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
- 1992-12-16 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 | $6.19 | $6.63 | 35,200 | — | — |
| 1999-12-30 | $5.94 | $6.36 | 13,200 | — | — |
| 1999-12-29 | $6.22 | $6.66 | 45,200 | — | — |
| 1999-12-28 | $6.25 | $6.70 | 25,600 | — | — |
| 1999-12-27 | $6.01 | $6.44 | 84,800 | — | — |
| 1999-12-23 | $6.19 | $6.63 | 385,600 | — | — |
| 1999-12-22 | $6.22 | $6.66 | 25,200 | — | — |
| 1999-12-21 | $6.25 | $6.70 | 38,000 | — | — |
| 1999-12-20 | $6.00 | $6.43 | 146,800 | — | — |
| 1999-12-17 | $6.53 | $7.00 | 67,200 | — | — |
| 1999-12-16 | $6.53 | $7.00 | 313,200 | — | — |
| 1999-12-15 | $6.66 | $7.13 | 298,800 | — | — |
| 1999-12-14 | $5.53 | $5.93 | 40,000 | — | — |
| 1999-12-13 | $5.59 | $5.99 | 264,800 | — | — |
| 1999-12-10 | $5.47 | $5.86 | 48,000 | — | — |
| 1999-12-09 | $5.47 | $5.86 | 96,800 | — | — |
| 1999-12-08 | $5.58 | $5.98 | 56,400 | — | — |
| 1999-12-07 | $5.25 | $5.63 | 129,600 | — | — |
| 1999-12-06 | $5.16 | $5.53 | 229,200 | — | — |
| 1999-12-03 | $5.11 | $5.48 | 302,400 | — | — |
| 1999-12-02 | $5.08 | $5.44 | 489,600 | — | — |
| 1999-12-01 | $5.25 | $5.63 | 228,800 | — | — |
| 1999-11-30 | $5.22 | $5.59 | 136,400 | — | — |
| 1999-11-29 | $5.50 | $5.89 | 102,000 | — | — |
| 1999-11-26 | $5.88 | $6.30 | 17,600 | — | — |
| 1999-11-24 | $5.94 | $6.36 | 104,400 | — | — |
| 1999-11-23 | $6.14 | $6.58 | 103,200 | — | — |
| 1999-11-22 | $6.25 | $6.70 | 57,200 | — | — |
| 1999-11-19 | $6.13 | $6.56 | 34,000 | — | — |
| 1999-11-18 | $6.50 | $6.97 | 17,200 | — | — |
| 1999-11-17 | $6.55 | $7.02 | 50,400 | — | — |
| 1999-11-16 | $6.47 | $6.93 | 41,200 | — | — |
| 1999-11-15 | $6.38 | $6.83 | 31,600 | — | — |
| 1999-11-12 | $6.13 | $6.56 | 46,000 | — | — |
| 1999-11-11 | $6.63 | $7.10 | 54,800 | — | — |
| 1999-11-10 | $6.69 | $7.17 | 51,200 | — | — |
| 1999-11-09 | $6.69 | $7.17 | 27,600 | — | — |
| 1999-11-08 | $6.53 | $7.00 | 17,200 | — | — |
| 1999-11-05 | $6.63 | $7.10 | 42,000 | — | — |
| 1999-11-04 | $6.56 | $7.03 | 32,800 | — | — |
| 1999-11-03 | $6.58 | $7.05 | 115,200 | — | — |
| 1999-11-02 | $6.30 | $6.74 | 116,800 | — | — |
| 1999-11-01 | $6.22 | $6.65 | 177,200 | — | — |
| 1999-10-29 | $6.38 | $6.82 | 46,000 | — | — |
| 1999-10-28 | $6.47 | $6.92 | 55,200 | — | — |
| 1999-10-27 | $6.25 | $6.68 | 418,000 | — | — |
| 1999-10-26 | $6.53 | $6.99 | 183,600 | — | — |
| 1999-10-25 | $6.63 | $7.09 | 24,800 | — | — |
| 1999-10-22 | $6.50 | $6.95 | 101,200 | — | — |
