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
- 1996-10-23 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 | $4.47 | $4.47 | 66,200 | — | — |
| 1999-12-30 | $4.31 | $4.31 | 135,400 | — | — |
| 1999-12-29 | $4.25 | $4.25 | 144,000 | — | — |
| 1999-12-28 | $4.31 | $4.31 | 213,600 | — | — |
| 1999-12-27 | $4.19 | $4.19 | 179,400 | — | — |
| 1999-12-23 | $4.19 | $4.19 | 151,600 | — | — |
| 1999-12-22 | $4.16 | $4.16 | 70,000 | — | — |
| 1999-12-21 | $4.06 | $4.06 | 179,600 | — | — |
| 1999-12-20 | $4.13 | $4.13 | 39,800 | — | — |
| 1999-12-17 | $4.38 | $4.37 | 60,600 | — | — |
| 1999-12-16 | $4.34 | $4.34 | 81,800 | — | — |
| 1999-12-15 | $4.31 | $4.31 | 34,000 | — | — |
| 1999-12-14 | $4.13 | $4.13 | 153,800 | — | — |
| 1999-12-13 | $4.50 | $4.50 | 156,800 | — | — |
| 1999-12-10 | $4.31 | $4.31 | 118,000 | — | — |
| 1999-12-09 | $4.38 | $4.37 | 134,600 | — | — |
| 1999-12-08 | $4.03 | $4.03 | 150,400 | — | — |
| 1999-12-07 | $4.09 | $4.09 | 127,000 | — | — |
| 1999-12-06 | $4.09 | $4.09 | 55,200 | — | — |
| 1999-12-03 | $4.31 | $4.31 | 63,200 | — | — |
| 1999-12-02 | $4.34 | $4.34 | 40,000 | — | — |
| 1999-12-01 | $4.38 | $4.37 | 62,800 | — | — |
| 1999-11-30 | $4.50 | $4.50 | 321,000 | — | — |
| 1999-11-29 | $4.53 | $4.53 | 59,400 | — | — |
| 1999-11-26 | $4.50 | $4.50 | 24,400 | — | — |
| 1999-11-24 | $4.50 | $4.50 | 227,600 | — | — |
| 1999-11-23 | $4.50 | $4.50 | 271,400 | — | — |
| 1999-11-22 | $4.75 | $4.75 | 70,600 | — | — |
| 1999-11-19 | $5.00 | $5.00 | 69,400 | — | — |
| 1999-11-18 | $5.06 | $5.06 | 170,800 | — | — |
| 1999-11-17 | $5.16 | $5.16 | 69,400 | — | — |
| 1999-11-16 | $5.31 | $5.31 | 47,600 | — | — |
| 1999-11-15 | $5.31 | $5.31 | 72,400 | — | — |
| 1999-11-12 | $5.44 | $5.44 | 174,000 | — | — |
| 1999-11-11 | $5.59 | $5.59 | 91,400 | — | — |
| 1999-11-10 | $5.69 | $5.69 | 63,200 | — | — |
| 1999-11-09 | $5.66 | $5.66 | 44,600 | — | — |
| 1999-11-08 | $5.66 | $5.66 | 29,600 | — | — |
| 1999-11-05 | $5.63 | $5.62 | 105,600 | — | — |
| 1999-11-04 | $5.84 | $5.84 | 28,600 | — | — |
| 1999-11-03 | $6.06 | $6.06 | 32,400 | — | — |
| 1999-11-02 | $6.25 | $6.25 | 30,200 | — | — |
| 1999-11-01 | $5.97 | $5.97 | 40,400 | — | — |
| 1999-10-29 | $5.84 | $5.84 | 25,800 | — | — |
| 1999-10-28 | $5.97 | $5.97 | 29,600 | — | — |
| 1999-10-27 | $6.06 | $6.06 | 252,400 | — | — |
| 1999-10-26 | $6.00 | $6.00 | 22,200 | — | — |
| 1999-10-25 | $6.03 | $6.03 | 28,800 | — | — |
| 1999-10-22 | $6.09 | $6.09 | 39,600 | — | — |
