 1999-10-11 | $3.94 | $3.94 | 39,600 | — | — |
| 1999-10-08 | $4.50 | $4.50 | 80,300 | — | — |
| 1999-10-07 | $3.75 | $3.75 | 145,300 | — | — |
| 1999-10-06 | $3.59 | $3.59 | 13,700 | — | — |
| 1999-10-05 | $3.66 | $3.66 | 5,400 | — | — |
| 1999-10-04 | $3.69 | $3.69 | 9,400 | — | — |
| 1999-10-01 | $3.63 | $3.62 | 13,000 | — | — |
| 1999-09-30 | $3.63 | $3.62 | 10,000 | — | — |
| 1999-09-29 | $3.63 | $3.62 | 6,000 | — | — |
| 1999-09-28 | $3.56 | $3.56 | 20,800 | — | — |
| 1999-09-27 | $3.50 | $3.50 | 27,300 | — | — |
| 1999-09-24 | $3.72 | $3.72 | 17,900 | — | — |
| 1999-09-23 | $3.78 | $3.78 | 52,700 | — | — |
| 1999-09-22 | $3.75 | $3.75 | 29,900 | — | — |
| 1999-09-21 | $3.69 | $3.69 | 27,200 | — | — |
| 1999-09-20 | $3.53 | $3.53 | 70,600 | — | — |
| 1999-09-17 | $3.00 | $3.00 | 10,500 | — | — |
| 1999-09-16 | $2.97 | $2.97 | 9,400 | — | — |
| 1999-09-15 | $3.03 | $3.03 | 2,800 | — | — |
| 1999-09-14 | $3.13 | $3.12 | 4,600 | — | — |
| 1999-09-13 | $3.03 | $3.03 | 1,900 | — | — |
| 1999-09-10 | $3.13 | $3.12 | 4,800 | — | — |
| 1999-09-09 | $3.09 | $3.09 | 12,000 | — | — |
| 1999-09-08 | $3.00 | $3.00 | 3,200 | — | — |
| 1999-09-07 | $3.00 | $3.00 | 36,500 | — | — |
| 1999-09-03 | $3.00 | $3.00 | 33,200 | — | — |
| 1999-09-02 | $2.97 | $2.97 | 6,800 | — | — |
| 1999-09-01 | $2.95 | $2.95 | 8,600 | — | — |
| 1999-08-31 | $3.19 | $3.19 | 2,100 | — | — |
| 1999-08-30 | $3.25 | $3.25 | 2,000 | — | — |
| 1999-08-27 | $3.25 | $3.25 | 12,200 | — | — |
| 1999-08-26 | $3.50 | $3.50 | 3,700 | — | — |
| 1999-08-25 | $3.50 | $3.50 | 6,600 | — | — |
| 1999-08-24 | $3.44 | $3.44 | 43,500 | — | — |
| 1999-08-23 | $3.69 | $3.69 | 55,700 | — | — |
| 1999-08-20 | $3.38 | $3.37 | 75,300 | — | — |
| 1999-08-19 | $3.00 | $3.00 | 2,700 | — | — |
| 1999-08-18 | $2.94 | $2.94 | 6,000 | — | — |
| 1999-08-17 | $2.94 | $2.94 | 10,300 | — | — |
| 1999-08-16 | $3.00 | $3.00 | 0 | — | — |
| 1999-08-13 | $3.00 | $3.00 | 4,200 | — | — |
| 1999-08-12 | $2.94 | $2.94 | 300 | — | — |
| 1999-08-11 | $3.00 | $3.00 | 11,300 | — | — |
| 1999-08-10 | $2.94 | $2.94 | 12,500 | — | — |
| 1999-08-09 | $3.00 | $3.00 | 1,800 | — | — |
| 1999-08-06 | $3.13 | $3.12 | 15,400 | — | — |
| 1999-08-05 | $3.13 | $3.12 | 28,800 | — | — |
| 1999-08-04 | $3.19 | $3.19 | 12,000 | — | — |
| 1999-08-03 | $3.00 | $3.00 | 36,800 | — | — |
