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
- 1995-11-16 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 | $5.39 | $5.61 | 20,423 | — | — |
| 1999-12-30 | $4.55 | $4.74 | 6,753 | — | — |
| 1999-12-29 | $4.71 | $4.90 | 165 | — | — |
| 1999-12-28 | $5.46 | $5.69 | 18,941 | — | — |
| 1999-12-27 | $4.86 | $5.06 | 7,082 | — | — |
| 1999-12-23 | $5.46 | $5.69 | 3,953 | — | — |
| 1999-12-22 | $4.86 | $5.06 | 4,612 | — | — |
| 1999-12-21 | $5.16 | $5.37 | 3,953 | — | — |
| 1999-12-20 | $5.88 | $6.12 | 165 | — | — |
| 1999-12-17 | $4.93 | $5.13 | 659 | — | — |
| 1999-12-16 | $4.86 | $5.06 | 12,682 | — | — |
| 1999-12-15 | $4.93 | $5.13 | 329 | — | — |
| 1999-12-14 | $5.09 | $5.29 | 2,471 | — | — |
| 1999-12-13 | $4.93 | $5.13 | 988 | — | — |
| 1999-12-10 | $4.86 | $5.06 | 659 | — | — |
| 1999-12-09 | $4.86 | $5.06 | 1,976 | — | — |
| 1999-12-08 | $4.90 | $5.09 | 0 | — | — |
| 1999-12-07 | $4.90 | $5.09 | 0 | — | — |
| 1999-12-06 | $4.90 | $5.09 | 659 | — | — |
| 1999-12-03 | $4.93 | $5.13 | 0 | — | — |
| 1999-12-02 | $4.93 | $5.13 | 2,141 | — | — |
| 1999-12-01 | $5.39 | $5.61 | 0 | — | — |
| 1999-11-30 | $5.39 | $5.61 | 0 | — | — |
| 1999-11-29 | $5.39 | $5.61 | 494 | — | — |
| 1999-11-26 | $5.77 | $6.00 | 0 | — | — |
| 1999-11-24 | $5.77 | $6.00 | 14,494 | — | — |
| 1999-11-23 | $5.54 | $5.77 | 494 | — | — |
| 1999-11-22 | $5.39 | $5.61 | 494 | — | — |
| 1999-11-19 | $5.62 | $5.85 | 3,294 | — | — |
| 1999-11-18 | $5.24 | $5.45 | 824 | — | — |
| 1999-11-17 | $5.16 | $5.37 | 0 | — | — |
| 1999-11-16 | $5.16 | $5.37 | 3,294 | — | — |
| 1999-11-15 | $5.84 | $6.08 | 0 | — | — |
| 1999-11-12 | $5.84 | $6.08 | 10,870 | — | — |
| 1999-11-11 | $6.07 | $6.32 | 0 | — | — |
| 1999-11-10 | $6.07 | $6.32 | 329 | — | — |
| 1999-11-09 | $5.24 | $5.45 | 7,412 | — | — |
| 1999-11-08 | $5.46 | $5.69 | 2,471 | — | — |
| 1999-11-05 | $5.92 | $6.16 | 494 | — | — |
| 1999-11-04 | $5.77 | $6.00 | 4,282 | — | — |
| 1999-11-03 | $5.46 | $5.69 | 0 | — | — |
| 1999-11-02 | $5.46 | $5.69 | 329 | — | — |
| 1999-11-01 | $5.77 | $6.00 | 0 | — | — |
| 1999-10-29 | $5.77 | $6.00 | 0 | — | — |
| 1999-10-28 | $5.77 | $6.00 | 1,976 | — | — |
| 1999-10-27 | $4.93 | $5.13 | 659 | — | — |
| 1999-10-26 | $4.93 | $5.13 | 165 | — | — |
| 1999-10-25 | $5.54 | $5.77 | 0 | — | — |
| 1999-10-22 | $5.54 | $5.77 | 0 | — | — |
