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
- 1993-11-02 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 | $6.50 | $6.50 | 227,600 | — | — |
| 1999-12-30 | $6.38 | $6.38 | 277,600 | — | — |
| 1999-12-29 | $6.66 | $6.66 | 663,000 | — | — |
| 1999-12-28 | $6.66 | $6.66 | 1,303,000 | — | — |
| 1999-12-27 | $6.22 | $6.22 | 960,600 | — | — |
| 1999-12-23 | $5.97 | $5.97 | 612,400 | — | — |
| 1999-12-22 | $5.69 | $5.69 | 556,400 | — | — |
| 1999-12-21 | $6.06 | $6.06 | 588,000 | — | — |
| 1999-12-20 | $6.06 | $6.06 | 1,290,200 | — | — |
| 1999-12-17 | $5.91 | $5.91 | 1,458,800 | — | — |
| 1999-12-16 | $5.88 | $5.87 | 901,800 | — | — |
| 1999-12-15 | $5.72 | $5.72 | 2,250,200 | — | — |
| 1999-12-14 | $5.44 | $5.44 | 2,303,800 | — | — |
| 1999-12-13 | $5.22 | $5.22 | 3,115,200 | — | — |
| 1999-12-10 | $5.00 | $5.00 | 1,727,800 | — | — |
| 1999-12-09 | $5.34 | $5.34 | 1,922,400 | — | — |
| 1999-12-08 | $5.72 | $5.72 | 4,703,400 | — | — |
| 1999-12-07 | $6.03 | $6.03 | 881,000 | — | — |
| 1999-12-06 | $6.28 | $6.28 | 421,200 | — | — |
| 1999-12-03 | $6.78 | $6.78 | 382,400 | — | — |
| 1999-12-02 | $6.97 | $6.97 | 613,000 | — | — |
| 1999-12-01 | $6.69 | $6.69 | 2,291,400 | — | — |
| 1999-11-30 | $6.34 | $6.34 | 716,400 | — | — |
| 1999-11-29 | $6.31 | $6.31 | 1,013,400 | — | — |
| 1999-11-26 | $7.09 | $7.09 | 160,200 | — | — |
| 1999-11-24 | $7.03 | $7.03 | 582,000 | — | — |
| 1999-11-23 | $6.84 | $6.84 | 474,000 | — | — |
| 1999-11-22 | $7.50 | $7.50 | 510,000 | — | — |
| 1999-11-19 | $7.69 | $7.69 | 364,600 | — | — |
| 1999-11-18 | $7.53 | $7.53 | 970,600 | — | — |
| 1999-11-17 | $7.91 | $7.91 | 1,407,800 | — | — |
| 1999-11-16 | $7.47 | $7.47 | 515,600 | — | — |
| 1999-11-15 | $7.78 | $7.78 | 1,451,800 | — | — |
| 1999-11-12 | $7.44 | $7.44 | 683,600 | — | — |
| 1999-11-11 | $6.75 | $6.75 | 619,800 | — | — |
| 1999-11-10 | $7.28 | $7.28 | 643,200 | — | — |
| 1999-11-09 | $7.00 | $7.00 | 535,200 | — | — |
| 1999-11-08 | $6.75 | $6.75 | 1,035,600 | — | — |
| 1999-11-05 | $6.34 | $6.34 | 302,800 | — | — |
| 1999-11-04 | $6.38 | $6.38 | 259,600 | — | — |
| 1999-11-03 | $6.64 | $6.64 | 516,400 | — | — |
| 1999-11-02 | $6.34 | $6.34 | 748,800 | — | — |
| 1999-11-01 | $6.34 | $6.34 | 1,080,400 | — | — |
| 1999-10-29 | $6.41 | $6.41 | 1,673,600 | — | — |
| 1999-10-28 | $7.06 | $7.06 | 822,600 | — | — |
| 1999-10-27 | $7.34 | $7.34 | 303,000 | — | — |
| 1999-10-26 | $7.38 | $7.38 | 637,800 | — | — |
| 1999-10-25 | $7.66 | $7.66 | 512,000 | — | — |
| 1999-10-22 | $7.63 | $7.62 | 1,241,200 | — | — |