| 1999-10-21 | $6.50 | $6.95 | 32,800 | — | — |
| 1999-10-20 | $6.31 | $6.75 | 6,800 | — | — |
| 1999-10-19 | $6.27 | $6.70 | 94,000 | — | — |
| 1999-10-18 | $6.20 | $6.63 | 131,200 | — | — |
| 1999-10-15 | $6.19 | $6.62 | 36,400 | — | — |
| 1999-10-14 | $6.38 | $6.82 | 16,400 | — | — |
| 1999-10-13 | $6.42 | $6.87 | 72,400 | — | — |
| 1999-10-12 | $6.41 | $6.85 | 85,200 | — | — |
| 1999-10-11 | $6.67 | $7.14 | 437,600 | — | — |
| 1999-10-08 | $6.69 | $7.15 | 830,800 | — | — |
| 1999-10-07 | $6.78 | $7.25 | 199,600 | — | — |
| 1999-10-06 | $6.72 | $7.19 | 229,200 | — | — |
| 1999-10-05 | $6.69 | $7.15 | 28,000 | — | — |
| 1999-10-04 | $6.69 | $7.15 | 384,000 | — | — |
| 1999-10-01 | $6.44 | $6.89 | 285,200 | — | — |
| 1999-09-30 | $6.53 | $6.99 | 143,600 | — | — |
| 1999-09-29 | $6.02 | $6.43 | 27,600 | — | — |
| 1999-09-28 | $6.02 | $6.44 | 937,600 | — | — |
| 1999-09-27 | $6.03 | $6.45 | 112,400 | — | — |
| 1999-09-24 | $6.00 | $6.42 | 82,800 | — | — |
| 1999-09-23 | $6.23 | $6.67 | 108,800 | — | — |
| 1999-09-22 | $6.50 | $6.95 | 66,000 | — | — |
| 1999-09-21 | $6.66 | $7.12 | 102,800 | — | — |
| 1999-09-20 | $6.88 | $7.35 | 5,600 | — | — |
| 1999-09-17 | $6.80 | $7.27 | 412,400 | — | — |
| 1999-09-16 | $6.72 | $7.19 | 103,600 | — | — |
| 1999-09-15 | $6.81 | $7.29 | 155,200 | — | — |
| 1999-09-14 | $6.80 | $7.27 | 290,000 | — | — |
| 1999-09-13 | $6.58 | $7.04 | 191,200 | — | — |
| 1999-09-10 | $6.63 | $7.09 | 139,600 | — | — |
| 1999-09-09 | $7.00 | $7.49 | 112,400 | — | — |
| 1999-09-08 | $7.00 | $7.49 | 42,800 | — | — |
| 1999-09-07 | $7.08 | $7.57 | 38,800 | — | — |
| 1999-09-03 | $7.13 | $7.63 | 36,800 | — | — |
| 1999-09-02 | $6.94 | $7.42 | 28,400 | — | — |
| 1999-09-01 | $7.06 | $7.55 | 172,800 | — | — |
| 1999-08-31 | $6.63 | $7.09 | 246,800 | — | — |
| 1999-08-30 | $7.44 | $7.96 | 207,200 | — | — |
| 1999-08-27 | $7.41 | $7.92 | 241,600 | — | — |
| 1999-08-26 | $7.33 | $7.84 | 99,200 | — | — |
| 1999-08-25 | $7.07 | $7.56 | 242,400 | — | — |
| 1999-08-24 | $7.06 | $7.55 | 12,000 | — | — |
| 1999-08-23 | $6.95 | $7.44 | 530,800 | — | — |
| 1999-08-20 | $7.02 | $7.50 | 7,200 | — | — |
| 1999-08-19 | $7.00 | $7.49 | 219,600 | — | — |
| 1999-08-18 | $7.02 | $7.50 | 11,200 | — | — |
| 1999-08-17 | $6.98 | $7.47 | 70,400 | — | — |
| 1999-08-16 | $7.00 | $7.49 | 119,600 | — | — |
| 1999-08-13 | $6.95 | $7.44 | 96,800 | — | — |
| 1999-08-12 | $7.00 | $7.49 | 577,600 | — | — |
| 1999-08-11 | $7.00 | $7.49 | 87,200 | — | — |
