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
- 1995-06-12 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 | $5.31 | $5.31 | 262,300 | — | — |
| 1999-12-30 | $5.25 | $5.25 | 234,500 | — | — |
| 1999-12-29 | $5.63 | $5.63 | 450,800 | — | — |
| 1999-12-28 | $5.19 | $5.19 | 844,000 | — | — |
| 1999-12-27 | $5.53 | $5.53 | 305,800 | — | — |
| 1999-12-23 | $5.56 | $5.56 | 88,600 | — | — |
| 1999-12-22 | $5.69 | $5.69 | 116,300 | — | — |
| 1999-12-21 | $5.47 | $5.47 | 97,100 | — | — |
| 1999-12-20 | $5.56 | $5.56 | 91,600 | — | — |
| 1999-12-17 | $5.56 | $5.56 | 231,200 | — | — |
| 1999-12-16 | $5.38 | $5.38 | 61,600 | — | — |
| 1999-12-15 | $5.38 | $5.38 | 88,700 | — | — |
| 1999-12-14 | $5.38 | $5.38 | 101,900 | — | — |
| 1999-12-13 | $5.31 | $5.31 | 117,700 | — | — |
| 1999-12-10 | $5.50 | $5.50 | 69,800 | — | — |
| 1999-12-09 | $5.38 | $5.38 | 58,800 | — | — |
| 1999-12-08 | $5.38 | $5.38 | 231,600 | — | — |
| 1999-12-07 | $5.69 | $5.69 | 352,200 | — | — |
| 1999-12-06 | $5.69 | $5.69 | 177,600 | — | — |
| 1999-12-03 | $5.88 | $5.87 | 205,800 | — | — |
| 1999-12-02 | $5.91 | $5.91 | 154,500 | — | — |
| 1999-12-01 | $6.06 | $6.06 | 475,300 | — | — |
| 1999-11-30 | $6.56 | $6.56 | 41,400 | — | — |
| 1999-11-29 | $6.63 | $6.63 | 52,400 | — | — |
| 1999-11-26 | $6.69 | $6.69 | 13,900 | — | — |
| 1999-11-24 | $6.63 | $6.63 | 50,200 | — | — |
| 1999-11-23 | $6.56 | $6.56 | 306,900 | — | — |
| 1999-11-22 | $6.81 | $6.81 | 315,700 | — | — |
| 1999-11-19 | $6.44 | $6.44 | 142,800 | — | — |
| 1999-11-18 | $6.13 | $6.13 | 36,700 | — | — |
| 1999-11-17 | $6.13 | $6.13 | 80,700 | — | — |
| 1999-11-16 | $6.31 | $6.31 | 98,000 | — | — |
| 1999-11-15 | $6.38 | $6.38 | 146,200 | — | — |
| 1999-11-12 | $6.38 | $6.38 | 34,400 | — | — |
| 1999-11-11 | $6.38 | $6.38 | 59,800 | — | — |
| 1999-11-10 | $6.38 | $6.38 | 225,100 | — | — |
| 1999-11-09 | $6.19 | $6.19 | 97,400 | — | — |
| 1999-11-08 | $6.25 | $6.25 | 165,300 | — | — |
| 1999-11-05 | $6.25 | $6.25 | 111,300 | — | — |
| 1999-11-04 | $6.50 | $6.50 | 87,500 | — | — |
| 1999-11-03 | $6.50 | $6.50 | 175,800 | — | — |
| 1999-11-02 | $6.50 | $6.50 | 65,900 | — | — |
| 1999-11-01 | $6.56 | $6.56 | 53,600 | — | — |
| 1999-10-29 | $6.50 | $6.50 | 128,900 | — | — |
| 1999-10-28 | $6.75 | $6.75 | 109,700 | — | — |
| 1999-10-27 | $6.63 | $6.63 | 148,100 | — | — |
| 1999-10-26 | $6.94 | $6.94 | 217,300 | — | — |
| 1999-10-25 | $7.00 | $7.00 | 220,500 | — | — |