| 1999-10-21 | $5.54 | $5.77 | 6,588 | — | — |
| 1999-10-20 | $5.09 | $5.29 | 6,588 | — | — |
| 1999-10-19 | $5.01 | $5.21 | 659 | — | — |
| 1999-10-18 | $5.69 | $5.92 | 9,882 | — | — |
| 1999-10-15 | $4.86 | $5.02 | 0 | — | — |
| 1999-10-14 | $4.86 | $5.02 | 0 | — | — |
| 1999-10-13 | $4.86 | $5.02 | 0 | — | — |
| 1999-10-12 | $4.86 | $5.02 | 0 | — | — |
| 1999-10-11 | $4.86 | $5.02 | 494 | — | — |
| 1999-10-08 | $4.93 | $5.10 | 329 | — | — |
| 1999-10-07 | $5.46 | $5.64 | 6,259 | — | — |
| 1999-10-06 | $5.77 | $5.96 | 0 | — | — |
| 1999-10-05 | $5.77 | $5.96 | 824 | — | — |
| 1999-10-04 | $6.07 | $6.27 | 0 | — | — |
| 1999-10-01 | $6.07 | $6.27 | 0 | — | — |
| 1999-09-30 | $6.07 | $6.27 | 18,611 | — | — |
| 1999-09-29 | $5.62 | $5.80 | 0 | — | — |
| 1999-09-28 | $5.62 | $5.80 | 0 | — | — |
| 1999-09-27 | $5.62 | $5.80 | 4,447 | — | — |
| 1999-09-24 | $4.86 | $5.02 | 1,976 | — | — |
| 1999-09-23 | $4.90 | $5.06 | 0 | — | — |
| 1999-09-22 | $4.90 | $5.06 | 0 | — | — |
| 1999-09-21 | $4.90 | $5.06 | 0 | — | — |
| 1999-09-20 | $4.90 | $5.06 | 0 | — | — |
| 1999-09-17 | $4.90 | $5.06 | 0 | — | — |
| 1999-09-16 | $4.90 | $5.06 | 0 | — | — |
| 1999-09-15 | $4.90 | $5.06 | 0 | — | — |
| 1999-09-14 | $4.90 | $5.06 | 988 | — | — |
| 1999-09-13 | $4.86 | $5.02 | 0 | — | — |
| 1999-09-10 | $4.86 | $5.02 | 1,153 | — | — |
| 1999-09-09 | $6.07 | $6.27 | 42,493 | — | — |
| 1999-09-08 | $5.01 | $5.17 | 0 | — | — |
| 1999-09-07 | $5.01 | $5.17 | 0 | — | — |
| 1999-09-03 | $5.01 | $5.17 | 0 | — | — |
| 1999-09-02 | $5.01 | $5.17 | 5,270 | — | — |
| 1999-09-01 | $4.93 | $5.10 | 0 | — | — |
| 1999-08-31 | $4.93 | $5.10 | 165 | — | — |
| 1999-08-30 | $4.93 | $5.10 | 0 | — | — |
| 1999-08-27 | $4.93 | $5.10 | 824 | — | — |
| 1999-08-26 | $5.46 | $5.64 | 0 | — | — |
| 1999-08-25 | $5.46 | $5.64 | 1,812 | — | — |
| 1999-08-24 | $6.00 | $6.19 | 3,953 | — | — |
| 1999-08-23 | $5.77 | $5.96 | 0 | — | — |
| 1999-08-20 | $5.77 | $5.96 | 165 | — | — |
| 1999-08-19 | $6.00 | $6.19 | 0 | — | — |
| 1999-08-18 | $6.00 | $6.19 | 3,953 | — | — |
| 1999-08-17 | $5.46 | $5.64 | 4,776 | — | — |
| 1999-08-16 | $4.90 | $5.06 | 3,129 | — | — |
| 1999-08-13 | $4.82 | $4.98 | 0 | — | — |
| 1999-08-12 | $4.82 | $4.98 | 13,505 | — | — |
| 1999-08-11 | $5.92 | $6.11 | 1,318 | — | — |