| 1999-08-10 | $7.02 | $7.50 | 376,000 | — | — |
| 1999-08-09 | $7.03 | $7.52 | 1,216,400 | — | — |
| 1999-08-06 | $6.91 | $7.39 | 126,000 | — | — |
| 1999-08-05 | $6.77 | $7.24 | 118,400 | — | — |
| 1999-08-04 | $6.82 | $7.29 | 214,800 | — | — |
| 1999-08-03 | $6.94 | $7.41 | 196,400 | — | — |
| 1999-08-02 | $6.91 | $7.37 | 265,600 | — | — |
| 1999-07-30 | $6.59 | $7.04 | 304,800 | — | — |
| 1999-07-29 | $6.08 | $6.49 | 111,200 | — | — |
| 1999-07-28 | $6.00 | $6.41 | 188,800 | — | — |
| 1999-07-27 | $5.66 | $6.04 | 14,800 | — | — |
| 1999-07-26 | $5.72 | $6.11 | 81,600 | — | — |
| 1999-07-23 | $5.69 | $6.07 | 39,600 | — | — |
| 1999-07-22 | $5.66 | $6.04 | 14,800 | — | — |
| 1999-07-21 | $5.75 | $6.14 | 148,000 | — | — |
| 1999-07-20 | $5.56 | $5.94 | 40,800 | — | — |
| 1999-07-19 | $5.69 | $6.07 | 1,266,400 | — | — |
| 1999-07-16 | $5.70 | $6.09 | 243,600 | — | — |
| 1999-07-15 | $5.52 | $5.89 | 73,600 | — | — |
| 1999-07-14 | $5.72 | $6.11 | 59,600 | — | — |
| 1999-07-13 | $5.69 | $6.07 | 256,400 | — | — |
| 1999-07-12 | $5.88 | $6.27 | 215,600 | — | — |
| 1999-07-09 | $5.63 | $6.01 | 50,400 | — | — |
| 1999-07-08 | $5.66 | $6.04 | 31,200 | — | — |
| 1999-07-07 | $5.56 | $5.94 | 87,600 | — | — |
| 1999-07-06 | $5.50 | $5.87 | 50,800 | — | — |
| 1999-07-02 | $5.64 | $6.02 | 176,800 | — | — |
| 1999-07-01 | $5.47 | $5.84 | 93,600 | — | — |
| 1999-06-30 | $5.14 | $5.49 | 48,400 | — | — |
| 1999-06-29 | $4.99 | $5.33 | 158,000 | — | — |
| 1999-06-28 | $5.05 | $5.39 | 1,138,400 | — | — |
| 1999-06-25 | $4.94 | $5.27 | 93,600 | — | — |
| 1999-06-24 | $4.84 | $5.17 | 41,200 | — | — |
| 1999-06-23 | $5.27 | $5.63 | 38,000 | — | — |
| 1999-06-22 | $5.20 | $5.56 | 138,400 | — | — |
| 1999-06-21 | $5.23 | $5.59 | 122,400 | — | — |
| 1999-06-18 | $5.22 | $5.57 | 362,000 | — | — |
| 1999-06-17 | $5.13 | $5.47 | 30,000 | — | — |
| 1999-06-16 | $5.05 | $5.39 | 427,200 | — | — |
| 1999-06-15 | $5.02 | $5.35 | 142,800 | — | — |
| 1999-06-14 | $4.81 | $5.14 | 50,000 | — | — |
| 1999-06-11 | $4.81 | $5.14 | 16,800 | — | — |
| 1999-06-10 | $4.81 | $5.14 | 108,000 | — | — |
| 1999-06-09 | $4.81 | $5.14 | 33,200 | — | — |
| 1999-06-08 | $4.88 | $5.20 | 1,234,000 | — | — |
| 1999-06-07 | $4.88 | $5.20 | 82,000 | — | — |
| 1999-06-04 | $4.84 | $5.17 | 123,200 | — | — |
| 1999-06-03 | $4.97 | $5.30 | 32,400 | — | — |
| 1999-06-02 | $4.69 | $5.00 | 124,800 | — | — |
| 1999-06-01 | $4.92 | $5.25 | 32,000 | — | — |