| 1999-10-22 | $6.88 | $6.87 | 153,200 | — | — |
| 1999-10-21 | $6.81 | $6.81 | 44,800 | — | — |
| 1999-10-20 | $6.81 | $6.81 | 46,100 | — | — |
| 1999-10-19 | $6.81 | $6.81 | 77,000 | — | — |
| 1999-10-18 | $6.69 | $6.69 | 118,000 | — | — |
| 1999-10-15 | $6.69 | $6.69 | 84,400 | — | — |
| 1999-10-14 | $6.88 | $6.87 | 141,600 | — | — |
| 1999-10-13 | $6.94 | $6.94 | 122,600 | — | — |
| 1999-10-12 | $6.94 | $6.94 | 184,200 | — | — |
| 1999-10-11 | $6.69 | $6.69 | 175,900 | — | — |
| 1999-10-08 | $6.75 | $6.75 | 201,400 | — | — |
| 1999-10-07 | $7.38 | $7.38 | 237,400 | — | — |
| 1999-10-06 | $6.63 | $6.63 | 351,700 | — | — |
| 1999-10-05 | $7.19 | $7.19 | 269,900 | — | — |
| 1999-10-04 | $7.00 | $7.00 | 379,000 | — | — |
| 1999-10-01 | $7.45 | $7.45 | 334,500 | — | — |
| 1999-09-30 | $7.25 | $7.25 | 449,200 | — | — |
| 1999-09-29 | $6.94 | $6.94 | 693,100 | — | — |
| 1999-09-28 | $6.56 | $6.56 | 833,400 | — | — |
| 1999-09-27 | $6.13 | $6.13 | 513,800 | — | — |
| 1999-09-24 | $5.00 | $5.00 | 67,300 | — | — |
| 1999-09-23 | $5.06 | $5.06 | 130,400 | — | — |
| 1999-09-22 | $5.00 | $5.00 | 40,700 | — | — |
| 1999-09-21 | $5.03 | $5.03 | 137,700 | — | — |
| 1999-09-20 | $5.00 | $5.00 | 643,400 | — | — |
| 1999-09-17 | $5.00 | $5.00 | 46,500 | — | — |
| 1999-09-16 | $5.00 | $5.00 | 32,700 | — | — |
| 1999-09-15 | $4.94 | $4.94 | 26,700 | — | — |
| 1999-09-14 | $5.00 | $5.00 | 31,000 | — | — |
| 1999-09-13 | $5.00 | $5.00 | 119,200 | — | — |
| 1999-09-10 | $5.13 | $5.12 | 89,600 | — | — |
| 1999-09-09 | $5.13 | $5.12 | 136,300 | — | — |
| 1999-09-08 | $5.06 | $5.06 | 87,600 | — | — |
| 1999-09-07 | $5.31 | $5.31 | 33,300 | — | — |
| 1999-09-03 | $5.31 | $5.31 | 6,700 | — | — |
| 1999-09-02 | $5.19 | $5.19 | 17,600 | — | — |
| 1999-09-01 | $5.19 | $5.19 | 83,000 | — | — |
| 1999-08-31 | $5.38 | $5.38 | 42,900 | — | — |
| 1999-08-30 | $5.38 | $5.38 | 37,000 | — | — |
| 1999-08-27 | $5.50 | $5.50 | 20,000 | — | — |
| 1999-08-26 | $5.44 | $5.44 | 22,100 | — | — |
| 1999-08-25 | $5.38 | $5.38 | 29,900 | — | — |
| 1999-08-24 | $5.31 | $5.31 | 91,200 | — | — |
| 1999-08-23 | $5.44 | $5.44 | 231,800 | — | — |
| 1999-08-20 | $5.75 | $5.75 | 40,600 | — | — |
| 1999-08-19 | $5.88 | $5.87 | 95,700 | — | — |
| 1999-08-18 | $5.63 | $5.63 | 70,300 | — | — |
| 1999-08-17 | $5.50 | $5.50 | 69,600 | — | — |
| 1999-08-16 | $5.44 | $5.44 | 27,600 | — | — |
| 1999-08-13 | $5.56 | $5.56 | 50,200 | — | — |
| 1999-08-12 | $5.94 | $5.94 | 138,400 | — | — |