| 1999-08-10 | $6.00 | $6.19 | 0 | — | — |
| 1999-08-09 | $6.00 | $6.19 | 7,412 | — | — |
| 1999-08-06 | $5.69 | $5.88 | 3,294 | — | — |
| 1999-08-05 | $5.73 | $5.92 | 4,118 | — | — |
| 1999-08-04 | $5.69 | $5.88 | 3,294 | — | — |
| 1999-08-03 | $5.46 | $5.64 | 5,765 | — | — |
| 1999-08-02 | $4.93 | $5.10 | 11,035 | — | — |
| 1999-07-30 | $4.86 | $5.02 | 6,423 | — | — |
| 1999-07-29 | $4.93 | $5.10 | 0 | — | — |
| 1999-07-28 | $4.93 | $5.10 | 0 | — | — |
| 1999-07-27 | $4.93 | $5.10 | 0 | — | — |
| 1999-07-26 | $4.93 | $5.10 | 0 | — | — |
| 1999-07-23 | $4.93 | $5.06 | 0 | — | — |
| 1999-07-22 | $4.93 | $5.06 | 0 | — | — |
| 1999-07-21 | $4.93 | $5.06 | 0 | — | — |
| 1999-07-20 | $4.93 | $5.06 | 0 | — | — |
| 1999-07-19 | $4.93 | $5.06 | 494 | — | — |
| 1999-07-16 | $5.01 | $5.14 | 12,517 | — | — |
| 1999-07-15 | $4.93 | $5.06 | 988 | — | — |
| 1999-07-14 | $5.09 | $5.21 | 0 | — | — |
| 1999-07-13 | $5.09 | $5.21 | 0 | — | — |
| 1999-07-12 | $5.09 | $5.21 | 0 | — | — |
| 1999-07-09 | $5.09 | $5.21 | 3,623 | — | — |
| 1999-07-08 | $5.01 | $5.14 | 329 | — | — |
| 1999-07-07 | $5.01 | $5.14 | 1,153 | — | — |
| 1999-07-06 | $5.24 | $5.37 | 659 | — | — |
| 1999-07-02 | $5.31 | $5.45 | 165 | — | — |
| 1999-07-01 | $5.31 | $5.45 | 329 | — | — |
| 1999-06-30 | $5.54 | $5.68 | 0 | — | — |
| 1999-06-29 | $5.54 | $5.68 | 0 | — | — |
| 1999-06-28 | $5.54 | $5.68 | 659 | — | — |
| 1999-06-25 | $5.31 | $5.45 | 1,153 | — | — |
| 1999-06-24 | $5.54 | $5.68 | 0 | — | — |
| 1999-06-23 | $5.54 | $5.68 | 5,270 | — | — |
| 1999-06-22 | $6.07 | $6.23 | 824 | — | — |
| 1999-06-21 | $6.07 | $6.23 | 3,129 | — | — |
| 1999-06-18 | $6.00 | $6.15 | 4,282 | — | — |
| 1999-06-17 | $5.77 | $5.91 | 14,823 | — | — |
| 1999-06-16 | $6.00 | $6.15 | 0 | — | — |
| 1999-06-15 | $6.00 | $6.15 | 1,647 | — | — |
| 1999-06-14 | $5.92 | $6.07 | 1,647 | — | — |
| 1999-06-11 | $5.46 | $5.60 | 2,306 | — | — |
| 1999-06-10 | $5.46 | $5.60 | 494 | — | — |
| 1999-06-09 | $6.07 | $6.23 | 2,965 | — | — |
| 1999-06-08 | $5.31 | $5.45 | 0 | — | — |
| 1999-06-07 | $5.31 | $5.45 | 0 | — | — |
| 1999-06-04 | $5.31 | $5.45 | 659 | — | — |
| 1999-06-03 | $5.39 | $5.52 | 0 | — | — |
| 1999-06-02 | $5.39 | $5.52 | 0 | — | — |
| 1999-06-01 | $5.39 | $5.52 | 1,647 | — | — |
| 1999-05-28 | $5.43 | $5.56 | 9,717 | — | — |
| 1999-05-27 | $5.39 | $5.52 | 0 | — | — |
