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
- 1980-10-24 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 | $5.69 | $23.69 | 13,500 | — | — |
| 1999-12-30 | $5.44 | $22.65 | 21,800 | — | — |
| 1999-12-29 | $5.56 | $23.17 | 16,700 | — | — |
| 1999-12-28 | $5.50 | $22.69 | 48,600 | — | — |
| 1999-12-27 | $5.50 | $22.69 | 66,900 | — | — |
| 1999-12-23 | $5.44 | $22.43 | 800 | — | — |
| 1999-12-22 | $5.50 | $22.69 | 21,800 | — | — |
| 1999-12-21 | $5.38 | $22.18 | 1,700 | — | — |
| 1999-12-20 | $5.38 | $22.18 | 9,200 | — | — |
| 1999-12-17 | $5.50 | $22.69 | 512,900 | — | — |
| 1999-12-16 | $5.63 | $23.21 | 323,700 | — | — |
| 1999-12-15 | $5.00 | $20.63 | 25,100 | — | — |
| 1999-12-14 | $5.00 | $20.63 | 3,100 | — | — |
| 1999-12-13 | $5.00 | $20.63 | 5,700 | — | — |
| 1999-12-10 | $5.06 | $20.89 | 2,000 | — | — |
| 1999-12-09 | $5.13 | $21.14 | 2,500 | — | — |
| 1999-12-08 | $5.00 | $20.63 | 6,400 | — | — |
| 1999-12-07 | $5.00 | $20.63 | 6,200 | — | — |
| 1999-12-06 | $5.13 | $21.14 | 50,100 | — | — |
| 1999-12-03 | $5.13 | $21.14 | 15,100 | — | — |
| 1999-12-02 | $5.13 | $21.14 | 7,400 | — | — |
| 1999-12-01 | $5.13 | $21.14 | 79,700 | — | — |
| 1999-11-30 | $5.00 | $20.63 | 6,500 | — | — |
| 1999-11-29 | $4.94 | $20.37 | 4,300 | — | — |
| 1999-11-26 | $4.94 | $20.37 | 500 | — | — |
| 1999-11-24 | $5.00 | $20.41 | 3,500 | — | — |
| 1999-11-23 | $5.06 | $20.67 | 0 | — | — |
| 1999-11-22 | $5.06 | $20.67 | 400 | — | — |
| 1999-11-19 | $5.06 | $20.67 | 7,500 | — | — |
| 1999-11-18 | $5.06 | $20.67 | 3,000 | — | — |
| 1999-11-17 | $5.13 | $20.93 | 52,600 | — | — |
| 1999-11-16 | $5.13 | $20.93 | 28,500 | — | — |
| 1999-11-15 | $5.13 | $20.93 | 12,500 | — | — |
| 1999-11-12 | $5.00 | $20.41 | 400 | — | — |
| 1999-11-11 | $5.06 | $20.67 | 1,400 | — | — |
| 1999-11-10 | $5.06 | $20.67 | 8,000 | — | — |
| 1999-11-09 | $4.94 | $20.16 | 24,300 | — | — |
| 1999-11-08 | $4.94 | $20.16 | 26,700 | — | — |
| 1999-11-05 | $4.94 | $20.16 | 13,800 | — | — |
| 1999-11-04 | $5.31 | $21.69 | 4,000 | — | — |
| 1999-11-03 | $5.31 | $21.69 | 3,000 | — | — |
| 1999-11-02 | $5.50 | $22.46 | 0 | — | — |
| 1999-11-01 | $5.50 | $22.46 | 9,600 | — | — |
| 1999-10-29 | $5.50 | $22.46 | 15,600 | — | — |
| 1999-10-28 | $5.56 | $22.71 | 18,600 | — | — |
| 1999-10-27 | $5.50 | $22.46 | 13,900 | — | — |
| 1999-10-26 | $5.63 | $22.77 | 3,700 | — | — |
| 1999-10-25 | $5.63 | $22.77 | 5,000 | — | — |
| 1999-10-22 | $5.75 | $23.28 | 22,900 | — | — |