| 1999-08-11 | $5.75 | $5.75 | 60,400 | — | — |
| 1999-08-10 | $5.38 | $5.38 | 28,900 | — | — |
| 1999-08-09 | $5.44 | $5.44 | 23,600 | — | — |
| 1999-08-06 | $5.44 | $5.44 | 32,500 | — | — |
| 1999-08-05 | $5.38 | $5.38 | 25,800 | — | — |
| 1999-08-04 | $5.50 | $5.50 | 16,700 | — | — |
| 1999-08-03 | $5.50 | $5.50 | 28,500 | — | — |
| 1999-08-02 | $5.63 | $5.63 | 32,800 | — | — |
| 1999-07-30 | $5.50 | $5.50 | 191,800 | — | — |
| 1999-07-29 | $5.50 | $5.50 | 195,700 | — | — |
| 1999-07-28 | $5.56 | $5.56 | 65,700 | — | — |
| 1999-07-27 | $5.56 | $5.56 | 39,100 | — | — |
| 1999-07-26 | $5.44 | $5.44 | 60,600 | — | — |
| 1999-07-23 | $5.50 | $5.50 | 57,400 | — | — |
| 1999-07-22 | $5.38 | $5.38 | 60,400 | — | — |
| 1999-07-21 | $5.50 | $5.50 | 43,500 | — | — |
| 1999-07-20 | $5.31 | $5.31 | 18,400 | — | — |
| 1999-07-19 | $5.38 | $5.38 | 31,800 | — | — |
| 1999-07-16 | $5.38 | $5.38 | 38,900 | — | — |
| 1999-07-15 | $5.50 | $5.50 | 32,200 | — | — |
| 1999-07-14 | $5.50 | $5.50 | 16,500 | — | — |
| 1999-07-13 | $5.63 | $5.63 | 28,200 | — | — |
| 1999-07-12 | $5.94 | $5.94 | 39,100 | — | — |
| 1999-07-09 | $5.88 | $5.87 | 30,100 | — | — |
| 1999-07-08 | $5.94 | $5.94 | 40,200 | — | — |
| 1999-07-07 | $5.81 | $5.81 | 88,300 | — | — |
| 1999-07-06 | $5.94 | $5.94 | 56,900 | — | — |
| 1999-07-02 | $6.19 | $6.19 | 105,100 | — | — |
| 1999-07-01 | $6.06 | $6.06 | 82,700 | — | — |
| 1999-06-30 | $6.00 | $6.00 | 117,400 | — | — |
| 1999-06-29 | $5.94 | $5.94 | 241,700 | — | — |
| 1999-06-28 | $5.38 | $5.38 | 49,700 | — | — |
| 1999-06-25 | $5.19 | $5.19 | 34,900 | — | — |
| 1999-06-24 | $5.19 | $5.19 | 37,500 | — | — |
| 1999-06-23 | $5.31 | $5.31 | 33,300 | — | — |
| 1999-06-22 | $5.25 | $5.25 | 114,100 | — | — |
| 1999-06-21 | $5.13 | $5.12 | 57,000 | — | — |
| 1999-06-18 | $5.19 | $5.19 | 49,700 | — | — |
| 1999-06-17 | $5.06 | $5.06 | 16,600 | — | — |
| 1999-06-16 | $5.06 | $5.06 | 80,700 | — | — |
| 1999-06-15 | $5.38 | $5.38 | 22,300 | — | — |
| 1999-06-14 | $5.38 | $5.38 | 12,500 | — | — |
| 1999-06-11 | $5.31 | $5.31 | 81,400 | — | — |
| 1999-06-10 | $5.38 | $5.38 | 80,500 | — | — |
| 1999-06-09 | $5.38 | $5.38 | 39,500 | — | — |
| 1999-06-08 | $5.41 | $5.41 | 50,400 | — | — |
| 1999-06-07 | $5.50 | $5.50 | 45,300 | — | — |
| 1999-06-04 | $5.69 | $5.69 | 14,100 | — | — |
| 1999-06-03 | $5.56 | $5.56 | 46,500 | — | — |
| 1999-06-02 | $5.69 | $5.69 | 12,700 | — | — |
| 1999-06-01 | $5.63 | $5.63 | 56,400 | — | — |