| 1999-05-28 | $5.00 | $5.34 | 31,600 | — | — |
| 1999-05-27 | $4.88 | $5.20 | 9,600 | — | — |
| 1999-05-26 | $5.03 | $5.37 | 131,600 | — | — |
| 1999-05-25 | $4.83 | $5.15 | 34,000 | — | — |
| 1999-05-24 | $4.78 | $5.10 | 83,200 | — | — |
| 1999-05-21 | $5.03 | $5.37 | 59,200 | — | — |
| 1999-05-20 | $4.89 | $5.22 | 50,800 | — | — |
| 1999-05-19 | $4.91 | $5.24 | 31,600 | — | — |
| 1999-05-18 | $4.91 | $5.24 | 52,000 | — | — |
| 1999-05-17 | $5.00 | $5.34 | 48,000 | — | — |
| 1999-05-14 | $5.02 | $5.35 | 139,600 | — | — |
| 1999-05-13 | $4.98 | $5.32 | 44,400 | — | — |
| 1999-05-12 | $5.00 | $5.34 | 460,400 | — | — |
| 1999-05-11 | $5.00 | $5.32 | 398,400 | — | — |
| 1999-05-10 | $4.64 | $4.94 | 505,200 | — | — |
| 1999-05-07 | $4.69 | $4.99 | 118,800 | — | — |
| 1999-05-06 | $4.97 | $5.29 | 29,200 | — | — |
| 1999-05-05 | $5.06 | $5.39 | 168,800 | — | — |
| 1999-05-04 | $5.13 | $5.46 | 27,200 | — | — |
| 1999-05-03 | $5.13 | $5.46 | 161,600 | — | — |
| 1999-04-30 | $4.81 | $5.13 | 85,600 | — | — |
| 1999-04-29 | $4.92 | $5.24 | 934,000 | — | — |
| 1999-04-28 | $4.88 | $5.19 | 78,800 | — | — |
| 1999-04-27 | $4.70 | $5.01 | 174,400 | — | — |
| 1999-04-26 | $4.70 | $5.01 | 232,000 | — | — |
| 1999-04-23 | $4.75 | $5.06 | 334,000 | — | — |
| 1999-04-22 | $4.69 | $4.99 | 266,000 | — | — |
| 1999-04-21 | $4.63 | $4.93 | 79,200 | — | — |
| 1999-04-20 | $4.69 | $4.99 | 22,400 | — | — |
| 1999-04-19 | $4.73 | $5.03 | 372,000 | — | — |
| 1999-04-16 | $4.55 | $4.84 | 438,400 | — | — |
| 1999-04-15 | $4.39 | $4.68 | 78,800 | — | — |
| 1999-04-14 | $4.31 | $4.59 | 89,200 | — | — |
| 1999-04-13 | $4.22 | $4.49 | 48,000 | — | — |
| 1999-04-12 | $4.16 | $4.43 | 218,400 | — | — |
| 1999-04-09 | $4.13 | $4.39 | 68,800 | — | — |
| 1999-04-08 | $4.25 | $4.53 | 48,800 | — | — |
| 1999-04-07 | $4.03 | $4.29 | 28,000 | — | — |
| 1999-04-06 | $4.38 | $4.66 | 54,800 | — | — |
| 1999-04-05 | $4.44 | $4.73 | 56,400 | — | — |
| 1999-04-01 | $4.41 | $4.69 | 38,800 | — | — |
| 1999-03-31 | $4.34 | $4.63 | 16,000 | — | — |
| 1999-03-30 | $4.34 | $4.63 | 23,200 | — | — |
| 1999-03-29 | $4.38 | $4.66 | 139,200 | — | — |
| 1999-03-26 | $4.28 | $4.56 | 133,600 | — | — |
| 1999-03-25 | $4.13 | $4.40 | 558,000 | — | — |
| 1999-03-24 | $4.09 | $4.36 | 88,400 | — | — |
| 1999-03-23 | $4.34 | $4.63 | 185,600 | — | — |
| 1999-03-22 | $4.64 | $4.94 | 652,400 | — | — |
| 1999-03-19 | $4.58 | $4.88 | 79,600 | — | — |
| 1999-03-18 | $4.63 | $4.93 | 50,800 | — | — |
