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
- 1993-10-25 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 | $4.84 | $5.57 | 1,200 | — | — |
| 1999-12-30 | $4.81 | $5.53 | 6,400 | — | — |
| 1999-12-29 | $5.06 | $5.82 | 24,400 | — | — |
| 1999-12-28 | $5.25 | $5.99 | 4,400 | — | — |
| 1999-12-27 | $5.03 | $5.74 | 47,800 | — | — |
| 1999-12-23 | $4.75 | $5.42 | 54,000 | — | — |
| 1999-12-22 | $4.94 | $5.63 | 1,000 | — | — |
| 1999-12-21 | $4.94 | $5.63 | 2,200 | — | — |
| 1999-12-20 | $4.94 | $5.63 | 11,400 | — | — |
| 1999-12-17 | $5.19 | $5.91 | 1,000 | — | — |
| 1999-12-16 | $5.13 | $5.84 | 6,400 | — | — |
| 1999-12-15 | $5.38 | $6.13 | 400 | — | — |
| 1999-12-14 | $5.44 | $6.20 | 7,600 | — | — |
| 1999-12-13 | $4.94 | $5.63 | 32,600 | — | — |
| 1999-12-10 | $5.31 | $6.06 | 3,000 | — | — |
| 1999-12-09 | $5.56 | $6.34 | 4,600 | — | — |
| 1999-12-08 | $5.59 | $6.38 | 6,400 | — | — |
| 1999-12-07 | $5.66 | $6.45 | 6,600 | — | — |
| 1999-12-06 | $5.50 | $6.27 | 17,400 | — | — |
| 1999-12-03 | $5.50 | $6.27 | 103,600 | — | — |
| 1999-12-02 | $5.63 | $6.41 | 0 | — | — |
| 1999-12-01 | $5.63 | $6.41 | 800 | — | — |
| 1999-11-30 | $5.59 | $6.38 | 5,000 | — | — |
| 1999-11-29 | $6.00 | $6.84 | 13,000 | — | — |
| 1999-11-26 | $5.50 | $6.27 | 400 | — | — |
| 1999-11-24 | $5.50 | $6.27 | 16,400 | — | — |
| 1999-11-23 | $5.56 | $6.34 | 11,200 | — | — |
| 1999-11-22 | $5.56 | $6.34 | 2,000 | — | — |
| 1999-11-19 | $5.69 | $6.48 | 81,200 | — | — |
| 1999-11-18 | $5.75 | $6.56 | 21,800 | — | — |
| 1999-11-17 | $5.75 | $6.56 | 39,200 | — | — |
| 1999-11-16 | $5.63 | $6.41 | 5,400 | — | — |
| 1999-11-15 | $5.63 | $6.41 | 2,200 | — | — |
| 1999-11-12 | $5.72 | $6.52 | 4,000 | — | — |
| 1999-11-11 | $5.63 | $6.41 | 4,000 | — | — |
| 1999-11-10 | $5.63 | $6.41 | 1,200 | — | — |
| 1999-11-09 | $5.69 | $6.48 | 27,200 | — | — |
| 1999-11-08 | $5.63 | $6.41 | 17,800 | — | — |
| 1999-11-05 | $5.69 | $6.48 | 173,600 | — | — |
| 1999-11-04 | $5.63 | $6.41 | 23,600 | — | — |
| 1999-11-03 | $5.78 | $6.59 | 0 | — | — |
| 1999-11-02 | $5.78 | $6.59 | 0 | — | — |
| 1999-11-01 | $5.78 | $6.59 | 0 | — | — |
| 1999-10-29 | $5.78 | $6.59 | 14,600 | — | — |
| 1999-10-28 | $5.66 | $6.45 | 5,000 | — | — |
| 1999-10-27 | $5.75 | $6.56 | 400 | — | — |
| 1999-10-26 | $5.75 | $6.56 | 10,000 | — | — |
| 1999-10-25 | $6.13 | $6.98 | 24,200 | — | — |
| 1999-10-22 | $5.69 | $6.48 | 0 | — | — |