| 1999-05-28 | $5.69 | $5.69 | 22,700 | — | — |
| 1999-05-27 | $5.63 | $5.63 | 41,900 | — | — |
| 1999-05-26 | $5.69 | $5.69 | 31,000 | — | — |
| 1999-05-25 | $5.63 | $5.63 | 81,900 | — | — |
| 1999-05-24 | $5.56 | $5.56 | 55,800 | — | — |
| 1999-05-21 | $5.94 | $5.94 | 35,500 | — | — |
| 1999-05-20 | $6.00 | $6.00 | 76,300 | — | — |
| 1999-05-19 | $5.88 | $5.87 | 48,800 | — | — |
| 1999-05-18 | $5.94 | $5.94 | 45,000 | — | — |
| 1999-05-17 | $5.88 | $5.87 | 82,200 | — | — |
| 1999-05-14 | $6.13 | $6.13 | 59,400 | — | — |
| 1999-05-13 | $6.25 | $6.25 | 136,200 | — | — |
| 1999-05-12 | $5.91 | $5.91 | 47,900 | — | — |
| 1999-05-11 | $6.06 | $6.06 | 61,600 | — | — |
| 1999-05-10 | $5.94 | $5.94 | 66,200 | — | — |
| 1999-05-07 | $6.06 | $6.06 | 198,900 | — | — |
| 1999-05-06 | $6.19 | $6.19 | 110,600 | — | — |
| 1999-05-05 | $6.06 | $6.06 | 190,300 | — | — |
| 1999-05-04 | $5.88 | $5.87 | 75,800 | — | — |
| 1999-05-03 | $5.94 | $5.94 | 148,300 | — | — |
| 1999-04-30 | $5.81 | $5.81 | 167,700 | — | — |
| 1999-04-29 | $6.00 | $6.00 | 182,000 | — | — |
| 1999-04-28 | $5.69 | $5.69 | 97,700 | — | — |
| 1999-04-27 | $5.44 | $5.44 | 32,800 | — | — |
| 1999-04-26 | $5.25 | $5.25 | 38,100 | — | — |
| 1999-04-23 | $5.28 | $5.28 | 57,100 | — | — |
| 1999-04-22 | $5.44 | $5.44 | 72,000 | — | — |
| 1999-04-21 | $5.30 | $5.30 | 57,300 | — | — |
| 1999-04-20 | $5.44 | $5.44 | 41,700 | — | — |
| 1999-04-19 | $5.44 | $5.44 | 90,300 | — | — |
| 1999-04-16 | $5.25 | $5.25 | 109,000 | — | — |
| 1999-04-15 | $5.00 | $5.00 | 56,200 | — | — |
| 1999-04-14 | $4.81 | $4.81 | 20,400 | — | — |
| 1999-04-13 | $4.88 | $4.88 | 38,900 | — | — |
| 1999-04-12 | $4.75 | $4.75 | 72,100 | — | — |
| 1999-04-09 | $4.56 | $4.56 | 208,800 | — | — |
| 1999-04-08 | $4.75 | $4.75 | 112,700 | — | — |
| 1999-04-07 | $4.81 | $4.81 | 141,800 | — | — |
| 1999-04-06 | $5.00 | $5.00 | 100,800 | — | — |
| 1999-04-05 | $5.00 | $5.00 | 76,400 | — | — |
| 1999-04-01 | $5.00 | $5.00 | 196,600 | — | — |
| 1999-03-31 | $5.13 | $5.12 | 120,100 | — | — |
| 1999-03-30 | $5.19 | $5.19 | 150,800 | — | — |
| 1999-03-29 | $5.38 | $5.38 | 27,400 | — | — |
| 1999-03-26 | $5.38 | $5.38 | 87,300 | — | — |
| 1999-03-25 | $5.28 | $5.28 | 21,400 | — | — |
| 1999-03-24 | $5.31 | $5.31 | 48,600 | — | — |
| 1999-03-23 | $5.38 | $5.38 | 118,200 | — | — |
| 1999-03-22 | $5.47 | $5.47 | 48,100 | — | — |
| 1999-03-19 | $5.56 | $5.56 | 151,400 | — | — |
| 1999-03-18 | $5.63 | $5.63 | 64,800 | — | — |
