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
- 1993-05-28 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 | $5.19 | $8.78 | 90,000 | — | — |
| 1999-12-30 | $5.16 | $8.73 | 113,600 | — | — |
| 1999-12-29 | $5.22 | $8.84 | 126,400 | — | — |
| 1999-12-28 | $5.13 | $8.68 | 85,600 | — | — |
| 1999-12-27 | $5.14 | $8.70 | 115,200 | — | — |
| 1999-12-23 | $5.31 | $9.00 | 94,800 | — | — |
| 1999-12-22 | $5.19 | $8.78 | 142,000 | — | — |
| 1999-12-21 | $5.28 | $8.94 | 166,800 | — | — |
| 1999-12-20 | $5.23 | $8.86 | 278,400 | — | — |
| 1999-12-17 | $5.02 | $8.49 | 316,800 | — | — |
| 1999-12-16 | $4.81 | $8.15 | 228,000 | — | — |
| 1999-12-15 | $4.78 | $8.10 | 183,600 | — | — |
| 1999-12-14 | $4.84 | $8.20 | 242,800 | — | — |
| 1999-12-13 | $4.97 | $8.41 | 91,200 | — | — |
| 1999-12-10 | $5.02 | $8.49 | 157,200 | — | — |
| 1999-12-09 | $5.11 | $8.65 | 107,200 | — | — |
| 1999-12-08 | $5.20 | $8.81 | 121,200 | — | — |
| 1999-12-07 | $5.20 | $8.81 | 180,400 | — | — |
| 1999-12-06 | $5.38 | $9.10 | 172,400 | — | — |
| 1999-12-03 | $5.44 | $9.21 | 182,800 | — | — |
| 1999-12-02 | $5.39 | $9.13 | 112,800 | — | — |
| 1999-12-01 | $5.39 | $9.13 | 92,000 | — | — |
| 1999-11-30 | $5.41 | $9.15 | 97,200 | — | — |
| 1999-11-29 | $5.36 | $9.07 | 138,400 | — | — |
| 1999-11-26 | $5.20 | $8.81 | 21,600 | — | — |
| 1999-11-24 | $5.25 | $8.89 | 150,400 | — | — |
| 1999-11-23 | $5.28 | $8.94 | 171,600 | — | — |
| 1999-11-22 | $5.36 | $9.07 | 122,800 | — | — |
| 1999-11-19 | $5.28 | $8.94 | 180,800 | — | — |
| 1999-11-18 | $5.27 | $8.92 | 187,600 | — | — |
| 1999-11-17 | $5.25 | $8.89 | 170,800 | — | — |
| 1999-11-16 | $5.44 | $9.21 | 60,400 | — | — |
| 1999-11-15 | $5.48 | $9.29 | 154,400 | — | — |
| 1999-11-12 | $5.61 | $9.50 | 49,200 | — | — |
| 1999-11-11 | $5.63 | $9.52 | 100,800 | — | — |
| 1999-11-10 | $5.70 | $9.66 | 47,200 | — | — |
| 1999-11-09 | $5.72 | $9.68 | 34,400 | — | — |
| 1999-11-08 | $5.70 | $9.66 | 137,600 | — | — |
| 1999-11-05 | $5.69 | $9.63 | 41,600 | — | — |
| 1999-11-04 | $5.64 | $9.55 | 64,800 | — | — |
| 1999-11-03 | $5.63 | $9.52 | 357,200 | — | — |
| 1999-11-02 | $5.52 | $9.34 | 90,800 | — | — |
| 1999-11-01 | $5.47 | $9.26 | 84,000 | — | — |
| 1999-10-29 | $5.41 | $9.15 | 89,600 | — | — |
| 1999-10-28 | $5.44 | $9.21 | 49,600 | — | — |
| 1999-10-27 | $5.44 | $9.21 | 96,400 | — | — |
| 1999-10-26 | $5.63 | $9.27 | 154,000 | — | — |
| 1999-10-25 | $5.63 | $9.27 | 114,800 | — | — |
| 1999-10-22 | $5.63 | $9.27 | 71,200 | — | — |