| 1999-10-21 | $5.69 | $6.48 | 0 | — | — |
| 1999-10-20 | $5.69 | $6.48 | 44,600 | — | — |
| 1999-10-19 | $5.84 | $6.66 | 11,400 | — | — |
| 1999-10-18 | $5.72 | $6.52 | 14,200 | — | — |
| 1999-10-15 | $5.69 | $6.48 | 21,800 | — | — |
| 1999-10-14 | $5.56 | $6.34 | 1,800 | — | — |
| 1999-10-13 | $5.75 | $6.56 | 12,200 | — | — |
| 1999-10-12 | $5.75 | $6.56 | 800 | — | — |
| 1999-10-11 | $5.88 | $6.70 | 17,800 | — | — |
| 1999-10-08 | $5.95 | $6.79 | 30,800 | — | — |
| 1999-10-07 | $5.88 | $6.70 | 3,000 | — | — |
| 1999-10-06 | $6.25 | $7.13 | 16,600 | — | — |
| 1999-10-05 | $6.00 | $6.84 | 1,200 | — | — |
| 1999-10-04 | $6.13 | $6.98 | 17,800 | — | — |
| 1999-10-01 | $6.16 | $7.02 | 0 | — | — |
| 1999-09-30 | $6.16 | $7.02 | 2,000 | — | — |
| 1999-09-29 | $6.16 | $7.02 | 13,800 | — | — |
| 1999-09-28 | $6.31 | $7.20 | 10,800 | — | — |
| 1999-09-27 | $6.19 | $7.00 | 200 | — | — |
| 1999-09-24 | $5.94 | $6.72 | 1,200 | — | — |
| 1999-09-23 | $6.31 | $7.14 | 1,400 | — | — |
| 1999-09-22 | $6.13 | $6.93 | 0 | — | — |
| 1999-09-21 | $6.13 | $6.93 | 7,400 | — | — |
| 1999-09-20 | $6.13 | $6.93 | 2,200 | — | — |
| 1999-09-17 | $6.00 | $6.79 | 18,200 | — | — |
| 1999-09-16 | $5.94 | $6.72 | 15,200 | — | — |
| 1999-09-15 | $6.28 | $7.11 | 2,800 | — | — |
| 1999-09-14 | $6.28 | $7.11 | 179,000 | — | — |
| 1999-09-13 | $6.25 | $7.07 | 4,200 | — | — |
| 1999-09-10 | $6.22 | $7.04 | 139,400 | — | — |
| 1999-09-09 | $6.22 | $7.04 | 47,000 | — | — |
| 1999-09-08 | $6.13 | $6.93 | 159,000 | — | — |
| 1999-09-07 | $6.09 | $6.90 | 90,400 | — | — |
| 1999-09-03 | $6.16 | $6.97 | 22,000 | — | — |
| 1999-09-02 | $6.19 | $7.00 | 8,000 | — | — |
| 1999-09-01 | $6.22 | $7.04 | 6,800 | — | — |
| 1999-08-31 | $6.31 | $7.14 | 600 | — | — |
| 1999-08-30 | $6.41 | $7.25 | 6,200 | — | — |
| 1999-08-27 | $6.47 | $7.32 | 27,000 | — | — |
| 1999-08-26 | $6.31 | $7.14 | 7,600 | — | — |
| 1999-08-25 | $6.50 | $7.36 | 23,600 | — | — |
| 1999-08-24 | $6.22 | $7.04 | 30,400 | — | — |
| 1999-08-23 | $6.38 | $7.21 | 34,800 | — | — |
| 1999-08-20 | $6.38 | $7.21 | 24,400 | — | — |
| 1999-08-19 | $6.22 | $7.04 | 9,800 | — | — |
| 1999-08-18 | $6.22 | $7.04 | 5,800 | — | — |
| 1999-08-17 | $6.31 | $7.14 | 35,800 | — | — |
| 1999-08-16 | $6.38 | $7.21 | 88,800 | — | — |
| 1999-08-13 | $5.75 | $6.51 | 7,200 | — | — |
| 1999-08-12 | $5.63 | $6.37 | 61,800 | — | — |
| 1999-08-11 | $5.63 | $6.37 | 24,400 | — | — |