| 1999-10-21 | $5.69 | $23.02 | 1,200 | — | — |
| 1999-10-20 | $5.56 | $22.52 | 3,900 | — | — |
| 1999-10-19 | $5.56 | $22.52 | 2,700 | — | — |
| 1999-10-18 | $5.56 | $22.52 | 11,400 | — | — |
| 1999-10-15 | $5.63 | $22.77 | 6,500 | — | — |
| 1999-10-14 | $5.63 | $22.77 | 37,200 | — | — |
| 1999-10-13 | $5.69 | $23.02 | 8,500 | — | — |
| 1999-10-12 | $5.88 | $23.78 | 11,400 | — | — |
| 1999-10-11 | $5.88 | $23.78 | 4,900 | — | — |
| 1999-10-08 | $5.94 | $24.04 | 27,100 | — | — |
| 1999-10-07 | $5.88 | $23.78 | 7,100 | — | — |
| 1999-10-06 | $5.94 | $24.04 | 11,200 | — | — |
| 1999-10-05 | $5.75 | $23.28 | 15,700 | — | — |
| 1999-10-04 | $5.88 | $23.78 | 0 | — | — |
| 1999-10-01 | $5.88 | $23.78 | 44,700 | — | — |
| 1999-09-30 | $5.88 | $23.78 | 17,100 | — | — |
| 1999-09-29 | $5.69 | $23.02 | 12,900 | — | — |
| 1999-09-28 | $5.56 | $22.52 | 3,500 | — | — |
| 1999-09-27 | $5.81 | $23.34 | 6,000 | — | — |
| 1999-09-24 | $5.81 | $23.34 | 2,500 | — | — |
| 1999-09-23 | $5.94 | $23.84 | 16,300 | — | — |
| 1999-09-22 | $6.00 | $24.09 | 18,700 | — | — |
| 1999-09-21 | $5.94 | $23.84 | 6,800 | — | — |
| 1999-09-20 | $5.88 | $23.59 | 8,200 | — | — |
| 1999-09-17 | $6.00 | $24.09 | 11,100 | — | — |
| 1999-09-16 | $6.13 | $24.59 | 12,900 | — | — |
| 1999-09-15 | $6.13 | $24.59 | 33,800 | — | — |
| 1999-09-14 | $6.00 | $24.09 | 8,100 | — | — |
| 1999-09-13 | $5.75 | $23.08 | 44,600 | — | — |
| 1999-09-10 | $5.56 | $22.33 | 4,900 | — | — |
| 1999-09-09 | $5.50 | $22.08 | 22,100 | — | — |
| 1999-09-08 | $5.38 | $21.58 | 41,300 | — | — |
| 1999-09-07 | $5.19 | $20.83 | 3,300 | — | — |
| 1999-09-03 | $5.19 | $20.83 | 2,500 | — | — |
| 1999-09-02 | $5.00 | $20.07 | 13,500 | — | — |
| 1999-09-01 | $5.00 | $20.07 | 26,000 | — | — |
| 1999-08-31 | $5.13 | $20.58 | 21,900 | — | — |
| 1999-08-30 | $5.13 | $20.58 | 3,200 | — | — |
| 1999-08-27 | $5.19 | $20.83 | 6,400 | — | — |
| 1999-08-26 | $5.25 | $20.92 | 6,000 | — | — |
| 1999-08-25 | $5.25 | $20.92 | 16,400 | — | — |
| 1999-08-24 | $5.38 | $21.42 | 16,200 | — | — |
| 1999-08-23 | $5.44 | $21.67 | 6,500 | — | — |
| 1999-08-20 | $5.44 | $21.67 | 2,000 | — | — |
| 1999-08-19 | $5.50 | $21.92 | 34,700 | — | — |
| 1999-08-18 | $5.50 | $21.92 | 13,500 | — | — |
| 1999-08-17 | $5.56 | $22.17 | 42,000 | — | — |
| 1999-08-16 | $5.63 | $22.42 | 16,200 | — | — |
| 1999-08-13 | $5.63 | $22.42 | 20,800 | — | — |
| 1999-08-12 | $5.50 | $21.92 | 6,700 | — | — |