| 1999-10-21 | $5.66 | $9.32 | 34,000 | — | — |
| 1999-10-20 | $5.66 | $9.32 | 30,400 | — | — |
| 1999-10-19 | $5.64 | $9.29 | 30,800 | — | — |
| 1999-10-18 | $5.69 | $9.37 | 52,000 | — | — |
| 1999-10-15 | $5.69 | $9.37 | 61,200 | — | — |
| 1999-10-14 | $5.72 | $9.42 | 26,800 | — | — |
| 1999-10-13 | $5.72 | $9.42 | 52,400 | — | — |
| 1999-10-12 | $5.69 | $9.37 | 57,200 | — | — |
| 1999-10-11 | $5.75 | $9.47 | 43,200 | — | — |
| 1999-10-08 | $5.77 | $9.50 | 150,400 | — | — |
| 1999-10-07 | $5.77 | $9.50 | 48,000 | — | — |
| 1999-10-06 | $5.77 | $9.50 | 36,800 | — | — |
| 1999-10-05 | $5.70 | $9.40 | 149,600 | — | — |
| 1999-10-04 | $5.75 | $9.47 | 135,600 | — | — |
| 1999-10-01 | $5.69 | $9.37 | 41,600 | — | — |
| 1999-09-30 | $5.70 | $9.40 | 113,600 | — | — |
| 1999-09-29 | $5.72 | $9.42 | 89,600 | — | — |
| 1999-09-28 | $5.70 | $9.40 | 173,200 | — | — |
| 1999-09-27 | $5.75 | $9.47 | 98,000 | — | — |
| 1999-09-24 | $5.72 | $9.42 | 84,000 | — | — |
| 1999-09-23 | $5.48 | $9.04 | 155,200 | — | — |
| 1999-09-22 | $5.86 | $9.65 | 118,800 | — | — |
| 1999-09-21 | $5.98 | $9.86 | 90,800 | — | — |
| 1999-09-20 | $5.97 | $9.83 | 88,800 | — | — |
| 1999-09-17 | $5.97 | $9.83 | 18,800 | — | — |
| 1999-09-16 | $5.94 | $9.78 | 113,600 | — | — |
| 1999-09-15 | $5.97 | $9.83 | 28,800 | — | — |
| 1999-09-14 | $5.95 | $9.81 | 145,200 | — | — |
| 1999-09-13 | $6.02 | $9.91 | 158,000 | — | — |
| 1999-09-10 | $6.02 | $9.91 | 165,600 | — | — |
| 1999-09-09 | $6.00 | $9.89 | 108,400 | — | — |
| 1999-09-08 | $6.03 | $9.94 | 26,800 | — | — |
| 1999-09-07 | $6.05 | $9.96 | 74,800 | — | — |
| 1999-09-03 | $6.11 | $10.07 | 16,000 | — | — |
| 1999-09-02 | $6.08 | $10.01 | 34,800 | — | — |
| 1999-09-01 | $6.11 | $10.07 | 48,000 | — | — |
| 1999-08-31 | $6.08 | $10.01 | 34,400 | — | — |
| 1999-08-30 | $6.09 | $10.04 | 55,600 | — | — |
| 1999-08-27 | $6.22 | $10.25 | 14,800 | — | — |
| 1999-08-26 | $6.23 | $10.27 | 20,800 | — | — |
| 1999-08-25 | $6.23 | $10.27 | 76,400 | — | — |
| 1999-08-24 | $6.19 | $10.20 | 30,400 | — | — |
| 1999-08-23 | $6.25 | $10.30 | 42,800 | — | — |
| 1999-08-20 | $6.25 | $10.30 | 22,400 | — | — |
| 1999-08-19 | $6.25 | $10.30 | 245,600 | — | — |
| 1999-08-18 | $6.25 | $10.30 | 35,200 | — | — |
| 1999-08-17 | $6.28 | $10.35 | 38,800 | — | — |
| 1999-08-16 | $6.19 | $10.20 | 63,600 | — | — |
| 1999-08-13 | $6.22 | $10.25 | 29,600 | — | — |
| 1999-08-12 | $6.30 | $10.38 | 103,200 | — | — |
| 1999-08-11 | $6.23 | $10.27 | 63,200 | — | — |
