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
- 1998-03-10 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 | $4.63 | $4.62 | 16,200 | — | — |
| 1999-12-30 | $4.67 | $4.67 | 17,400 | — | — |
| 1999-12-29 | $4.71 | $4.71 | 167,400 | — | — |
| 1999-12-28 | $4.75 | $4.75 | 22,200 | — | — |
| 1999-12-27 | $4.88 | $4.87 | 12,000 | — | — |
| 1999-12-23 | $4.91 | $4.91 | 9,000 | — | — |
| 1999-12-22 | $4.94 | $4.94 | 11,400 | — | — |
| 1999-12-21 | $4.91 | $4.91 | 166,800 | — | — |
| 1999-12-20 | $4.97 | $4.97 | 72,000 | — | — |
| 1999-12-17 | $4.98 | $4.98 | 108,000 | — | — |
| 1999-12-16 | $5.00 | $5.00 | 63,600 | — | — |
| 1999-12-15 | $5.00 | $5.00 | 21,600 | — | — |
| 1999-12-14 | $5.04 | $5.04 | 27,000 | — | — |
| 1999-12-13 | $5.05 | $5.05 | 208,800 | — | — |
| 1999-12-10 | $4.96 | $4.96 | 30,000 | — | — |
| 1999-12-09 | $4.96 | $4.96 | 22,800 | — | — |
| 1999-12-08 | $4.91 | $4.91 | 13,800 | — | — |
| 1999-12-07 | $4.88 | $4.87 | 141,600 | — | — |
| 1999-12-06 | $4.83 | $4.83 | 44,400 | — | — |
| 1999-12-03 | $4.92 | $4.92 | 54,600 | — | — |
| 1999-12-02 | $4.97 | $4.97 | 129,600 | — | — |
| 1999-12-01 | $5.00 | $5.00 | 197,400 | — | — |
| 1999-11-30 | $5.00 | $5.00 | 175,800 | — | — |
| 1999-11-29 | $4.99 | $4.99 | 97,800 | — | — |
| 1999-11-26 | $4.96 | $4.96 | 46,800 | — | — |
| 1999-11-24 | $4.98 | $4.98 | 22,800 | — | — |
| 1999-11-23 | $4.89 | $4.89 | 49,200 | — | — |
| 1999-11-22 | $4.89 | $4.89 | 216,000 | — | — |
| 1999-11-19 | $4.92 | $4.92 | 43,800 | — | — |
| 1999-11-18 | $4.91 | $4.91 | 29,400 | — | — |
| 1999-11-17 | $4.83 | $4.83 | 106,200 | — | — |
| 1999-11-16 | $4.82 | $4.82 | 463,800 | — | — |
| 1999-11-15 | $4.85 | $4.85 | 129,000 | — | — |
| 1999-11-12 | $4.83 | $4.83 | 519,000 | — | — |
| 1999-11-11 | $4.88 | $4.87 | 358,800 | — | — |
| 1999-11-10 | $4.92 | $4.92 | 1,644,000 | — | — |
| 1999-11-09 | $5.90 | $5.90 | 159,000 | — | — |
| 1999-11-08 | $6.13 | $6.12 | 91,800 | — | — |
| 1999-11-05 | $6.21 | $6.21 | 61,800 | — | — |
| 1999-11-04 | $6.25 | $6.25 | 279,600 | — | — |
| 1999-11-03 | $6.28 | $6.28 | 30,000 | — | — |
| 1999-11-02 | $6.22 | $6.22 | 103,800 | — | — |
| 1999-11-01 | $5.99 | $5.99 | 5,400 | — | — |
| 1999-10-29 | $5.98 | $5.98 | 38,400 | — | — |
| 1999-10-28 | $5.98 | $5.98 | 145,200 | — | — |
| 1999-10-27 | $5.77 | $5.77 | 42,600 | — | — |
| 1999-10-26 | $5.91 | $5.91 | 169,800 | — | — |
| 1999-10-25 | $5.91 | $5.91 | 48,000 | — | — |