| 1999-08-02 | $3.31 | $3.31 | 23,700 | — | — |
| 1999-07-30 | $3.31 | $3.31 | 9,500 | — | — |
| 1999-07-29 | $3.25 | $3.25 | 11,000 | — | — |
| 1999-07-28 | $2.94 | $2.94 | 300 | — | — |
| 1999-07-27 | $3.00 | $3.00 | 2,000 | — | — |
| 1999-07-26 | $3.13 | $3.12 | 28,300 | — | — |
| 1999-07-23 | $3.13 | $3.12 | 1,600 | — | — |
| 1999-07-22 | $3.25 | $3.25 | 30,900 | — | — |
| 1999-07-21 | $3.50 | $3.50 | 15,700 | — | — |
| 1999-07-20 | $3.44 | $3.44 | 35,300 | — | — |
| 1999-07-19 | $3.44 | $3.44 | 10,200 | — | — |
| 1999-07-16 | $3.44 | $3.44 | 1,500 | — | — |
| 1999-07-15 | $3.44 | $3.44 | 21,800 | — | — |
| 1999-07-14 | $3.44 | $3.44 | 9,300 | — | — |
| 1999-07-13 | $3.50 | $3.50 | 9,800 | — | — |
| 1999-07-12 | $3.50 | $3.50 | 9,500 | — | — |
| 1999-07-09 | $3.50 | $3.50 | 9,600 | — | — |
| 1999-07-08 | $3.50 | $3.50 | 19,800 | — | — |
| 1999-07-07 | $3.56 | $3.56 | 5,700 | — | — |
| 1999-07-06 | $3.75 | $3.75 | 3,800 | — | — |
| 1999-07-02 | $3.44 | $3.44 | 36,300 | — | — |
| 1999-07-01 | $3.38 | $3.37 | 4,300 | — | — |
| 1999-06-30 | $3.63 | $3.62 | 7,800 | — | — |
| 1999-06-29 | $3.50 | $3.50 | 24,500 | — | — |
| 1999-06-28 | $3.47 | $3.47 | 69,100 | — | — |
| 1999-06-25 | $3.88 | $3.87 | 1,000 | — | — |
| 1999-06-24 | $3.81 | $3.81 | 17,100 | — | — |
| 1999-06-23 | $3.75 | $3.75 | 0 | — | — |
| 1999-06-22 | $3.75 | $3.75 | 20,100 | — | — |
| 1999-06-21 | $3.88 | $3.87 | 56,300 | — | — |
| 1999-06-18 | $3.88 | $3.87 | 38,000 | — | — |
| 1999-06-17 | $4.06 | $4.06 | 31,000 | — | — |
| 1999-06-16 | $4.13 | $4.13 | 110,500 | — | — |
| 1999-06-15 | $4.00 | $4.00 | 6,300 | — | — |
| 1999-06-14 | $3.97 | $3.97 | 200 | — | — |
| 1999-06-11 | $3.97 | $3.97 | 27,800 | — | — |
| 1999-06-10 | $4.13 | $4.13 | 34,100 | — | — |
| 1999-06-09 | $4.03 | $4.03 | 1,400 | — | — |
| 1999-06-08 | $3.97 | $3.97 | 5,400 | — | — |
| 1999-06-07 | $4.00 | $4.00 | 27,100 | — | — |
| 1999-06-04 | $3.94 | $3.94 | 12,500 | — | — |
| 1999-06-03 | $4.00 | $4.00 | 59,400 | — | — |
| 1999-06-02 | $4.00 | $4.00 | 30,600 | — | — |
| 1999-06-01 | $4.19 | $4.19 | 60,200 | — | — |
| 1999-05-28 | $4.50 | $4.50 | 14,300 | — | — |
| 1999-05-27 | $4.56 | $4.56 | 31,400 | — | — |
| 1999-05-26 | $4.81 | $4.81 | 33,400 | — | — |
| 1999-05-25 | $4.50 | $4.50 | 25,500 | — | — |
| 1999-05-24 | $4.00 | $4.00 | 33,600 | — | — |