| 1999-08-10 | $6.16 | $10.14 | 57,200 | — | — |
| 1999-08-09 | $6.13 | $10.09 | 52,400 | — | — |
| 1999-08-06 | $6.14 | $10.12 | 88,400 | — | — |
| 1999-08-05 | $6.22 | $10.25 | 93,600 | — | — |
| 1999-08-04 | $6.27 | $10.32 | 38,000 | — | — |
| 1999-08-03 | $6.38 | $10.50 | 36,800 | — | — |
| 1999-08-02 | $6.39 | $10.53 | 38,800 | — | — |
| 1999-07-30 | $6.31 | $10.40 | 59,200 | — | — |
| 1999-07-29 | $6.33 | $10.43 | 59,600 | — | — |
| 1999-07-28 | $6.34 | $10.45 | 82,800 | — | — |
| 1999-07-27 | $6.56 | $10.56 | 87,600 | — | — |
| 1999-07-26 | $6.50 | $10.46 | 158,400 | — | — |
| 1999-07-23 | $6.56 | $10.56 | 34,000 | — | — |
| 1999-07-22 | $6.55 | $10.54 | 64,800 | — | — |
| 1999-07-21 | $6.59 | $10.61 | 36,800 | — | — |
| 1999-07-20 | $6.53 | $10.51 | 79,200 | — | — |
| 1999-07-19 | $6.61 | $10.64 | 89,600 | — | — |
| 1999-07-16 | $6.55 | $10.54 | 126,400 | — | — |
| 1999-07-15 | $6.52 | $10.49 | 81,600 | — | — |
| 1999-07-14 | $6.52 | $10.49 | 75,600 | — | — |
| 1999-07-13 | $6.50 | $10.46 | 57,200 | — | — |
| 1999-07-12 | $6.53 | $10.51 | 50,000 | — | — |
| 1999-07-09 | $6.53 | $10.51 | 52,400 | — | — |
| 1999-07-08 | $6.50 | $10.46 | 84,000 | — | — |
| 1999-07-07 | $6.50 | $10.46 | 135,600 | — | — |
| 1999-07-06 | $6.50 | $10.46 | 160,800 | — | — |
| 1999-07-02 | $6.44 | $10.36 | 30,800 | — | — |
| 1999-07-01 | $6.42 | $10.34 | 72,400 | — | — |
| 1999-06-30 | $6.50 | $10.46 | 186,000 | — | — |
| 1999-06-29 | $6.47 | $10.41 | 87,200 | — | — |
| 1999-06-28 | $6.53 | $10.51 | 113,200 | — | — |
| 1999-06-25 | $6.34 | $10.21 | 86,800 | — | — |
| 1999-06-24 | $6.31 | $10.16 | 72,000 | — | — |
| 1999-06-23 | $6.42 | $10.34 | 76,400 | — | — |
| 1999-06-22 | $6.45 | $10.39 | 98,800 | — | — |
| 1999-06-21 | $6.52 | $10.49 | 148,800 | — | — |
| 1999-06-18 | $6.39 | $10.29 | 115,600 | — | — |
| 1999-06-17 | $6.50 | $10.46 | 51,200 | — | — |
| 1999-06-16 | $6.50 | $10.46 | 44,800 | — | — |
| 1999-06-15 | $6.50 | $10.46 | 127,200 | — | — |
| 1999-06-14 | $6.42 | $10.34 | 69,200 | — | — |
| 1999-06-11 | $6.42 | $10.34 | 103,200 | — | — |
| 1999-06-10 | $6.33 | $10.19 | 132,400 | — | — |
| 1999-06-09 | $6.25 | $10.06 | 80,000 | — | — |
| 1999-06-08 | $6.23 | $10.04 | 80,800 | — | — |
| 1999-06-07 | $6.22 | $10.01 | 87,200 | — | — |
| 1999-06-04 | $6.25 | $10.06 | 78,000 | — | — |
| 1999-06-03 | $6.22 | $10.01 | 103,600 | — | — |
| 1999-06-02 | $6.25 | $10.06 | 66,400 | — | — |
| 1999-06-01 | $6.25 | $10.06 | 81,600 | — | — |