| 1999-10-21 | $7.28 | $7.28 | 709,600 | — | — |
| 1999-10-20 | $7.25 | $7.25 | 623,800 | — | — |
| 1999-10-19 | $6.81 | $6.81 | 311,800 | — | — |
| 1999-10-18 | $6.63 | $6.63 | 601,800 | — | — |
| 1999-10-15 | $6.88 | $6.88 | 774,600 | — | — |
| 1999-10-14 | $6.97 | $6.97 | 450,600 | — | — |
| 1999-10-13 | $7.16 | $7.16 | 523,400 | — | — |
| 1999-10-12 | $6.75 | $6.75 | 813,600 | — | — |
| 1999-10-11 | $6.81 | $6.81 | 1,579,800 | — | — |
| 1999-10-08 | $6.00 | $6.00 | 2,008,000 | — | — |
| 1999-10-07 | $6.91 | $6.91 | 1,182,600 | — | — |
| 1999-10-06 | $7.06 | $7.06 | 856,600 | — | — |
| 1999-10-05 | $6.94 | $6.94 | 1,504,000 | — | — |
| 1999-10-04 | $7.69 | $7.69 | 852,600 | — | — |
| 1999-10-01 | $7.97 | $7.97 | 767,600 | — | — |
| 1999-09-30 | $7.59 | $7.59 | 661,200 | — | — |
| 1999-09-29 | $7.53 | $7.53 | 677,600 | — | — |
| 1999-09-28 | $7.41 | $7.41 | 1,900,600 | — | — |
| 1999-09-27 | $8.00 | $8.00 | 1,076,800 | — | — |
| 1999-09-24 | $7.91 | $7.91 | 681,400 | — | — |
| 1999-09-23 | $7.97 | $7.97 | 758,800 | — | — |
| 1999-09-22 | $8.00 | $8.00 | 556,200 | — | — |
| 1999-09-21 | $7.94 | $7.94 | 3,211,400 | — | — |
| 1999-09-20 | $7.81 | $7.81 | 2,204,800 | — | — |
| 1999-09-17 | $8.16 | $8.16 | 1,001,400 | — | — |
| 1999-09-16 | $7.91 | $7.91 | 730,200 | — | — |
| 1999-09-15 | $7.72 | $7.72 | 1,623,600 | — | — |
| 1999-09-14 | $7.78 | $7.78 | 1,521,400 | — | — |
| 1999-09-13 | $8.09 | $8.09 | 981,000 | — | — |
| 1999-09-10 | $7.88 | $7.87 | 1,446,200 | — | — |
| 1999-09-09 | $7.53 | $7.53 | 1,548,000 | — | — |
| 1999-09-08 | $7.13 | $7.12 | 1,251,000 | — | — |
| 1999-09-07 | $7.06 | $7.06 | 1,360,600 | — | — |
| 1999-09-03 | $6.53 | $6.53 | 878,400 | — | — |
| 1999-09-02 | $6.53 | $6.53 | 704,800 | — | — |
| 1999-09-01 | $6.81 | $6.81 | 561,800 | — | — |
| 1999-08-31 | $6.72 | $6.72 | 639,600 | — | — |
| 1999-08-30 | $6.53 | $6.53 | 555,000 | — | — |
| 1999-08-27 | $6.38 | $6.38 | 909,400 | — | — |
| 1999-08-26 | $6.34 | $6.34 | 1,774,400 | — | — |
| 1999-08-25 | $6.56 | $6.56 | 2,768,800 | — | — |
| 1999-08-24 | $6.97 | $6.97 | 1,284,800 | — | — |
| 1999-08-23 | $7.00 | $7.00 | 1,976,600 | — | — |
| 1999-08-20 | $6.81 | $6.81 | 2,542,200 | — | — |
| 1999-08-19 | $6.47 | $6.47 | 2,185,800 | — | — |
| 1999-08-18 | $6.31 | $6.31 | 1,656,200 | — | — |
| 1999-08-17 | $6.19 | $6.19 | 1,735,000 | — | — |
| 1999-08-16 | $5.66 | $5.66 | 957,600 | — | — |
| 1999-08-13 | $6.16 | $6.16 | 882,600 | — | — |
| 1999-08-12 | $6.13 | $6.12 | 1,819,800 | — | — |
| 1999-08-11 | $6.22 | $6.22 | 2,946,800 | — | — |