| 1999-05-26 | $5.39 | $5.52 | 0 | — | — |
| 1999-05-25 | $5.39 | $5.52 | 659 | — | — |
| 1999-05-24 | $5.46 | $5.60 | 165 | — | — |
| 1999-05-21 | $5.81 | $5.95 | 0 | — | — |
| 1999-05-20 | $5.81 | $5.95 | 0 | — | — |
| 1999-05-19 | $5.81 | $5.95 | 0 | — | — |
| 1999-05-18 | $5.81 | $5.95 | 3,459 | — | — |
| 1999-05-17 | $5.69 | $5.84 | 659 | — | — |
| 1999-05-14 | $5.46 | $5.60 | 0 | — | — |
| 1999-05-13 | $5.46 | $5.60 | 0 | — | — |
| 1999-05-12 | $5.46 | $5.60 | 1,976 | — | — |
| 1999-05-11 | $5.62 | $5.76 | 1,153 | — | — |
| 1999-05-10 | $5.46 | $5.60 | 1,976 | — | — |
| 1999-05-07 | $5.46 | $5.60 | 17,788 | — | — |
| 1999-05-06 | $5.77 | $5.91 | 7,906 | — | — |
| 1999-05-05 | $5.84 | $5.99 | 2,306 | — | — |
| 1999-05-04 | $5.77 | $5.91 | 0 | — | — |
| 1999-05-03 | $5.77 | $5.91 | 18,446 | — | — |
| 1999-04-30 | $6.22 | $6.38 | 12,847 | — | — |
| 1999-04-29 | $6.38 | $6.54 | 186,111 | — | — |
| 1999-04-28 | $6.22 | $6.38 | 165 | — | — |
| 1999-04-27 | $6.38 | $6.54 | 1,647 | — | — |
| 1999-04-26 | $5.92 | $6.07 | 5,106 | — | — |
| 1999-04-23 | $6.07 | $6.23 | 11,529 | — | — |
| 1999-04-22 | $6.15 | $6.30 | 0 | — | — |
| 1999-04-21 | $6.15 | $6.30 | 0 | — | — |
| 1999-04-20 | $6.15 | $6.30 | 824 | — | — |
| 1999-04-19 | $5.77 | $5.91 | 824 | — | — |
| 1999-04-16 | $6.15 | $6.30 | 1,647 | — | — |
| 1999-04-15 | $5.92 | $6.07 | 494 | — | — |
| 1999-04-14 | $5.46 | $5.60 | 0 | — | — |
| 1999-04-13 | $5.46 | $5.60 | 0 | — | — |
| 1999-04-12 | $5.46 | $5.60 | 4,118 | — | — |
| 1999-04-09 | $6.15 | $6.30 | 1,647 | — | — |
| 1999-04-08 | $6.38 | $6.54 | 0 | — | — |
| 1999-04-07 | $6.38 | $6.54 | 329 | — | — |
| 1999-04-06 | $5.64 | $5.78 | 2,635 | — | — |
| 1999-04-05 | $6.68 | $6.85 | 1,153 | — | — |
| 1999-04-01 | $5.62 | $5.76 | 1,318 | — | — |
| 1999-03-31 | $5.62 | $5.76 | 0 | — | — |
| 1999-03-30 | $5.62 | $5.76 | 1,812 | — | — |
| 1999-03-29 | $6.38 | $6.54 | 0 | — | — |
| 1999-03-26 | $6.38 | $6.50 | 0 | — | — |
| 1999-03-25 | $6.38 | $6.50 | 0 | — | — |
| 1999-03-24 | $6.38 | $6.50 | 0 | — | — |
| 1999-03-23 | $6.38 | $6.50 | 12,188 | — | — |
| 1999-03-22 | $7.06 | $7.20 | 1,647 | — | — |
| 1999-03-19 | $6.38 | $6.50 | 3,788 | — | — |
| 1999-03-18 | $7.13 | $7.27 | 3,953 | — | — |
| 1999-03-17 | $7.06 | $7.20 | 3,623 | — | — |