| 1999-10-21 | $6.13 | $6.12 | 24,600 | — | — |
| 1999-10-20 | $6.06 | $6.06 | 57,800 | — | — |
| 1999-10-19 | $6.09 | $6.09 | 39,000 | — | — |
| 1999-10-18 | $6.31 | $6.31 | 25,800 | — | — |
| 1999-10-15 | $6.19 | $6.19 | 39,000 | — | — |
| 1999-10-14 | $6.44 | $6.44 | 132,000 | — | — |
| 1999-10-13 | $6.50 | $6.50 | 24,600 | — | — |
| 1999-10-12 | $6.50 | $6.50 | 84,200 | — | — |
| 1999-10-11 | $6.38 | $6.38 | 17,000 | — | — |
| 1999-10-08 | $6.44 | $6.44 | 113,200 | — | — |
| 1999-10-07 | $6.44 | $6.44 | 70,600 | — | — |
| 1999-10-06 | $6.34 | $6.34 | 25,800 | — | — |
| 1999-10-05 | $6.38 | $6.38 | 51,200 | — | — |
| 1999-10-04 | $6.34 | $6.34 | 35,800 | — | — |
| 1999-10-01 | $6.31 | $6.31 | 46,800 | — | — |
| 1999-09-30 | $6.34 | $6.34 | 59,800 | — | — |
| 1999-09-29 | $6.28 | $6.28 | 107,400 | — | — |
| 1999-09-28 | $6.38 | $6.38 | 56,200 | — | — |
| 1999-09-27 | $6.25 | $6.25 | 174,200 | — | — |
| 1999-09-24 | $5.63 | $5.62 | 60,000 | — | — |
| 1999-09-23 | $5.94 | $5.94 | 35,400 | — | — |
| 1999-09-22 | $5.94 | $5.94 | 11,600 | — | — |
| 1999-09-21 | $5.88 | $5.87 | 46,600 | — | — |
| 1999-09-20 | $5.91 | $5.91 | 15,200 | — | — |
| 1999-09-17 | $5.91 | $5.91 | 36,200 | — | — |
| 1999-09-16 | $5.78 | $5.78 | 73,600 | — | — |
| 1999-09-15 | $5.81 | $5.81 | 65,800 | — | — |
| 1999-09-14 | $6.00 | $6.00 | 54,400 | — | — |
| 1999-09-13 | $5.81 | $5.81 | 75,600 | — | — |
| 1999-09-10 | $5.72 | $5.72 | 88,200 | — | — |
| 1999-09-09 | $5.91 | $5.91 | 55,800 | — | — |
| 1999-09-08 | $5.97 | $5.97 | 163,200 | — | — |
| 1999-09-07 | $6.13 | $6.12 | 158,400 | — | — |
| 1999-09-03 | $6.34 | $6.34 | 135,600 | — | — |
| 1999-09-02 | $6.22 | $6.22 | 52,000 | — | — |
| 1999-09-01 | $6.25 | $6.25 | 84,600 | — | — |
| 1999-08-31 | $6.31 | $6.31 | 129,800 | — | — |
| 1999-08-30 | $6.41 | $6.41 | 52,600 | — | — |
| 1999-08-27 | $6.41 | $6.41 | 21,600 | — | — |
| 1999-08-26 | $6.38 | $6.38 | 46,800 | — | — |
| 1999-08-25 | $6.41 | $6.41 | 31,600 | — | — |
| 1999-08-24 | $6.47 | $6.47 | 192,200 | — | — |
| 1999-08-23 | $6.38 | $6.38 | 56,000 | — | — |
| 1999-08-20 | $6.25 | $6.25 | 47,000 | — | — |
| 1999-08-19 | $6.31 | $6.31 | 70,800 | — | — |
| 1999-08-18 | $6.25 | $6.25 | 27,800 | — | — |
| 1999-08-17 | $6.28 | $6.28 | 53,600 | — | — |
| 1999-08-16 | $6.28 | $6.28 | 27,200 | — | — |
| 1999-08-13 | $6.25 | $6.25 | 39,400 | — | — |
| 1999-08-12 | $6.25 | $6.25 | 54,800 | — | — |
| 1999-08-11 | $6.25 | $6.25 | 50,800 | — | — |