| 1999-10-22 | $5.92 | $5.92 | 42,600 | — | — |
| 1999-10-21 | $5.92 | $5.92 | 211,800 | — | — |
| 1999-10-20 | $6.05 | $6.05 | 30,000 | — | — |
| 1999-10-19 | $6.20 | $6.20 | 7,800 | — | — |
| 1999-10-18 | $6.22 | $6.22 | 10,800 | — | — |
| 1999-10-15 | $6.25 | $6.25 | 94,800 | — | — |
| 1999-10-14 | $6.34 | $6.34 | 7,800 | — | — |
| 1999-10-13 | $6.29 | $6.29 | 3,000 | — | — |
| 1999-10-12 | $6.33 | $6.33 | 23,400 | — | — |
| 1999-10-11 | $6.34 | $6.34 | 8,400 | — | — |
| 1999-10-08 | $6.35 | $6.35 | 10,800 | — | — |
| 1999-10-07 | $6.42 | $6.42 | 2,400 | — | — |
| 1999-10-06 | $6.45 | $6.45 | 4,200 | — | — |
| 1999-10-05 | $6.42 | $6.42 | 2,400 | — | — |
| 1999-10-04 | $6.38 | $6.38 | 32,400 | — | — |
| 1999-10-01 | $6.33 | $6.33 | 12,600 | — | — |
| 1999-09-30 | $6.33 | $6.33 | 22,800 | — | — |
| 1999-09-29 | $6.21 | $6.21 | 67,200 | — | — |
| 1999-09-28 | $6.19 | $6.19 | 69,600 | — | — |
| 1999-09-27 | $6.17 | $6.17 | 3,000 | — | — |
| 1999-09-24 | $6.17 | $6.17 | 86,400 | — | — |
| 1999-09-23 | $6.17 | $6.17 | 32,400 | — | — |
| 1999-09-22 | $6.19 | $6.19 | 14,400 | — | — |
| 1999-09-21 | $6.19 | $6.19 | 8,400 | — | — |
| 1999-09-20 | $6.19 | $6.19 | 3,000 | — | — |
| 1999-09-17 | $6.19 | $6.19 | 10,200 | — | — |
| 1999-09-16 | $6.13 | $6.12 | 123,000 | — | — |
| 1999-09-15 | $6.10 | $6.10 | 0 | — | — |
| 1999-09-14 | $6.10 | $6.10 | 21,000 | — | — |
| 1999-09-13 | $6.10 | $6.10 | 59,400 | — | — |
| 1999-09-10 | $6.08 | $6.08 | 1,800 | — | — |
| 1999-09-09 | $6.08 | $6.08 | 295,200 | — | — |
| 1999-09-08 | $6.15 | $6.15 | 45,600 | — | — |
| 1999-09-07 | $6.13 | $6.12 | 99,000 | — | — |
| 1999-09-03 | $6.13 | $6.12 | 76,200 | — | — |
| 1999-09-02 | $6.13 | $6.12 | 75,600 | — | — |
| 1999-09-01 | $6.21 | $6.21 | 64,800 | — | — |
| 1999-08-31 | $6.08 | $6.08 | 93,600 | — | — |
| 1999-08-30 | $6.07 | $6.07 | 28,800 | — | — |
| 1999-08-27 | $6.17 | $6.17 | 21,600 | — | — |
| 1999-08-26 | $6.17 | $6.17 | 131,400 | — | — |
| 1999-08-25 | $6.19 | $6.19 | 39,600 | — | — |
| 1999-08-24 | $6.20 | $6.20 | 15,000 | — | — |
| 1999-08-23 | $6.21 | $6.21 | 2,400 | — | — |
| 1999-08-20 | $6.21 | $6.21 | 39,000 | — | — |
| 1999-08-19 | $6.25 | $6.25 | 1,800 | — | — |
| 1999-08-18 | $6.26 | $6.26 | 39,000 | — | — |
| 1999-08-17 | $6.25 | $6.25 | 7,800 | — | — |
| 1999-08-16 | $6.25 | $6.25 | 39,600 | — | — |
| 1999-08-13 | $6.24 | $6.24 | 105,000 | — | — |
| 1999-08-12 | $6.25 | $6.25 | 52,200 | — | — |
| 1999-08-11 | $6.16 | $6.16 | 38,400 | — | — |