| 1999-08-10 | $5.69 | $6.44 | 14,600 | — | — |
| 1999-08-09 | $5.59 | $6.33 | 6,400 | — | — |
| 1999-08-06 | $5.59 | $6.33 | 1,000 | — | — |
| 1999-08-05 | $5.59 | $6.33 | 2,600 | — | — |
| 1999-08-04 | $5.63 | $6.37 | 0 | — | — |
| 1999-08-03 | $5.63 | $6.37 | 22,600 | — | — |
| 1999-08-02 | $5.56 | $6.30 | 1,600 | — | — |
| 1999-07-30 | $5.56 | $6.30 | 6,400 | — | — |
| 1999-07-29 | $5.63 | $6.37 | 3,400 | — | — |
| 1999-07-28 | $5.75 | $6.51 | 400 | — | — |
| 1999-07-27 | $5.69 | $6.44 | 3,200 | — | — |
| 1999-07-26 | $5.63 | $6.37 | 17,400 | — | — |
| 1999-07-23 | $5.56 | $6.30 | 8,800 | — | — |
| 1999-07-22 | $5.50 | $6.22 | 3,400 | — | — |
| 1999-07-21 | $5.50 | $6.22 | 4,200 | — | — |
| 1999-07-20 | $5.56 | $6.30 | 18,400 | — | — |
| 1999-07-19 | $5.50 | $6.22 | 2,800 | — | — |
| 1999-07-16 | $5.63 | $6.37 | 5,600 | — | — |
| 1999-07-15 | $5.63 | $6.37 | 12,000 | — | — |
| 1999-07-14 | $5.50 | $6.22 | 200 | — | — |
| 1999-07-13 | $5.50 | $6.22 | 7,600 | — | — |
| 1999-07-12 | $5.50 | $6.22 | 7,000 | — | — |
| 1999-07-09 | $5.63 | $6.37 | 200 | — | — |
| 1999-07-08 | $5.50 | $6.22 | 30,600 | — | — |
| 1999-07-07 | $5.63 | $6.37 | 11,000 | — | — |
| 1999-07-06 | $5.75 | $6.51 | 6,800 | — | — |
| 1999-07-02 | $5.63 | $6.37 | 0 | — | — |
| 1999-07-01 | $5.63 | $6.37 | 0 | — | — |
| 1999-06-30 | $5.63 | $6.37 | 1,600 | — | — |
| 1999-06-29 | $5.63 | $6.37 | 3,000 | — | — |
| 1999-06-28 | $5.63 | $6.37 | 25,800 | — | — |
| 1999-06-25 | $5.56 | $6.24 | 3,400 | — | — |
| 1999-06-24 | $5.81 | $6.52 | 12,400 | — | — |
| 1999-06-23 | $5.69 | $6.38 | 22,200 | — | — |
| 1999-06-22 | $5.88 | $6.60 | 0 | — | — |
| 1999-06-21 | $5.88 | $6.60 | 7,800 | — | — |
| 1999-06-18 | $6.00 | $6.74 | 4,200 | — | — |
| 1999-06-17 | $6.00 | $6.74 | 0 | — | — |
| 1999-06-16 | $6.00 | $6.74 | 28,000 | — | — |
| 1999-06-15 | $6.06 | $6.81 | 14,600 | — | — |
| 1999-06-14 | $5.94 | $6.67 | 5,000 | — | — |
| 1999-06-11 | $5.94 | $6.67 | 3,800 | — | — |
| 1999-06-10 | $5.97 | $6.70 | 333,800 | — | — |
| 1999-06-09 | $6.00 | $6.74 | 25,800 | — | — |
| 1999-06-08 | $5.94 | $6.67 | 2,200 | — | — |
| 1999-06-07 | $5.94 | $6.67 | 2,800 | — | — |
| 1999-06-04 | $5.94 | $6.67 | 2,200 | — | — |
| 1999-06-03 | $5.94 | $6.67 | 20,800 | — | — |
| 1999-06-02 | $5.94 | $6.67 | 3,000 | — | — |
| 1999-06-01 | $6.06 | $6.81 | 3,400 | — | — |
| 1999-05-28 | $5.94 | $6.67 | 25,200 | — | — |