| 1999-08-10 | $6.19 | $6.19 | 110,000 | — | — |
| 1999-08-09 | $6.16 | $6.16 | 63,400 | — | — |
| 1999-08-06 | $6.25 | $6.25 | 107,400 | — | — |
| 1999-08-05 | $6.25 | $6.25 | 282,000 | — | — |
| 1999-08-04 | $5.88 | $5.87 | 269,800 | — | — |
| 1999-08-03 | $6.41 | $6.41 | 210,200 | — | — |
| 1999-08-02 | $6.59 | $6.59 | 261,400 | — | — |
| 1999-07-30 | $6.41 | $6.41 | 133,800 | — | — |
| 1999-07-29 | $6.38 | $6.38 | 171,400 | — | — |
| 1999-07-28 | $6.44 | $6.44 | 77,400 | — | — |
| 1999-07-27 | $6.41 | $6.41 | 506,200 | — | — |
| 1999-07-26 | $6.13 | $6.12 | 364,600 | — | — |
| 1999-07-23 | $6.00 | $6.00 | 98,200 | — | — |
| 1999-07-22 | $5.94 | $5.94 | 69,000 | — | — |
| 1999-07-21 | $5.94 | $5.94 | 173,800 | — | — |
| 1999-07-20 | $5.81 | $5.81 | 154,600 | — | — |
| 1999-07-19 | $5.84 | $5.84 | 264,600 | — | — |
| 1999-07-16 | $5.56 | $5.56 | 262,800 | — | — |
| 1999-07-15 | $5.41 | $5.41 | 126,800 | — | — |
| 1999-07-14 | $5.22 | $5.22 | 38,400 | — | — |
| 1999-07-13 | $5.13 | $5.12 | 22,400 | — | — |
| 1999-07-12 | $5.06 | $5.06 | 25,400 | — | — |
| 1999-07-09 | $5.16 | $5.16 | 26,600 | — | — |
| 1999-07-08 | $5.28 | $5.28 | 155,200 | — | — |
| 1999-07-07 | $5.13 | $5.12 | 33,600 | — | — |
| 1999-07-06 | $5.09 | $5.09 | 30,800 | — | — |
| 1999-07-02 | $5.22 | $5.22 | 72,000 | — | — |
| 1999-07-01 | $5.34 | $5.34 | 163,600 | — | — |
| 1999-06-30 | $5.13 | $5.12 | 168,400 | — | — |
| 1999-06-29 | $4.94 | $4.94 | 77,600 | — | — |
| 1999-06-28 | $4.81 | $4.81 | 39,400 | — | — |
| 1999-06-25 | $4.84 | $4.84 | 12,400 | — | — |
| 1999-06-24 | $4.91 | $4.91 | 8,200 | — | — |
| 1999-06-23 | $4.84 | $4.84 | 29,000 | — | — |
| 1999-06-22 | $4.88 | $4.87 | 86,200 | — | — |
| 1999-06-21 | $4.88 | $4.87 | 14,800 | — | — |
| 1999-06-18 | $5.00 | $5.00 | 138,400 | — | — |
| 1999-06-17 | $4.91 | $4.91 | 38,200 | — | — |
| 1999-06-16 | $4.84 | $4.84 | 59,800 | — | — |
| 1999-06-15 | $4.72 | $4.72 | 46,800 | — | — |
| 1999-06-14 | $4.72 | $4.72 | 52,800 | — | — |
| 1999-06-11 | $4.88 | $4.87 | 38,800 | — | — |
| 1999-06-10 | $4.94 | $4.94 | 13,000 | — | — |
| 1999-06-09 | $4.84 | $4.84 | 29,800 | — | — |
| 1999-06-08 | $4.94 | $4.94 | 22,400 | — | — |
| 1999-06-07 | $5.00 | $5.00 | 46,400 | — | — |
| 1999-06-04 | $4.91 | $4.91 | 102,800 | — | — |
| 1999-06-03 | $4.88 | $4.87 | 24,400 | — | — |
| 1999-06-02 | $4.84 | $4.84 | 137,800 | — | — |
| 1999-06-01 | $5.00 | $5.00 | 71,800 | — | — |
| 1999-05-28 | $5.00 | $5.00 | 26,800 | — | — |