| 1999-05-21 | $4.00 | $4.00 | 43,000 | — | — |
| 1999-05-20 | $4.06 | $4.06 | 10,300 | — | — |
| 1999-05-19 | $4.13 | $4.13 | 15,300 | — | — |
| 1999-05-18 | $4.28 | $4.28 | 6,000 | — | — |
| 1999-05-17 | $4.50 | $4.50 | 16,800 | — | — |
| 1999-05-14 | $4.59 | $4.59 | 15,400 | — | — |
| 1999-05-13 | $4.47 | $4.47 | 500 | — | — |
| 1999-05-12 | $4.72 | $4.72 | 27,300 | — | — |
| 1999-05-11 | $4.63 | $4.62 | 76,100 | — | — |
| 1999-05-10 | $4.63 | $4.62 | 41,400 | — | — |
| 1999-05-07 | $3.97 | $3.97 | 12,200 | — | — |
| 1999-05-06 | $3.97 | $3.97 | 14,900 | — | — |
| 1999-05-05 | $4.00 | $4.00 | 26,800 | — | — |
| 1999-05-04 | $4.25 | $4.25 | 7,000 | — | — |
| 1999-05-03 | $3.94 | $3.94 | 4,600 | — | — |
| 1999-04-30 | $4.00 | $4.00 | 24,300 | — | — |
| 1999-04-29 | $4.00 | $4.00 | 14,100 | — | — |
| 1999-04-28 | $3.88 | $3.87 | 2,200 | — | — |
| 1999-04-27 | $4.00 | $4.00 | 4,300 | — | — |
| 1999-04-26 | $3.88 | $3.87 | 1,600 | — | — |
| 1999-04-23 | $3.88 | $3.87 | 11,100 | — | — |
| 1999-04-22 | $3.88 | $3.87 | 11,600 | — | — |
| 1999-04-21 | $3.88 | $3.87 | 25,000 | — | — |
| 1999-04-20 | $3.81 | $3.81 | 16,200 | — | — |
| 1999-04-19 | $3.88 | $3.87 | 20,800 | — | — |
| 1999-04-16 | $3.75 | $3.75 | 13,100 | — | — |
| 1999-04-15 | $3.94 | $3.94 | 32,200 | — | — |
| 1999-04-14 | $4.13 | $4.13 | 6,100 | — | — |
| 1999-04-13 | $4.13 | $4.13 | 8,600 | — | — |
| 1999-04-12 | $4.00 | $4.00 | 12,700 | — | — |
| 1999-04-09 | $4.34 | $4.34 | 11,800 | — | — |
| 1999-04-08 | $4.31 | $4.31 | 15,500 | — | — |
| 1999-04-07 | $4.31 | $4.31 | 11,600 | — | — |
| 1999-04-06 | $4.63 | $4.62 | 15,500 | — | — |
| 1999-04-05 | $4.44 | $4.44 | 11,800 | — | — |
| 1999-04-01 | $4.88 | $4.88 | 6,500 | — | — |
| 1999-03-31 | $5.00 | $5.00 | 41,400 | — | — |
| 1999-03-30 | $4.88 | $4.88 | 21,800 | — | — |
| 1999-03-29 | $5.03 | $5.03 | 20,400 | — | — |
| 1999-03-26 | $4.88 | $4.88 | 11,800 | — | — |
| 1999-03-25 | $4.50 | $4.50 | 5,300 | — | — |
| 1999-03-24 | $4.19 | $4.19 | 17,700 | — | — |
| 1999-03-23 | $4.13 | $4.13 | 26,000 | — | — |
| 1999-03-22 | $4.63 | $4.62 | 8,400 | — | — |
| 1999-03-19 | $4.50 | $4.50 | 10,000 | — | — |
| 1999-03-18 | $4.50 | $4.50 | 4,200 | — | — |
| 1999-03-17 | $4.56 | $4.56 | 36,200 | — | — |
| 1999-03-16 | $3.88 | $3.87 | 0 | — | — |
| 1999-03-15 | $3.88 | $3.87 | 3,100 | — | — |