| 1999-08-10 | $5.75 | $5.75 | 3,271,400 | — | — |
| 1999-08-09 | $5.50 | $5.50 | 2,769,400 | — | — |
| 1999-08-06 | $5.06 | $5.06 | 1,298,600 | — | — |
| 1999-08-05 | $5.03 | $5.03 | 1,705,000 | — | — |
| 1999-08-04 | $4.64 | $4.64 | 965,600 | — | — |
| 1999-08-03 | $4.44 | $4.44 | 573,000 | — | — |
| 1999-08-02 | $4.56 | $4.56 | 546,400 | — | — |
| 1999-07-30 | $4.81 | $4.81 | 1,478,600 | — | — |
| 1999-07-29 | $4.50 | $4.50 | 609,000 | — | — |
| 1999-07-28 | $4.44 | $4.44 | 462,000 | — | — |
| 1999-07-27 | $4.19 | $4.19 | 505,400 | — | — |
| 1999-07-26 | $4.34 | $4.34 | 464,400 | — | — |
| 1999-07-23 | $4.56 | $4.56 | 714,600 | — | — |
| 1999-07-22 | $4.47 | $4.47 | 574,400 | — | — |
| 1999-07-21 | $4.38 | $4.38 | 1,239,600 | — | — |
| 1999-07-20 | $4.44 | $4.44 | 411,600 | — | — |
| 1999-07-19 | $4.70 | $4.70 | 470,800 | — | — |
| 1999-07-16 | $4.81 | $4.81 | 281,600 | — | — |
| 1999-07-15 | $4.88 | $4.88 | 583,200 | — | — |
| 1999-07-14 | $4.91 | $4.91 | 655,400 | — | — |
| 1999-07-13 | $4.78 | $4.78 | 755,200 | — | — |
| 1999-07-12 | $4.75 | $4.75 | 1,058,000 | — | — |
| 1999-07-09 | $4.84 | $4.84 | 467,600 | — | — |
| 1999-07-08 | $4.97 | $4.97 | 570,600 | — | — |
| 1999-07-07 | $4.94 | $4.94 | 293,600 | — | — |
| 1999-07-06 | $5.03 | $5.03 | 778,800 | — | — |
| 1999-07-02 | $4.98 | $4.98 | 421,000 | — | — |
| 1999-07-01 | $4.91 | $4.91 | 507,400 | — | — |
| 1999-06-30 | $4.94 | $4.94 | 1,041,800 | — | — |
| 1999-06-29 | $4.81 | $4.81 | 859,400 | — | — |
| 1999-06-28 | $4.63 | $4.63 | 441,800 | — | — |
| 1999-06-25 | $4.63 | $4.63 | 454,600 | — | — |
| 1999-06-24 | $4.63 | $4.63 | 406,600 | — | — |
| 1999-06-23 | $4.88 | $4.88 | 930,800 | — | — |
| 1999-06-22 | $4.94 | $4.94 | 1,273,800 | — | — |
| 1999-06-21 | $5.41 | $5.41 | 1,386,000 | — | — |
| 1999-06-18 | $5.31 | $5.31 | 2,054,400 | — | — |
| 1999-06-17 | $4.94 | $4.94 | 430,200 | — | — |
| 1999-06-16 | $5.03 | $5.03 | 998,600 | — | — |
| 1999-06-15 | $5.16 | $5.16 | 2,026,200 | — | — |
| 1999-06-14 | $5.00 | $5.00 | 1,109,400 | — | — |
| 1999-06-11 | $4.88 | $4.88 | 1,220,400 | — | — |
| 1999-06-10 | $4.59 | $4.59 | 794,000 | — | — |
| 1999-06-09 | $4.63 | $4.63 | 1,229,800 | — | — |
| 1999-06-08 | $4.41 | $4.41 | 1,530,200 | — | — |
| 1999-06-07 | $4.44 | $4.44 | 1,016,200 | — | — |
| 1999-06-04 | $4.42 | $4.42 | 719,000 | — | — |
| 1999-06-03 | $4.38 | $4.38 | 1,398,400 | — | — |
| 1999-06-02 | $4.13 | $4.13 | 691,200 | — | — |
| 1999-06-01 | $4.03 | $4.03 | 546,200 | — | — |