| 1999-08-10 | $6.25 | $6.25 | 166,200 | — | — |
| 1999-08-09 | $6.35 | $6.35 | 18,000 | — | — |
| 1999-08-06 | $6.41 | $6.41 | 12,600 | — | — |
| 1999-08-05 | $6.44 | $6.44 | 36,000 | — | — |
| 1999-08-04 | $6.43 | $6.43 | 41,400 | — | — |
| 1999-08-03 | $6.49 | $6.49 | 117,600 | — | — |
| 1999-08-02 | $6.50 | $6.50 | 117,600 | — | — |
| 1999-07-30 | $6.48 | $6.48 | 15,000 | — | — |
| 1999-07-29 | $6.47 | $6.47 | 172,200 | — | — |
| 1999-07-28 | $6.48 | $6.48 | 72,000 | — | — |
| 1999-07-27 | $6.46 | $6.46 | 21,600 | — | — |
| 1999-07-26 | $6.40 | $6.40 | 57,600 | — | — |
| 1999-07-23 | $6.41 | $6.41 | 600 | — | — |
| 1999-07-22 | $6.40 | $6.40 | 13,200 | — | — |
| 1999-07-21 | $6.44 | $6.44 | 27,000 | — | — |
| 1999-07-20 | $6.44 | $6.44 | 7,200 | — | — |
| 1999-07-19 | $6.47 | $6.47 | 31,800 | — | — |
| 1999-07-16 | $6.48 | $6.48 | 55,800 | — | — |
| 1999-07-15 | $6.43 | $6.43 | 73,200 | — | — |
| 1999-07-14 | $6.42 | $6.42 | 4,800 | — | — |
| 1999-07-13 | $6.42 | $6.42 | 22,800 | — | — |
| 1999-07-12 | $6.45 | $6.45 | 57,600 | — | — |
| 1999-07-09 | $6.48 | $6.48 | 18,000 | — | — |
| 1999-07-08 | $6.49 | $6.49 | 96,600 | — | — |
| 1999-07-07 | $6.42 | $6.42 | 130,200 | — | — |
| 1999-07-06 | $6.41 | $6.41 | 50,400 | — | — |
| 1999-07-02 | $6.43 | $6.43 | 87,000 | — | — |
| 1999-07-01 | $6.43 | $6.43 | 446,400 | — | — |
| 1999-06-30 | $6.35 | $6.35 | 3,442,800 | — | — |
| 1999-06-29 | $6.00 | $6.00 | 103,200 | — | — |
| 1999-06-28 | $5.95 | $5.95 | 26,400 | — | — |
| 1999-06-25 | $5.89 | $5.89 | 36,000 | — | — |
| 1999-06-24 | $5.92 | $5.92 | 3,600 | — | — |
| 1999-06-23 | $5.94 | $5.94 | 4,800 | — | — |
| 1999-06-22 | $6.00 | $6.00 | 27,000 | — | — |
| 1999-06-21 | $6.00 | $6.00 | 7,200 | — | — |
| 1999-06-18 | $6.00 | $6.00 | 14,400 | — | — |
| 1999-06-17 | $6.08 | $6.08 | 76,200 | — | — |
| 1999-06-16 | $6.13 | $6.12 | 51,600 | — | — |
| 1999-06-15 | $6.13 | $6.12 | 3,000 | — | — |
| 1999-06-14 | $6.17 | $6.17 | 67,200 | — | — |
| 1999-06-11 | $6.23 | $6.23 | 64,200 | — | — |
| 1999-06-10 | $6.10 | $6.10 | 25,800 | — | — |
| 1999-06-09 | $6.19 | $6.19 | 63,600 | — | — |
| 1999-06-08 | $6.17 | $6.17 | 6,600 | — | — |
| 1999-06-07 | $6.17 | $6.17 | 40,200 | — | — |
| 1999-06-04 | $6.10 | $6.10 | 88,200 | — | — |
| 1999-06-03 | $6.17 | $6.17 | 6,000 | — | — |
| 1999-06-02 | $6.20 | $6.20 | 27,000 | — | — |
| 1999-06-01 | $6.29 | $6.29 | 216,600 | — | — |
| 1999-05-28 | $5.96 | $5.96 | 92,400 | — | — |