| 1999-05-27 | $5.97 | $6.70 | 8,200 | — | — |
| 1999-05-26 | $5.98 | $6.72 | 2,000 | — | — |
| 1999-05-25 | $5.94 | $6.67 | 82,800 | — | — |
| 1999-05-24 | $5.94 | $6.67 | 24,600 | — | — |
| 1999-05-21 | $5.94 | $6.67 | 1,400 | — | — |
| 1999-05-20 | $5.94 | $6.67 | 4,000 | — | — |
| 1999-05-19 | $5.97 | $6.70 | 20,200 | — | — |
| 1999-05-18 | $5.97 | $6.70 | 57,400 | — | — |
| 1999-05-17 | $5.97 | $6.70 | 17,600 | — | — |
| 1999-05-14 | $5.97 | $6.70 | 38,400 | — | — |
| 1999-05-13 | $6.00 | $6.74 | 12,600 | — | — |
| 1999-05-12 | $5.94 | $6.67 | 200 | — | — |
| 1999-05-11 | $6.16 | $6.91 | 9,400 | — | — |
| 1999-05-10 | $6.13 | $6.88 | 5,200 | — | — |
| 1999-05-07 | $5.94 | $6.67 | 60,800 | — | — |
| 1999-05-06 | $5.97 | $6.70 | 29,200 | — | — |
| 1999-05-05 | $5.97 | $6.70 | 61,000 | — | — |
| 1999-05-04 | $5.81 | $6.52 | 2,200 | — | — |
| 1999-05-03 | $5.88 | $6.60 | 5,400 | — | — |
| 1999-04-30 | $5.63 | $6.31 | 10,600 | — | — |
| 1999-04-29 | $5.81 | $6.52 | 6,800 | — | — |
| 1999-04-28 | $5.81 | $6.52 | 20,800 | — | — |
| 1999-04-27 | $5.81 | $6.52 | 9,400 | — | — |
| 1999-04-26 | $5.81 | $6.52 | 10,200 | — | — |
| 1999-04-23 | $5.88 | $6.60 | 17,200 | — | — |
| 1999-04-22 | $5.69 | $6.38 | 0 | — | — |
| 1999-04-21 | $5.69 | $6.38 | 1,400 | — | — |
| 1999-04-20 | $5.75 | $6.45 | 1,000 | — | — |
| 1999-04-19 | $5.75 | $6.45 | 0 | — | — |
| 1999-04-16 | $5.75 | $6.45 | 5,800 | — | — |
| 1999-04-15 | $6.00 | $6.74 | 4,400 | — | — |
| 1999-04-14 | $5.88 | $6.60 | 5,200 | — | — |
| 1999-04-13 | $5.75 | $6.45 | 17,600 | — | — |
| 1999-04-12 | $5.75 | $6.45 | 14,600 | — | — |
| 1999-04-09 | $5.75 | $6.45 | 6,600 | — | — |
| 1999-04-08 | $5.75 | $6.45 | 16,600 | — | — |
| 1999-04-07 | $5.94 | $6.67 | 3,800 | — | — |
| 1999-04-06 | $5.75 | $6.45 | 12,200 | — | — |
| 1999-04-05 | $5.75 | $6.45 | 5,800 | — | — |
| 1999-04-01 | $5.94 | $6.67 | 4,000 | — | — |
| 1999-03-31 | $6.00 | $6.74 | 6,800 | — | — |
| 1999-03-30 | $6.33 | $7.10 | 12,800 | — | — |
| 1999-03-29 | $6.41 | $7.19 | 0 | — | — |
| 1999-03-26 | $6.41 | $7.16 | 8,800 | — | — |
| 1999-03-25 | $6.41 | $7.16 | 600 | — | — |
| 1999-03-24 | $6.41 | $7.16 | 95,800 | — | — |
| 1999-03-23 | $6.41 | $7.16 | 35,800 | — | — |
| 1999-03-22 | $6.44 | $7.19 | 45,200 | — | — |
| 1999-03-19 | $6.50 | $7.26 | 14,200 | — | — |
| 1999-03-18 | $6.48 | $7.25 | 4,800 | — | — |
| 1999-03-17 | $6.44 | $7.19 | 3,200 | — | — |