| 1999-03-12 | $4.00 | $4.00 | 1,600 | — | — |
| 1999-03-11 | $3.94 | $3.94 | 31,700 | — | — |
| 1999-03-10 | $4.19 | $4.19 | 10,000 | — | — |
| 1999-03-09 | $4.13 | $4.13 | 12,800 | — | — |
| 1999-03-08 | $4.38 | $4.37 | 14,200 | — | — |
| 1999-03-05 | $4.50 | $4.50 | 5,500 | — | — |
| 1999-03-04 | $4.50 | $4.50 | 28,100 | — | — |
| 1999-03-03 | $4.56 | $4.56 | 6,100 | — | — |
| 1999-03-02 | $4.63 | $4.62 | 9,900 | — | — |
| 1999-03-01 | $4.56 | $4.56 | 20,400 | — | — |
| 1999-02-26 | $5.03 | $5.03 | 106,700 | — | — |
| 1999-02-25 | $5.16 | $5.16 | 81,200 | — | — |
| 1999-02-24 | $5.16 | $5.16 | 21,600 | — | — |
| 1999-02-23 | $5.19 | $5.19 | 17,400 | — | — |
| 1999-02-22 | $5.19 | $5.19 | 29,100 | — | — |
| 1999-02-19 | $5.25 | $5.25 | 23,000 | — | — |
| 1999-02-18 | $5.25 | $5.25 | 43,000 | — | — |
| 1999-02-17 | $5.19 | $5.19 | 58,000 | — | — |
| 1999-02-16 | $5.31 | $5.31 | 40,000 | — | — |
| 1999-02-12 | $5.00 | $5.00 | 64,000 | — | — |
| 1999-02-11 | $4.94 | $4.94 | 72,100 | — | — |
| 1999-02-10 | $4.81 | $4.81 | 22,700 | — | — |
| 1999-02-09 | $4.78 | $4.78 | 25,600 | — | — |
| 1999-02-08 | $4.63 | $4.62 | 39,000 | — | — |
| 1999-02-05 | $4.56 | $4.56 | 78,900 | — | — |
| 1999-02-04 | $4.75 | $4.75 | 38,300 | — | — |
| 1999-02-03 | $4.69 | $4.69 | 33,800 | — | — |
| 1999-02-02 | $4.56 | $4.56 | 15,400 | — | — |
| 1999-02-01 | $4.50 | $4.50 | 18,600 | — | — |
| 1999-01-29 | $4.56 | $4.56 | 55,500 | — | — |
| 1999-01-28 | $4.50 | $4.50 | 42,300 | — | — |
| 1999-01-27 | $4.69 | $4.69 | 23,200 | — | — |
| 1999-01-26 | $4.69 | $4.69 | 25,800 | — | — |
| 1999-01-25 | $4.75 | $4.75 | 16,400 | — | — |
| 1999-01-22 | $4.81 | $4.81 | 174,400 | — | — |
| 1999-01-21 | $5.38 | $5.38 | 127,400 | — | — |
| 1999-01-20 | $5.25 | $5.25 | 100,100 | — | — |
| 1999-01-19 | $4.69 | $4.69 | 114,400 | — | — |
| 1999-01-15 | $4.38 | $4.37 | 122,300 | — | — |
| 1999-01-14 | $3.81 | $3.81 | 17,600 | — | — |
| 1999-01-13 | $4.06 | $4.06 | 36,600 | — | — |
| 1999-01-12 | $3.94 | $3.94 | 55,700 | — | — |
| 1999-01-11 | $3.13 | $3.12 | 11,800 | — | — |
| 1999-01-08 | $2.97 | $2.97 | 2,000 | — | — |
| 1999-01-07 | $2.97 | $2.97 | 0 | — | — |
| 1999-01-06 | $2.97 | $2.97 | 11,000 | — | — |
| 1999-01-05 | $3.03 | $3.03 | 9,500 | — | — |
| 1999-01-04 | $3.00 | $3.00 | 14,200 | — | — |