| 1999-05-27 | $5.88 | $5.88 | 61,800 | — | — |
| 1999-05-26 | $5.73 | $5.73 | 36,600 | — | — |
| 1999-05-25 | $5.77 | $5.77 | 88,200 | — | — |
| 1999-05-24 | $5.77 | $5.77 | 45,600 | — | — |
| 1999-05-21 | $5.81 | $5.81 | 85,800 | — | — |
| 1999-05-20 | $5.63 | $5.62 | 25,200 | — | — |
| 1999-05-19 | $5.63 | $5.62 | 75,600 | — | — |
| 1999-05-18 | $5.60 | $5.60 | 116,400 | — | — |
| 1999-05-17 | $5.50 | $5.50 | 172,200 | — | — |
| 1999-05-14 | $5.58 | $5.58 | 77,400 | — | — |
| 1999-05-13 | $5.79 | $5.79 | 69,000 | — | — |
| 1999-05-12 | $5.80 | $5.80 | 180,600 | — | — |
| 1999-05-11 | $5.79 | $5.79 | 235,800 | — | — |
| 1999-05-10 | $6.10 | $6.10 | 85,800 | — | — |
| 1999-05-07 | $6.29 | $6.29 | 78,000 | — | — |
| 1999-05-06 | $6.27 | $6.27 | 646,800 | — | — |
| 1999-05-05 | $6.46 | $6.46 | 690,600 | — | — |
| 1999-05-04 | $5.97 | $5.97 | 376,200 | — | — |
| 1999-05-03 | $5.90 | $5.90 | 60,600 | — | — |
| 1999-04-30 | $5.82 | $5.82 | 143,400 | — | — |
| 1999-04-29 | $5.73 | $5.73 | 33,600 | — | — |
| 1999-04-28 | $5.82 | $5.82 | 13,200 | — | — |
| 1999-04-27 | $5.83 | $5.83 | 384,000 | — | — |
| 1999-04-26 | $5.69 | $5.69 | 256,800 | — | — |
| 1999-04-23 | $6.04 | $6.04 | 75,600 | — | — |
| 1999-04-22 | $6.16 | $6.16 | 76,800 | — | — |
| 1999-04-21 | $6.34 | $6.34 | 49,800 | — | — |
| 1999-04-20 | $6.45 | $6.45 | 60,000 | — | — |
| 1999-04-19 | $6.36 | $6.36 | 213,000 | — | — |
| 1999-04-16 | $6.28 | $6.28 | 91,800 | — | — |
| 1999-04-15 | $6.46 | $6.46 | 66,600 | — | — |
| 1999-04-14 | $6.45 | $6.45 | 148,200 | — | — |
| 1999-04-13 | $6.46 | $6.46 | 58,800 | — | — |
| 1999-04-12 | $6.44 | $6.44 | 126,600 | — | — |
| 1999-04-09 | $6.07 | $6.07 | 42,000 | — | — |
| 1999-04-08 | $6.02 | $6.02 | 90,000 | — | — |
| 1999-04-07 | $5.84 | $5.84 | 70,200 | — | — |
| 1999-04-06 | $5.91 | $5.91 | 42,000 | — | — |
| 1999-04-05 | $5.75 | $5.75 | 12,600 | — | — |
| 1999-04-01 | $5.75 | $5.75 | 103,200 | — | — |
| 1999-03-31 | $5.61 | $5.61 | 24,600 | — | — |
| 1999-03-30 | $5.61 | $5.61 | 28,800 | — | — |
| 1999-03-29 | $5.60 | $5.60 | 56,400 | — | — |
| 1999-03-26 | $5.52 | $5.52 | 174,000 | — | — |
| 1999-03-25 | $5.55 | $5.55 | 39,000 | — | — |
| 1999-03-24 | $5.56 | $5.56 | 8,400 | — | — |
| 1999-03-23 | $5.63 | $5.62 | 6,000 | — | — |
| 1999-03-22 | $5.71 | $5.71 | 52,800 | — | — |
| 1999-03-19 | $5.66 | $5.66 | 42,600 | — | — |
| 1999-03-18 | $5.40 | $5.40 | 49,800 | — | — |