| 1999-08-11 | $5.50 | $21.92 | 105,300 | — | — |
| 1999-08-10 | $5.38 | $21.42 | 47,100 | — | — |
| 1999-08-09 | $5.38 | $21.42 | 62,200 | — | — |
| 1999-08-06 | $5.50 | $21.92 | 28,800 | — | — |
| 1999-08-05 | $5.44 | $21.67 | 23,300 | — | — |
| 1999-08-04 | $5.25 | $20.92 | 20,700 | — | — |
| 1999-08-03 | $5.25 | $20.92 | 57,700 | — | — |
| 1999-08-02 | $5.25 | $20.92 | 12,100 | — | — |
| 1999-07-30 | $5.19 | $20.68 | 6,300 | — | — |
| 1999-07-29 | $5.13 | $20.43 | 44,900 | — | — |
| 1999-07-28 | $5.00 | $19.93 | 48,000 | — | — |
| 1999-07-27 | $4.94 | $19.51 | 18,200 | — | — |
| 1999-07-26 | $4.94 | $19.51 | 10,400 | — | — |
| 1999-07-23 | $4.88 | $19.26 | 22,300 | — | — |
| 1999-07-22 | $4.75 | $18.77 | 7,700 | — | — |
| 1999-07-21 | $4.63 | $18.28 | 3,500 | — | — |
| 1999-07-20 | $4.63 | $18.28 | 10,300 | — | — |
| 1999-07-19 | $4.63 | $18.28 | 1,300 | — | — |
| 1999-07-16 | $4.56 | $18.03 | 26,200 | — | — |
| 1999-07-15 | $4.38 | $17.29 | 10,400 | — | — |
| 1999-07-14 | $4.50 | $17.78 | 5,000 | — | — |
| 1999-07-13 | $4.38 | $17.29 | 1,000 | — | — |
| 1999-07-12 | $4.50 | $17.78 | 9,100 | — | — |
| 1999-07-09 | $4.50 | $17.78 | 23,000 | — | — |
| 1999-07-08 | $4.25 | $16.79 | 22,000 | — | — |
| 1999-07-07 | $4.25 | $16.79 | 2,800 | — | — |
| 1999-07-06 | $4.25 | $16.79 | 500 | — | — |
| 1999-07-02 | $4.25 | $16.79 | 26,900 | — | — |
| 1999-07-01 | $4.06 | $16.05 | 8,000 | — | — |
| 1999-06-30 | $4.19 | $16.55 | 8,700 | — | — |
| 1999-06-29 | $4.13 | $16.30 | 16,700 | — | — |
| 1999-06-28 | $4.00 | $15.81 | 19,000 | — | — |
| 1999-06-25 | $4.13 | $16.17 | 17,400 | — | — |
| 1999-06-24 | $4.00 | $15.68 | 16,800 | — | — |
| 1999-06-23 | $4.00 | $15.68 | 0 | — | — |
| 1999-06-22 | $4.00 | $15.68 | 5,700 | — | — |
| 1999-06-21 | $4.00 | $15.68 | 3,000 | — | — |
| 1999-06-18 | $4.00 | $15.68 | 8,500 | — | — |
| 1999-06-17 | $4.13 | $16.17 | 24,300 | — | — |
| 1999-06-16 | $3.94 | $15.43 | 6,100 | — | — |
| 1999-06-15 | $4.19 | $16.41 | 8,700 | — | — |
| 1999-06-14 | $4.06 | $15.92 | 3,600 | — | — |
| 1999-06-11 | $4.25 | $16.66 | 16,900 | — | — |
| 1999-06-10 | $3.94 | $15.43 | 1,600 | — | — |
| 1999-06-09 | $4.13 | $16.17 | 3,100 | — | — |
| 1999-06-08 | $3.94 | $15.43 | 2,400 | — | — |
| 1999-06-07 | $4.00 | $15.68 | 4,400 | — | — |
| 1999-06-04 | $4.00 | $15.68 | 10,600 | — | — |
| 1999-06-03 | $3.94 | $15.43 | 3,400 | — | — |
| 1999-06-02 | $4.13 | $16.17 | 16,500 | — | — |
| 1999-06-01 | $4.00 | $15.68 | 1,000 | — | — |