| 1999-05-27 | $4.94 | $4.94 | 85,200 | — | — |
| 1999-05-26 | $4.94 | $4.94 | 96,200 | — | — |
| 1999-05-25 | $4.75 | $4.75 | 52,200 | — | — |
| 1999-05-24 | $4.81 | $4.81 | 183,800 | — | — |
| 1999-05-21 | $5.00 | $5.00 | 140,800 | — | — |
| 1999-05-20 | $5.06 | $5.06 | 75,000 | — | — |
| 1999-05-19 | $5.13 | $5.12 | 56,200 | — | — |
| 1999-05-18 | $5.06 | $5.06 | 48,200 | — | — |
| 1999-05-17 | $5.25 | $5.25 | 163,000 | — | — |
| 1999-05-14 | $5.28 | $5.28 | 161,000 | — | — |
| 1999-05-13 | $5.38 | $5.37 | 142,200 | — | — |
| 1999-05-12 | $5.34 | $5.34 | 276,800 | — | — |
| 1999-05-11 | $5.31 | $5.31 | 130,600 | — | — |
| 1999-05-10 | $5.34 | $5.34 | 173,600 | — | — |
| 1999-05-07 | $5.22 | $5.22 | 118,200 | — | — |
| 1999-05-06 | $5.13 | $5.12 | 209,600 | — | — |
| 1999-05-05 | $5.09 | $5.09 | 228,800 | — | — |
| 1999-05-04 | $5.03 | $5.03 | 297,000 | — | — |
| 1999-05-03 | $5.00 | $5.00 | 254,000 | — | — |
| 1999-04-30 | $4.88 | $4.87 | 216,200 | — | — |
| 1999-04-29 | $4.84 | $4.84 | 326,800 | — | — |
| 1999-04-28 | $4.69 | $4.69 | 333,800 | — | — |
| 1999-04-27 | $4.53 | $4.53 | 84,600 | — | — |
| 1999-04-26 | $4.69 | $4.69 | 70,200 | — | — |
| 1999-04-23 | $4.72 | $4.72 | 107,000 | — | — |
| 1999-04-22 | $4.53 | $4.53 | 440,000 | — | — |
| 1999-04-21 | $4.88 | $4.87 | 99,400 | — | — |
| 1999-04-20 | $4.94 | $4.94 | 335,800 | — | — |
| 1999-04-19 | $4.88 | $4.87 | 315,600 | — | — |
| 1999-04-16 | $4.75 | $4.75 | 365,600 | — | — |
| 1999-04-15 | $4.78 | $4.78 | 359,800 | — | — |
| 1999-04-14 | $4.75 | $4.75 | 442,600 | — | — |
| 1999-04-13 | $4.81 | $4.81 | 1,277,600 | — | — |
| 1999-04-12 | $4.72 | $4.72 | 13,800 | — | — |
| 1999-04-09 | $4.66 | $4.66 | 266,000 | — | — |
| 1999-04-08 | $4.69 | $4.69 | 418,000 | — | — |
| 1999-04-07 | $4.78 | $4.78 | 432,000 | — | — |
| 1999-04-06 | $4.72 | $4.72 | 348,800 | — | — |
| 1999-04-05 | $4.81 | $4.81 | 797,400 | — | — |
| 1999-04-01 | $4.25 | $4.25 | 396,600 | — | — |
| 1999-03-31 | $3.88 | $3.87 | 782,800 | — | — |
| 1999-03-30 | $4.47 | $4.47 | 433,400 | — | — |
| 1999-03-29 | $4.31 | $4.31 | 859,600 | — | — |
| 1999-03-26 | $4.84 | $4.84 | 289,000 | — | — |
| 1999-03-25 | $4.81 | $4.81 | 355,200 | — | — |
| 1999-03-24 | $4.94 | $4.94 | 365,800 | — | — |
| 1999-03-23 | $4.75 | $4.75 | 620,400 | — | — |
| 1999-03-22 | $5.38 | $5.37 | 946,400 | — | — |
| 1999-03-19 | $5.75 | $5.75 | 803,000 | — | — |
| 1999-03-18 | $4.84 | $4.84 | 1,021,800 | — | — |