| 1999-05-28 | $4.17 | $4.17 | 815,600 | — | — |
| 1999-05-27 | $4.09 | $4.09 | 943,600 | — | — |
| 1999-05-26 | $4.06 | $4.06 | 1,222,400 | — | — |
| 1999-05-25 | $3.75 | $3.75 | 1,179,600 | — | — |
| 1999-05-24 | $3.94 | $3.94 | 1,776,000 | — | — |
| 1999-05-21 | $4.25 | $4.25 | 1,219,400 | — | — |
| 1999-05-20 | $3.91 | $3.91 | 727,600 | — | — |
| 1999-05-19 | $3.88 | $3.88 | 1,075,600 | — | — |
| 1999-05-18 | $3.91 | $3.91 | 737,200 | — | — |
| 1999-05-17 | $4.16 | $4.16 | 521,200 | — | — |
| 1999-05-14 | $4.44 | $4.44 | 1,148,200 | — | — |
| 1999-05-13 | $4.19 | $4.19 | 839,600 | — | — |
| 1999-05-12 | $3.94 | $3.94 | 1,671,600 | — | — |
| 1999-05-11 | $4.06 | $4.06 | 1,269,200 | — | — |
| 1999-05-10 | $4.50 | $4.50 | 888,400 | — | — |
| 1999-05-07 | $4.48 | $4.48 | 2,027,800 | — | — |
| 1999-05-06 | $4.69 | $4.69 | 1,962,000 | — | — |
| 1999-05-05 | $4.56 | $4.56 | 2,607,400 | — | — |
| 1999-05-04 | $4.64 | $4.64 | 3,209,800 | — | — |
| 1999-05-03 | $4.23 | $4.23 | 2,035,000 | — | — |
| 1999-04-30 | $4.03 | $4.03 | 4,093,600 | — | — |
| 1999-04-29 | $3.92 | $3.92 | 2,284,800 | — | — |
| 1999-04-28 | $3.75 | $3.75 | 2,692,600 | — | — |
| 1999-04-27 | $3.30 | $3.30 | 1,268,800 | — | — |
| 1999-04-26 | $3.25 | $3.25 | 989,200 | — | — |
| 1999-04-23 | $3.50 | $3.50 | 1,398,600 | — | — |
| 1999-04-22 | $3.63 | $3.63 | 2,745,800 | — | — |
| 1999-04-21 | $3.47 | $3.47 | 2,182,400 | — | — |
| 1999-04-20 | $3.41 | $3.41 | 2,692,200 | — | — |
| 1999-04-19 | $3.47 | $3.47 | 6,726,200 | — | — |
| 1999-04-16 | $2.88 | $2.87 | 2,615,200 | — | — |
| 1999-04-15 | $2.53 | $2.53 | 946,600 | — | — |
| 1999-04-14 | $2.44 | $2.44 | 523,200 | — | — |
| 1999-04-13 | $2.50 | $2.50 | 463,000 | — | — |
| 1999-04-12 | $2.50 | $2.50 | 638,400 | — | — |
| 1999-04-09 | $2.59 | $2.59 | 882,800 | — | — |
| 1999-04-08 | $2.50 | $2.50 | 1,267,000 | — | — |
| 1999-04-07 | $2.19 | $2.19 | 1,083,600 | — | — |
| 1999-04-06 | $2.50 | $2.50 | 845,800 | — | — |
| 1999-04-05 | $2.53 | $2.53 | 1,075,400 | — | — |
| 1999-04-01 | $2.50 | $2.50 | 1,828,800 | — | — |
| 1999-03-31 | $2.78 | $2.78 | 1,735,800 | — | — |
| 1999-03-30 | $3.03 | $3.03 | 1,117,400 | — | — |
| 1999-03-29 | $3.00 | $3.00 | 2,689,800 | — | — |
| 1999-03-26 | $2.84 | $2.84 | 10,458,200 | — | — |
| 1999-03-25 | $2.63 | $2.63 | 1,723,800 | — | — |
| 1999-03-24 | $2.47 | $2.47 | 2,100,600 | — | — |
| 1999-03-23 | $2.19 | $2.19 | 984,000 | — | — |
| 1999-03-22 | $2.34 | $2.34 | 815,800 | — | — |
| 1999-03-19 | $2.22 | $2.22 | 850,600 | — | — |
| 1999-03-18 | $2.38 | $2.37 | 2,409,800 | — | — |