| 1999-05-28 | $6.23 | $10.04 | 30,000 | — | — |
| 1999-05-27 | $6.19 | $9.96 | 83,200 | — | — |
| 1999-05-26 | $6.14 | $9.88 | 113,600 | — | — |
| 1999-05-25 | $6.23 | $10.04 | 346,400 | — | — |
| 1999-05-24 | $6.44 | $10.36 | 196,400 | — | — |
| 1999-05-21 | $6.41 | $10.31 | 56,400 | — | — |
| 1999-05-20 | $6.41 | $10.31 | 167,200 | — | — |
| 1999-05-19 | $6.23 | $10.04 | 130,800 | — | — |
| 1999-05-18 | $6.28 | $10.11 | 230,400 | — | — |
| 1999-05-17 | $6.48 | $10.44 | 93,200 | — | — |
| 1999-05-14 | $6.50 | $10.46 | 127,200 | — | — |
| 1999-05-13 | $6.53 | $10.51 | 169,200 | — | — |
| 1999-05-12 | $6.50 | $10.46 | 230,400 | — | — |
| 1999-05-11 | $6.48 | $10.44 | 118,400 | — | — |
| 1999-05-10 | $6.41 | $10.31 | 86,800 | — | — |
| 1999-05-07 | $6.48 | $10.44 | 176,000 | — | — |
| 1999-05-06 | $6.50 | $10.46 | 151,600 | — | — |
| 1999-05-05 | $6.47 | $10.41 | 242,000 | — | — |
| 1999-05-04 | $6.48 | $10.44 | 246,800 | — | — |
| 1999-05-03 | $6.47 | $10.41 | 264,400 | — | — |
| 1999-04-30 | $6.44 | $10.36 | 249,600 | — | — |
| 1999-04-29 | $6.47 | $10.41 | 114,800 | — | — |
| 1999-04-28 | $6.48 | $10.44 | 163,600 | — | — |
| 1999-04-27 | $6.56 | $10.32 | 382,400 | — | — |
| 1999-04-26 | $6.53 | $10.27 | 202,400 | — | — |
| 1999-04-23 | $6.50 | $10.22 | 120,800 | — | — |
| 1999-04-22 | $6.44 | $10.12 | 160,800 | — | — |
| 1999-04-21 | $6.58 | $10.34 | 277,600 | — | — |
| 1999-04-20 | $6.34 | $9.98 | 262,400 | — | — |
| 1999-04-19 | $6.36 | $10.00 | 603,200 | — | — |
| 1999-04-16 | $6.20 | $9.76 | 348,000 | — | — |
| 1999-04-15 | $6.42 | $10.10 | 377,200 | — | — |
| 1999-04-14 | $6.48 | $10.20 | 595,600 | — | — |
| 1999-04-13 | $6.17 | $9.71 | 718,800 | — | — |
| 1999-04-12 | $5.91 | $9.29 | 1,232,800 | — | — |
| 1999-04-09 | $5.20 | $8.18 | 124,000 | — | — |
| 1999-04-08 | $5.08 | $7.99 | 223,600 | — | — |
| 1999-04-07 | $5.02 | $7.89 | 73,600 | — | — |
| 1999-04-06 | $5.03 | $7.91 | 64,000 | — | — |
| 1999-04-05 | $5.03 | $7.91 | 209,200 | — | — |
| 1999-04-01 | $4.78 | $7.52 | 384,000 | — | — |
| 1999-03-31 | $4.78 | $7.52 | 206,000 | — | — |
| 1999-03-30 | $4.84 | $7.62 | 52,000 | — | — |
| 1999-03-29 | $4.88 | $7.67 | 218,800 | — | — |
| 1999-03-26 | $4.91 | $7.72 | 239,200 | — | — |
| 1999-03-25 | $5.02 | $7.89 | 36,400 | — | — |
| 1999-03-24 | $4.91 | $7.72 | 164,000 | — | — |
| 1999-03-23 | $4.84 | $7.62 | 29,200 | — | — |
| 1999-03-22 | $4.84 | $7.62 | 86,000 | — | — |
| 1999-03-19 | $4.95 | $7.79 | 54,000 | — | — |
| 1999-03-18 | $5.00 | $7.86 | 48,800 | — | — |