| 1999-03-16 | $7.13 | $7.27 | 3,623 | — | — |
| 1999-03-15 | $6.53 | $6.65 | 0 | — | — |
| 1999-03-12 | $6.53 | $6.65 | 8,235 | — | — |
| 1999-03-11 | $6.68 | $6.81 | 1,482 | — | — |
| 1999-03-10 | $7.13 | $7.27 | 26,517 | — | — |
| 1999-03-09 | $6.60 | $6.73 | 4,941 | — | — |
| 1999-03-08 | $6.98 | $7.12 | 2,141 | — | — |
| 1999-03-05 | $6.98 | $7.12 | 10,870 | — | — |
| 1999-03-04 | $6.38 | $6.50 | 2,635 | — | — |
| 1999-03-03 | $6.38 | $6.50 | 4,776 | — | — |
| 1999-03-02 | $6.68 | $6.81 | 6,753 | — | — |
| 1999-03-01 | $6.45 | $6.58 | 494 | — | — |
| 1999-02-26 | $6.83 | $6.96 | 11,694 | — | — |
| 1999-02-25 | $6.45 | $6.58 | 0 | — | — |
| 1999-02-24 | $6.45 | $6.58 | 14,823 | — | — |
| 1999-02-23 | $6.53 | $6.65 | 1,976 | — | — |
| 1999-02-22 | $6.53 | $6.65 | 1,647 | — | — |
| 1999-02-19 | $6.83 | $6.96 | 988 | — | — |
| 1999-02-18 | $6.91 | $7.04 | 7,082 | — | — |
| 1999-02-17 | $6.98 | $7.12 | 1,647 | — | — |
| 1999-02-16 | $6.83 | $6.96 | 3,953 | — | — |
| 1999-02-12 | $6.15 | $6.27 | 1,318 | — | — |
| 1999-02-11 | $6.15 | $6.27 | 2,471 | — | — |
| 1999-02-10 | $6.38 | $6.50 | 1,482 | — | — |
| 1999-02-09 | $7.21 | $7.35 | 2,471 | — | — |
| 1999-02-08 | $6.53 | $6.65 | 1,976 | — | — |
| 1999-02-05 | $6.83 | $6.96 | 55,010 | — | — |
| 1999-02-04 | $6.38 | $6.50 | 5,929 | — | — |
| 1999-02-03 | $7.21 | $7.35 | 8,729 | — | — |
| 1999-02-02 | $7.21 | $7.35 | 4,941 | — | — |
| 1999-02-01 | $6.68 | $6.81 | 6,588 | — | — |
| 1999-01-29 | $7.29 | $7.43 | 2,471 | — | — |
| 1999-01-28 | $6.53 | $6.65 | 4,941 | — | — |
| 1999-01-27 | $6.45 | $6.58 | 7,412 | — | — |
| 1999-01-26 | $6.98 | $7.12 | 6,588 | — | — |
| 1999-01-25 | $6.98 | $7.12 | 0 | — | — |
| 1999-01-22 | $6.98 | $7.12 | 494 | — | — |
| 1999-01-21 | $6.98 | $7.12 | 165 | — | — |
| 1999-01-20 | $6.30 | $6.42 | 988 | — | — |
| 1999-01-19 | $6.30 | $6.42 | 1,647 | — | — |
| 1999-01-15 | $6.30 | $6.42 | 4,776 | — | — |
| 1999-01-14 | $6.22 | $6.31 | 8,235 | — | — |
| 1999-01-13 | $6.83 | $6.93 | 1,976 | — | — |
| 1999-01-12 | $6.22 | $6.31 | 329 | — | — |
| 1999-01-11 | $6.68 | $6.78 | 1,647 | — | — |
| 1999-01-08 | $6.98 | $7.08 | 165 | — | — |
| 1999-01-07 | $5.84 | $5.93 | 1,482 | — | — |
| 1999-01-06 | $6.07 | $6.16 | 8,235 | — | — |
| 1999-01-05 | $6.38 | $6.47 | 1,647 | — | — |
| 1999-01-04 | $5.81 | $5.89 | 17,294 | — | — |