| 1999-03-17 | $2.22 | $2.22 | 802,600 | — | — |
| 1999-03-16 | $2.00 | $2.00 | 696,000 | — | — |
| 1999-03-15 | $2.06 | $2.06 | 1,197,200 | — | — |
| 1999-03-12 | $2.28 | $2.28 | 1,625,200 | — | — |
| 1999-03-11 | $2.13 | $2.13 | 3,993,000 | — | — |
| 1999-03-10 | $2.02 | $2.02 | 2,662,000 | — | — |
| 1999-03-09 | $1.63 | $1.63 | 922,800 | — | — |
| 1999-03-08 | $1.75 | $1.75 | 671,400 | — | — |
| 1999-03-05 | $1.59 | $1.59 | 957,200 | — | — |
| 1999-03-04 | $1.78 | $1.78 | 3,636,400 | — | — |
| 1999-03-03 | $1.48 | $1.48 | 585,600 | — | — |
| 1999-03-02 | $1.39 | $1.39 | 288,600 | — | — |
| 1999-03-01 | $1.38 | $1.38 | 247,400 | — | — |
| 1999-02-26 | $1.41 | $1.41 | 363,400 | — | — |
| 1999-02-25 | $1.42 | $1.42 | 1,331,400 | — | — |
| 1999-02-24 | $1.47 | $1.47 | 1,198,600 | — | — |
| 1999-02-23 | $1.47 | $1.47 | 506,600 | — | — |
| 1999-02-22 | $1.41 | $1.41 | 496,400 | — | — |
| 1999-02-19 | $1.42 | $1.42 | 439,600 | — | — |
| 1999-02-18 | $1.48 | $1.48 | 557,600 | — | — |
| 1999-02-17 | $1.38 | $1.37 | 418,800 | — | — |
| 1999-02-16 | $1.50 | $1.50 | 627,000 | — | — |
| 1999-02-12 | $1.48 | $1.48 | 949,600 | — | — |
| 1999-02-11 | $1.53 | $1.53 | 562,200 | — | — |
| 1999-02-10 | $1.56 | $1.56 | 414,600 | — | — |
| 1999-02-09 | $1.58 | $1.58 | 365,000 | — | — |
| 1999-02-08 | $1.67 | $1.67 | 257,600 | — | — |
| 1999-02-05 | $1.59 | $1.59 | 594,800 | — | — |
| 1999-02-04 | $1.67 | $1.67 | 547,600 | — | — |
| 1999-02-03 | $1.75 | $1.75 | 910,600 | — | — |
| 1999-02-02 | $1.69 | $1.69 | 666,400 | — | — |
| 1999-02-01 | $1.56 | $1.56 | 745,000 | — | — |
| 1999-01-29 | $1.75 | $1.75 | 944,600 | — | — |
| 1999-01-28 | $1.78 | $1.78 | 491,400 | — | — |
| 1999-01-27 | $1.75 | $1.75 | 418,600 | — | — |
| 1999-01-26 | $1.78 | $1.78 | 899,200 | — | — |
| 1999-01-25 | $1.84 | $1.84 | 761,200 | — | — |
| 1999-01-22 | $1.86 | $1.86 | 1,028,600 | — | — |
| 1999-01-21 | $1.88 | $1.88 | 763,800 | — | — |
| 1999-01-20 | $1.88 | $1.88 | 1,171,800 | — | — |
| 1999-01-19 | $1.94 | $1.94 | 444,600 | — | — |
| 1999-01-15 | $2.03 | $2.03 | 393,600 | — | — |
| 1999-01-14 | $1.91 | $1.91 | 1,165,600 | — | — |
| 1999-01-13 | $2.00 | $2.00 | 697,600 | — | — |
| 1999-01-12 | $2.06 | $2.06 | 974,600 | — | — |
| 1999-01-11 | $2.31 | $2.31 | 843,800 | — | — |
| 1999-01-08 | $2.16 | $2.16 | 960,200 | — | — |
| 1999-01-07 | $2.28 | $2.28 | 1,670,800 | — | — |
| 1999-01-06 | $2.13 | $2.13 | 1,296,600 | — | — |
| 1999-01-05 | $1.94 | $1.94 | 1,232,600 | — | — |
| 1999-01-04 | $2.00 | $2.00 | 955,600 | — | — |