| 1999-03-16 | $6.50 | $7.26 | 114,400 | — | — |
| 1999-03-15 | $6.44 | $7.19 | 26,200 | — | — |
| 1999-03-12 | $6.44 | $7.19 | 43,200 | — | — |
| 1999-03-11 | $6.44 | $7.19 | 4,800 | — | — |
| 1999-03-10 | $6.50 | $7.26 | 31,200 | — | — |
| 1999-03-09 | $6.44 | $7.19 | 5,000 | — | — |
| 1999-03-08 | $6.44 | $7.19 | 3,400 | — | — |
| 1999-03-05 | $6.50 | $7.26 | 1,400 | — | — |
| 1999-03-04 | $6.63 | $7.40 | 84,200 | — | — |
| 1999-03-03 | $6.44 | $7.19 | 218,200 | — | — |
| 1999-03-02 | $6.50 | $7.26 | 23,400 | — | — |
| 1999-03-01 | $6.50 | $7.26 | 9,200 | — | — |
| 1999-02-26 | $6.44 | $7.19 | 1,000 | — | — |
| 1999-02-25 | $6.38 | $7.12 | 13,400 | — | — |
| 1999-02-24 | $6.50 | $7.26 | 24,200 | — | — |
| 1999-02-23 | $6.63 | $7.40 | 32,200 | — | — |
| 1999-02-22 | $6.56 | $7.33 | 47,600 | — | — |
| 1999-02-19 | $6.47 | $7.23 | 24,400 | — | — |
| 1999-02-18 | $6.44 | $7.19 | 4,000 | — | — |
| 1999-02-17 | $6.44 | $7.19 | 6,400 | — | — |
| 1999-02-16 | $6.44 | $7.19 | 20,400 | — | — |
| 1999-02-12 | $6.75 | $7.54 | 93,800 | — | — |
| 1999-02-11 | $6.38 | $7.12 | 32,400 | — | — |
| 1999-02-10 | $6.38 | $7.12 | 28,400 | — | — |
| 1999-02-09 | $6.25 | $6.98 | 61,000 | — | — |
| 1999-02-08 | $5.88 | $6.56 | 1,400 | — | — |
| 1999-02-05 | $6.00 | $6.70 | 52,800 | — | — |
| 1999-02-04 | $6.19 | $6.91 | 14,600 | — | — |
| 1999-02-03 | $6.06 | $6.77 | 7,400 | — | — |
| 1999-02-02 | $6.06 | $6.77 | 600 | — | — |
| 1999-02-01 | $6.06 | $6.77 | 3,600 | — | — |
| 1999-01-29 | $6.19 | $6.91 | 20,600 | — | — |
| 1999-01-28 | $6.06 | $6.77 | 34,800 | — | — |
| 1999-01-27 | $6.13 | $6.84 | 2,600 | — | — |
| 1999-01-26 | $6.06 | $6.77 | 28,400 | — | — |
| 1999-01-25 | $6.16 | $6.88 | 2,000 | — | — |
| 1999-01-22 | $6.25 | $6.98 | 4,400 | — | — |
| 1999-01-21 | $6.38 | $7.12 | 14,200 | — | — |
| 1999-01-20 | $6.38 | $7.12 | 30,600 | — | — |
| 1999-01-19 | $6.13 | $6.84 | 7,800 | — | — |
| 1999-01-15 | $6.19 | $6.91 | 95,000 | — | — |
| 1999-01-14 | $6.19 | $6.91 | 12,600 | — | — |
| 1999-01-13 | $6.19 | $6.91 | 4,000 | — | — |
| 1999-01-12 | $6.22 | $6.95 | 51,800 | — | — |
| 1999-01-11 | $6.00 | $6.70 | 2,800 | — | — |
| 1999-01-08 | $6.00 | $6.70 | 1,600 | — | — |
| 1999-01-07 | $6.00 | $6.70 | 8,800 | — | — |
| 1999-01-06 | $6.00 | $6.70 | 3,200 | — | — |
| 1999-01-05 | $6.06 | $6.77 | 28,000 | — | — |
| 1999-01-04 | $6.00 | $6.70 | 12,800 | — | — |