| 1999-05-28 | $4.13 | $16.17 | 9,400 | — | — |
| 1999-05-27 | $4.25 | $16.66 | 12,600 | — | — |
| 1999-05-26 | $4.13 | $16.17 | 6,200 | — | — |
| 1999-05-25 | $4.00 | $15.57 | 800 | — | — |
| 1999-05-24 | $4.06 | $15.81 | 300 | — | — |
| 1999-05-21 | $4.06 | $15.81 | 100 | — | — |
| 1999-05-20 | $4.06 | $15.81 | 23,400 | — | — |
| 1999-05-19 | $4.00 | $15.57 | 2,500 | — | — |
| 1999-05-18 | $4.06 | $15.81 | 6,900 | — | — |
| 1999-05-17 | $4.00 | $15.57 | 3,400 | — | — |
| 1999-05-14 | $4.00 | $15.57 | 1,400 | — | — |
| 1999-05-13 | $4.00 | $15.57 | 2,700 | — | — |
| 1999-05-12 | $4.06 | $15.81 | 2,800 | — | — |
| 1999-05-11 | $4.06 | $15.81 | 18,000 | — | — |
| 1999-05-10 | $4.00 | $15.57 | 3,700 | — | — |
| 1999-05-07 | $4.00 | $15.57 | 12,000 | — | — |
| 1999-05-06 | $4.19 | $16.30 | 12,100 | — | — |
| 1999-05-05 | $4.50 | $17.51 | 10,200 | — | — |
| 1999-05-04 | $4.50 | $17.51 | 0 | — | — |
| 1999-05-03 | $4.50 | $17.51 | 16,100 | — | — |
| 1999-04-30 | $4.38 | $17.03 | 14,100 | — | — |
| 1999-04-29 | $4.31 | $16.78 | 4,600 | — | — |
| 1999-04-28 | $4.31 | $16.78 | 800 | — | — |
| 1999-04-27 | $4.13 | $15.96 | 12,300 | — | — |
| 1999-04-26 | $4.25 | $16.44 | 3,900 | — | — |
| 1999-04-23 | $4.25 | $16.44 | 6,600 | — | — |
| 1999-04-22 | $4.19 | $16.20 | 53,100 | — | — |
| 1999-04-21 | $4.44 | $17.16 | 21,000 | — | — |
| 1999-04-20 | $4.19 | $16.20 | 36,200 | — | — |
| 1999-04-19 | $4.38 | $16.92 | 22,200 | — | — |
| 1999-04-16 | $4.38 | $16.92 | 12,200 | — | — |
| 1999-04-15 | $4.38 | $16.92 | 13,300 | — | — |
| 1999-04-14 | $4.31 | $16.68 | 6,600 | — | — |
| 1999-04-13 | $4.31 | $16.68 | 7,100 | — | — |
| 1999-04-12 | $4.25 | $16.44 | 11,800 | — | — |
| 1999-04-09 | $4.25 | $16.44 | 9,300 | — | — |
| 1999-04-08 | $4.31 | $16.68 | 14,400 | — | — |
| 1999-04-07 | $4.44 | $17.16 | 27,900 | — | — |
| 1999-04-06 | $4.38 | $16.92 | 37,200 | — | — |
| 1999-04-05 | $4.50 | $17.41 | 49,400 | — | — |
| 1999-04-01 | $4.56 | $17.65 | 19,500 | — | — |
| 1999-03-31 | $4.50 | $17.41 | 11,400 | — | — |
| 1999-03-30 | $4.25 | $16.44 | 16,200 | — | — |
| 1999-03-29 | $4.19 | $16.20 | 2,500 | — | — |
| 1999-03-26 | $4.19 | $16.10 | 21,100 | — | — |
| 1999-03-25 | $4.19 | $16.10 | 0 | — | — |
| 1999-03-24 | $4.19 | $16.10 | 93,300 | — | — |
| 1999-03-23 | $4.38 | $16.82 | 9,200 | — | — |
| 1999-03-22 | $4.19 | $16.10 | 41,900 | — | — |
| 1999-03-19 | $4.06 | $15.62 | 5,000 | — | — |
| 1999-03-18 | $4.06 | $15.62 | 7,400 | — | — |