| 1999-03-17 | $4.09 | $4.09 | 296,200 | — | — |
| 1999-03-16 | $4.06 | $4.06 | 252,800 | — | — |
| 1999-03-15 | $4.06 | $4.06 | 282,400 | — | — |
| 1999-03-12 | $3.91 | $3.91 | 377,600 | — | — |
| 1999-03-11 | $3.78 | $3.78 | 357,800 | — | — |
| 1999-03-10 | $3.50 | $3.50 | 91,800 | — | — |
| 1999-03-09 | $3.69 | $3.69 | 60,400 | — | — |
| 1999-03-08 | $3.69 | $3.69 | 95,400 | — | — |
| 1999-03-05 | $3.69 | $3.69 | 177,400 | — | — |
| 1999-03-04 | $3.56 | $3.56 | 171,200 | — | — |
| 1999-03-03 | $3.53 | $3.53 | 136,200 | — | — |
| 1999-03-02 | $3.78 | $3.78 | 34,000 | — | — |
| 1999-03-01 | $3.94 | $3.94 | 42,000 | — | — |
| 1999-02-26 | $3.69 | $3.69 | 96,400 | — | — |
| 1999-02-25 | $3.75 | $3.75 | 133,400 | — | — |
| 1999-02-24 | $3.88 | $3.87 | 651,200 | — | — |
| 1999-02-23 | $3.75 | $3.75 | 337,000 | — | — |
| 1999-02-22 | $3.41 | $3.41 | 326,400 | — | — |
| 1999-02-19 | $3.31 | $3.31 | 458,400 | — | — |
| 1999-02-18 | $2.91 | $2.91 | 312,400 | — | — |
| 1999-02-17 | $3.09 | $3.09 | 209,600 | — | — |
| 1999-02-16 | $3.16 | $3.16 | 79,000 | — | — |
| 1999-02-12 | $3.00 | $3.00 | 211,000 | — | — |
| 1999-02-11 | $3.25 | $3.25 | 390,400 | — | — |
| 1999-02-10 | $3.16 | $3.16 | 317,600 | — | — |
| 1999-02-09 | $3.25 | $3.25 | 291,000 | — | — |
| 1999-02-08 | $3.41 | $3.41 | 681,600 | — | — |
| 1999-02-05 | $3.00 | $3.00 | 1,009,600 | — | — |
| 1999-02-04 | $2.97 | $2.97 | 659,800 | — | — |
| 1999-02-03 | $3.19 | $3.19 | 640,000 | — | — |
| 1999-02-02 | $3.59 | $3.59 | 414,600 | — | — |
| 1999-02-01 | $3.56 | $3.56 | 314,400 | — | — |
| 1999-01-29 | $3.72 | $3.72 | 225,000 | — | — |
| 1999-01-28 | $3.91 | $3.91 | 50,600 | — | — |
| 1999-01-27 | $3.94 | $3.94 | 230,800 | — | — |
| 1999-01-26 | $3.91 | $3.91 | 492,800 | — | — |
| 1999-01-25 | $4.28 | $4.28 | 417,800 | — | — |
| 1999-01-22 | $4.69 | $4.69 | 105,400 | — | — |
| 1999-01-21 | $4.69 | $4.69 | 357,200 | — | — |
| 1999-01-20 | $4.88 | $4.87 | 122,000 | — | — |
| 1999-01-19 | $4.78 | $4.78 | 207,600 | — | — |
| 1999-01-15 | $4.69 | $4.69 | 147,600 | — | — |
| 1999-01-14 | $4.66 | $4.66 | 100,600 | — | — |
| 1999-01-13 | $4.72 | $4.72 | 193,000 | — | — |
| 1999-01-12 | $4.75 | $4.75 | 190,400 | — | — |
| 1999-01-11 | $4.88 | $4.87 | 290,200 | — | — |
| 1999-01-08 | $4.53 | $4.53 | 562,000 | — | — |
| 1999-01-07 | $4.56 | $4.56 | 301,800 | — | — |
| 1999-01-06 | $4.75 | $4.75 | 251,200 | — | — |
| 1999-01-05 | $4.66 | $4.66 | 102,200 | — | — |
| 1999-01-04 | $4.72 | $4.72 | 359,200 | — | — |