| 1999-03-17 | $5.63 | $5.63 | 26,300 | — | — |
| 1999-03-16 | $5.63 | $5.63 | 52,400 | — | — |
| 1999-03-15 | $5.63 | $5.63 | 62,500 | — | — |
| 1999-03-12 | $5.84 | $5.84 | 83,900 | — | — |
| 1999-03-11 | $5.63 | $5.63 | 121,300 | — | — |
| 1999-03-10 | $5.63 | $5.63 | 66,700 | — | — |
| 1999-03-09 | $5.56 | $5.56 | 73,300 | — | — |
| 1999-03-08 | $5.75 | $5.75 | 136,500 | — | — |
| 1999-03-05 | $5.50 | $5.50 | 61,300 | — | — |
| 1999-03-04 | $5.47 | $5.47 | 91,700 | — | — |
| 1999-03-03 | $5.44 | $5.44 | 32,800 | — | — |
| 1999-03-02 | $5.56 | $5.56 | 446,900 | — | — |
| 1999-03-01 | $5.56 | $5.56 | 77,200 | — | — |
| 1999-02-26 | $5.53 | $5.53 | 289,700 | — | — |
| 1999-02-25 | $5.59 | $5.59 | 216,300 | — | — |
| 1999-02-24 | $5.56 | $5.56 | 115,800 | — | — |
| 1999-02-23 | $5.63 | $5.63 | 231,400 | — | — |
| 1999-02-22 | $5.63 | $5.63 | 194,200 | — | — |
| 1999-02-19 | $5.69 | $5.69 | 127,600 | — | — |
| 1999-02-18 | $5.63 | $5.63 | 66,200 | — | — |
| 1999-02-17 | $5.69 | $5.69 | 61,200 | — | — |
| 1999-02-16 | $5.88 | $5.87 | 158,500 | — | — |
| 1999-02-12 | $6.00 | $6.00 | 212,500 | — | — |
| 1999-02-11 | $5.81 | $5.81 | 61,500 | — | — |
| 1999-02-10 | $5.63 | $5.63 | 60,500 | — | — |
| 1999-02-09 | $5.69 | $5.69 | 73,800 | — | — |
| 1999-02-08 | $5.88 | $5.87 | 122,500 | — | — |
| 1999-02-05 | $6.06 | $6.06 | 219,000 | — | — |
| 1999-02-04 | $6.31 | $6.31 | 260,800 | — | — |
| 1999-02-03 | $5.88 | $5.87 | 494,800 | — | — |
| 1999-02-02 | $5.50 | $5.50 | 188,800 | — | — |
| 1999-02-01 | $5.28 | $5.28 | 100,800 | — | — |
| 1999-01-29 | $5.19 | $5.19 | 83,500 | — | — |
| 1999-01-28 | $5.13 | $5.12 | 179,700 | — | — |
| 1999-01-27 | $5.19 | $5.19 | 207,100 | — | — |
| 1999-01-26 | $5.63 | $5.63 | 97,600 | — | — |
| 1999-01-25 | $5.88 | $5.87 | 65,100 | — | — |
| 1999-01-22 | $5.53 | $5.53 | 11,700 | — | — |
| 1999-01-21 | $5.38 | $5.38 | 43,100 | — | — |
| 1999-01-20 | $5.63 | $5.63 | 109,000 | — | — |
| 1999-01-19 | $5.75 | $5.75 | 38,800 | — | — |
| 1999-01-15 | $5.88 | $5.87 | 66,900 | — | — |
| 1999-01-14 | $6.13 | $6.13 | 64,400 | — | — |
| 1999-01-13 | $6.13 | $6.13 | 73,000 | — | — |
| 1999-01-12 | $6.38 | $6.38 | 183,800 | — | — |
| 1999-01-11 | $6.31 | $6.31 | 273,200 | — | — |
| 1999-01-08 | $6.00 | $6.00 | 178,400 | — | — |
| 1999-01-07 | $5.75 | $5.75 | 133,900 | — | — |
| 1999-01-06 | $5.56 | $5.56 | 186,000 | — | — |
| 1999-01-05 | $5.06 | $5.06 | 38,300 | — | — |
| 1999-01-04 | $5.00 | $5.00 | 30,700 | — | — |