| 1999-03-17 | $4.34 | $4.63 | 59,600 | — | — |
| 1999-03-16 | $4.28 | $4.56 | 86,400 | — | — |
| 1999-03-15 | $4.69 | $4.99 | 24,800 | — | — |
| 1999-03-12 | $4.44 | $4.73 | 133,200 | — | — |
| 1999-03-11 | $4.63 | $4.93 | 492,000 | — | — |
| 1999-03-10 | $4.34 | $4.63 | 224,800 | — | — |
| 1999-03-09 | $3.97 | $4.23 | 243,200 | — | — |
| 1999-03-08 | $3.94 | $4.19 | 126,000 | — | — |
| 1999-03-05 | $3.88 | $4.13 | 128,000 | — | — |
| 1999-03-04 | $3.78 | $4.03 | 22,800 | — | — |
| 1999-03-03 | $3.78 | $4.02 | 74,000 | — | — |
| 1999-03-02 | $3.80 | $4.04 | 67,600 | — | — |
| 1999-03-01 | $3.84 | $4.09 | 110,400 | — | — |
| 1999-02-26 | $3.91 | $4.16 | 1,336,400 | — | — |
| 1999-02-25 | $3.88 | $4.13 | 62,800 | — | — |
| 1999-02-24 | $3.95 | $4.21 | 318,000 | — | — |
| 1999-02-23 | $3.88 | $4.13 | 186,000 | — | — |
| 1999-02-22 | $4.00 | $4.26 | 871,600 | — | — |
| 1999-02-19 | $4.03 | $4.29 | 66,400 | — | — |
| 1999-02-18 | $4.38 | $4.66 | 65,600 | — | — |
| 1999-02-17 | $4.27 | $4.54 | 120,000 | — | — |
| 1999-02-16 | $4.31 | $4.59 | 110,400 | — | — |
| 1999-02-12 | $4.47 | $4.76 | 16,400 | — | — |
| 1999-02-11 | $4.25 | $4.53 | 109,600 | — | — |
| 1999-02-10 | $4.41 | $4.69 | 20,800 | — | — |
| 1999-02-09 | $4.25 | $4.51 | 76,800 | — | — |
| 1999-02-08 | $4.23 | $4.50 | 83,200 | — | — |
| 1999-02-05 | $4.23 | $4.50 | 73,600 | — | — |
| 1999-02-04 | $4.22 | $4.48 | 191,200 | — | — |
| 1999-02-03 | $4.59 | $4.88 | 50,400 | — | — |
| 1999-02-02 | $4.66 | $4.94 | 23,600 | — | — |
| 1999-02-01 | $4.78 | $5.08 | 58,000 | — | — |
| 1999-01-29 | $4.88 | $5.18 | 46,000 | — | — |
| 1999-01-28 | $4.91 | $5.21 | 76,000 | — | — |
| 1999-01-27 | $4.97 | $5.28 | 120,400 | — | — |
| 1999-01-26 | $5.13 | $5.44 | 67,600 | — | — |
| 1999-01-25 | $5.06 | $5.38 | 188,400 | — | — |
| 1999-01-22 | $4.97 | $5.28 | 73,200 | — | — |
| 1999-01-21 | $5.00 | $5.31 | 61,600 | — | — |
| 1999-01-20 | $5.06 | $5.38 | 476,800 | — | — |
| 1999-01-19 | $4.88 | $5.18 | 80,400 | — | — |
| 1999-01-15 | $4.97 | $5.28 | 199,200 | — | — |
| 1999-01-14 | $4.66 | $4.94 | 28,000 | — | — |
| 1999-01-13 | $4.70 | $4.99 | 295,600 | — | — |
| 1999-01-12 | $4.64 | $4.93 | 195,200 | — | — |
| 1999-01-11 | $4.63 | $4.91 | 94,800 | — | — |
| 1999-01-08 | $4.58 | $4.86 | 120,400 | — | — |
| 1999-01-07 | $4.56 | $4.84 | 73,600 | — | — |
| 1999-01-06 | $4.83 | $5.13 | 16,000 | — | — |
| 1999-01-05 | $4.75 | $5.04 | 38,400 | — | — |
| 1999-01-04 | $4.78 | $5.08 | 84,400 | — | — |