| 1999-03-17 | $5.38 | $5.37 | 72,000 | — | — |
| 1999-03-16 | $5.52 | $5.52 | 9,600 | — | — |
| 1999-03-15 | $5.48 | $5.48 | 19,800 | — | — |
| 1999-03-12 | $5.35 | $5.35 | 141,000 | — | — |
| 1999-03-11 | $5.34 | $5.34 | 145,200 | — | — |
| 1999-03-10 | $5.34 | $5.34 | 33,000 | — | — |
| 1999-03-09 | $5.38 | $5.37 | 51,600 | — | — |
| 1999-03-08 | $5.42 | $5.42 | 59,400 | — | — |
| 1999-03-05 | $5.46 | $5.46 | 375,600 | — | — |
| 1999-03-04 | $5.25 | $5.25 | 326,400 | — | — |
| 1999-03-03 | $5.39 | $5.39 | 91,800 | — | — |
| 1999-03-02 | $5.60 | $5.60 | 283,800 | — | — |
| 1999-03-01 | $5.25 | $5.25 | 113,400 | — | — |
| 1999-02-26 | $5.23 | $5.23 | 13,200 | — | — |
| 1999-02-25 | $5.17 | $5.17 | 76,800 | — | — |
| 1999-02-24 | $5.13 | $5.13 | 624,600 | — | — |
| 1999-02-23 | $5.13 | $5.13 | 393,000 | — | — |
| 1999-02-22 | $5.17 | $5.17 | 1,011,000 | — | — |
| 1999-02-19 | $4.48 | $4.48 | 29,400 | — | — |
| 1999-02-18 | $4.45 | $4.45 | 95,400 | — | — |
| 1999-02-17 | $4.56 | $4.56 | 30,000 | — | — |
| 1999-02-16 | $4.71 | $4.71 | 31,200 | — | — |
| 1999-02-12 | $4.83 | $4.83 | 196,200 | — | — |
| 1999-02-11 | $4.95 | $4.95 | 23,400 | — | — |
| 1999-02-10 | $4.96 | $4.96 | 24,600 | — | — |
| 1999-02-09 | $4.94 | $4.94 | 81,000 | — | — |
| 1999-02-08 | $4.89 | $4.89 | 79,200 | — | — |
| 1999-02-05 | $4.88 | $4.87 | 65,400 | — | — |
| 1999-02-04 | $4.93 | $4.93 | 15,600 | — | — |
| 1999-02-03 | $4.92 | $4.92 | 43,800 | — | — |
| 1999-02-02 | $4.88 | $4.87 | 46,200 | — | — |
| 1999-02-01 | $4.88 | $4.87 | 5,400 | — | — |
| 1999-01-29 | $4.92 | $4.92 | 36,600 | — | — |
| 1999-01-28 | $4.88 | $4.87 | 19,800 | — | — |
| 1999-01-27 | $4.84 | $4.84 | 48,000 | — | — |
| 1999-01-26 | $4.84 | $4.84 | 122,400 | — | — |
| 1999-01-25 | $4.68 | $4.68 | 22,200 | — | — |
| 1999-01-22 | $4.65 | $4.65 | 42,000 | — | — |
| 1999-01-21 | $4.59 | $4.59 | 26,400 | — | — |
| 1999-01-20 | $4.56 | $4.56 | 3,600 | — | — |
| 1999-01-19 | $4.54 | $4.54 | 4,200 | — | — |
| 1999-01-15 | $4.58 | $4.58 | 6,600 | — | — |
| 1999-01-14 | $4.56 | $4.56 | 52,800 | — | — |
| 1999-01-13 | $4.54 | $4.54 | 57,000 | — | — |
| 1999-01-12 | $4.50 | $4.50 | 24,000 | — | — |
| 1999-01-11 | $4.56 | $4.56 | 8,400 | — | — |
| 1999-01-08 | $4.58 | $4.58 | 1,202,400 | — | — |
| 1999-01-07 | $4.68 | $4.68 | 109,800 | — | — |
| 1999-01-06 | $4.54 | $4.54 | 31,200 | — | — |
| 1999-01-05 | $4.41 | $4.41 | 22,200 | — | — |
| 1999-01-04 | $4.47 | $4.47 | 16,200 | — | — |