| 1999-03-17 | $5.13 | $8.06 | 62,000 | — | — |
| 1999-03-16 | $5.14 | $8.08 | 151,200 | — | — |
| 1999-03-15 | $5.11 | $8.04 | 114,800 | — | — |
| 1999-03-12 | $5.17 | $8.13 | 158,000 | — | — |
| 1999-03-11 | $5.17 | $8.13 | 134,800 | — | — |
| 1999-03-10 | $5.14 | $8.08 | 21,600 | — | — |
| 1999-03-09 | $5.14 | $8.08 | 208,400 | — | — |
| 1999-03-08 | $5.13 | $8.06 | 67,200 | — | — |
| 1999-03-05 | $5.11 | $8.04 | 25,200 | — | — |
| 1999-03-04 | $5.09 | $8.01 | 72,800 | — | — |
| 1999-03-03 | $5.06 | $7.96 | 25,200 | — | — |
| 1999-03-02 | $5.06 | $7.96 | 27,200 | — | — |
| 1999-03-01 | $5.06 | $7.96 | 68,800 | — | — |
| 1999-02-26 | $4.98 | $7.84 | 233,200 | — | — |
| 1999-02-25 | $4.98 | $7.84 | 42,800 | — | — |
| 1999-02-24 | $4.95 | $7.79 | 108,800 | — | — |
| 1999-02-23 | $4.95 | $7.79 | 40,400 | — | — |
| 1999-02-22 | $4.95 | $7.79 | 118,800 | — | — |
| 1999-02-19 | $4.91 | $7.72 | 36,800 | — | — |
| 1999-02-18 | $4.88 | $7.67 | 50,400 | — | — |
| 1999-02-17 | $4.88 | $7.67 | 97,600 | — | — |
| 1999-02-16 | $4.91 | $7.72 | 124,000 | — | — |
| 1999-02-12 | $4.70 | $7.40 | 174,000 | — | — |
| 1999-02-11 | $4.94 | $7.76 | 152,000 | — | — |
| 1999-02-10 | $4.88 | $7.67 | 128,400 | — | — |
| 1999-02-09 | $4.92 | $7.74 | 65,600 | — | — |
| 1999-02-08 | $5.00 | $7.86 | 68,800 | — | — |
| 1999-02-05 | $4.98 | $7.84 | 99,200 | — | — |
| 1999-02-04 | $4.95 | $7.79 | 70,800 | — | — |
| 1999-02-03 | $4.94 | $7.76 | 93,200 | — | — |
| 1999-02-02 | $4.95 | $7.79 | 123,200 | — | — |
| 1999-02-01 | $5.08 | $7.99 | 101,600 | — | — |
| 1999-01-29 | $5.03 | $7.91 | 125,200 | — | — |
| 1999-01-28 | $5.27 | $8.28 | 22,400 | — | — |
| 1999-01-27 | $5.30 | $8.33 | 80,800 | — | — |
| 1999-01-26 | $5.44 | $8.32 | 204,800 | — | — |
| 1999-01-25 | $5.42 | $8.29 | 170,000 | — | — |
| 1999-01-22 | $5.41 | $8.27 | 362,400 | — | — |
| 1999-01-21 | $5.36 | $8.20 | 92,400 | — | — |
| 1999-01-20 | $5.27 | $8.05 | 108,800 | — | — |
| 1999-01-19 | $5.27 | $8.05 | 180,000 | — | — |
| 1999-01-15 | $5.34 | $8.17 | 121,600 | — | — |
| 1999-01-14 | $5.28 | $8.08 | 69,600 | — | — |
| 1999-01-13 | $5.38 | $8.22 | 108,800 | — | — |
| 1999-01-12 | $5.45 | $8.34 | 59,600 | — | — |
| 1999-01-11 | $5.50 | $8.41 | 30,400 | — | — |
| 1999-01-08 | $5.59 | $8.55 | 42,400 | — | — |
| 1999-01-07 | $5.53 | $8.46 | 260,000 | — | — |
| 1999-01-06 | $5.63 | $8.60 | 177,600 | — | — |
| 1999-01-05 | $5.58 | $8.53 | 426,800 | — | — |
| 1999-01-04 | $5.59 | $8.55 | 122,000 | — | — |