| 1999-03-17 | $4.00 | $15.38 | 8,300 | — | — |
| 1999-03-16 | $4.00 | $15.38 | 5,000 | — | — |
| 1999-03-15 | $4.00 | $15.38 | 11,800 | — | — |
| 1999-03-12 | $4.00 | $15.38 | 4,000 | — | — |
| 1999-03-11 | $4.00 | $15.38 | 8,400 | — | — |
| 1999-03-10 | $4.00 | $15.38 | 2,200 | — | — |
| 1999-03-09 | $4.00 | $15.38 | 35,000 | — | — |
| 1999-03-08 | $4.00 | $15.38 | 5,700 | — | — |
| 1999-03-05 | $4.00 | $15.38 | 4,700 | — | — |
| 1999-03-04 | $4.00 | $15.38 | 21,000 | — | — |
| 1999-03-03 | $3.75 | $14.42 | 2,300 | — | — |
| 1999-03-02 | $3.88 | $14.90 | 2,000 | — | — |
| 1999-03-01 | $3.88 | $14.90 | 7,800 | — | — |
| 1999-02-26 | $3.94 | $15.14 | 5,400 | — | — |
| 1999-02-25 | $3.94 | $15.14 | 18,600 | — | — |
| 1999-02-24 | $4.00 | $15.38 | 13,100 | — | — |
| 1999-02-23 | $4.00 | $15.28 | 4,400 | — | — |
| 1999-02-22 | $3.94 | $15.04 | 68,100 | — | — |
| 1999-02-19 | $4.00 | $15.28 | 9,600 | — | — |
| 1999-02-18 | $3.94 | $15.04 | 15,600 | — | — |
| 1999-02-17 | $4.00 | $15.28 | 3,300 | — | — |
| 1999-02-16 | $4.00 | $15.28 | 10,600 | — | — |
| 1999-02-12 | $4.00 | $15.28 | 14,900 | — | — |
| 1999-02-11 | $4.00 | $15.28 | 1,400 | — | — |
| 1999-02-10 | $4.00 | $15.28 | 10,800 | — | — |
| 1999-02-09 | $4.00 | $15.28 | 21,800 | — | — |
| 1999-02-08 | $4.06 | $15.51 | 10,800 | — | — |
| 1999-02-05 | $4.00 | $15.28 | 6,900 | — | — |
| 1999-02-04 | $3.88 | $14.80 | 1,600 | — | — |
| 1999-02-03 | $3.94 | $15.04 | 48,100 | — | — |
| 1999-02-02 | $3.88 | $14.80 | 65,900 | — | — |
| 1999-02-01 | $3.94 | $15.04 | 1,200 | — | — |
| 1999-01-29 | $4.00 | $15.28 | 5,500 | — | — |
| 1999-01-28 | $4.00 | $15.28 | 7,400 | — | — |
| 1999-01-27 | $4.00 | $15.28 | 9,200 | — | — |
| 1999-01-26 | $4.00 | $15.13 | 68,200 | — | — |
| 1999-01-25 | $3.75 | $14.19 | 500 | — | — |
| 1999-01-22 | $3.94 | $14.90 | 15,600 | — | — |
| 1999-01-21 | $4.00 | $15.13 | 13,800 | — | — |
| 1999-01-20 | $3.94 | $14.90 | 5,000 | — | — |
| 1999-01-19 | $4.00 | $15.13 | 11,600 | — | — |
| 1999-01-15 | $3.94 | $14.90 | 3,500 | — | — |
| 1999-01-14 | $4.00 | $15.13 | 176,900 | — | — |
| 1999-01-13 | $4.06 | $15.37 | 9,000 | — | — |
| 1999-01-12 | $4.00 | $15.13 | 4,800 | — | — |
| 1999-01-11 | $4.00 | $15.13 | 2,300 | — | — |
| 1999-01-08 | $4.00 | $15.13 | 3,000 | — | — |
| 1999-01-07 | $4.00 | $15.13 | 2,100 | — | — |
| 1999-01-06 | $4.00 | $15.13 | 32,100 | — | — |
| 1999-01-05 | $4.00 | $15.13 | 10,800 | — | — |
| 1999-01-04 | $4.00 | $15.13 | 12,700 | — | — |