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
- 1998-12-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $2.71 | $2.71 | 71,100 |
| 1999-12-30 | $2.67 | $2.67 | 159,900 |
| 1999-12-29 | $2.63 | $2.63 | 249,000 |
| 1999-12-28 | $2.71 | $2.71 | 133,050 |
| 1999-12-27 | $2.71 | $2.71 | 84,300 |
| 1999-12-23 | $2.79 | $2.79 | 57,000 |
| 1999-12-22 | $2.92 | $2.92 | 134,850 |
| 1999-12-21 | $2.90 | $2.90 | 114,150 |
| 1999-12-20 | $2.71 | $2.71 | 150,000 |
| 1999-12-17 | $2.79 | $2.79 | 78,750 |
| 1999-12-16 | $2.83 | $2.83 | 400,950 |
| 1999-12-15 | $2.67 | $2.67 | 282,900 |
| 1999-12-14 | $2.67 | $2.67 | 160,800 |
| 1999-12-13 | $2.92 | $2.92 | 615,000 |
| 1999-12-10 | $2.75 | $2.75 | 109,500 |
| 1999-12-09 | $2.75 | $2.75 | 75,150 |
| 1999-12-08 | $2.92 | $2.92 | 254,250 |
| 1999-12-07 | $3.25 | $3.25 | 80,400 |
| 1999-12-06 | $3.17 | $3.17 | 115,650 |
| 1999-12-03 | $3.58 | $3.58 | 50,250 |
| 1999-12-02 | $3.58 | $3.58 | 26,550 |
| 1999-12-01 | $3.67 | $3.67 | 46,350 |
| 1999-11-30 | $3.58 | $3.58 | 36,450 |
| 1999-11-29 | $3.83 | $3.83 | 87,750 |
| 1999-11-26 | $3.67 | $3.67 | 21,000 |
| 1999-11-24 | $3.75 | $3.75 | 67,050 |
| 1999-11-23 | $3.67 | $3.67 | 59,400 |
| 1999-11-22 | $3.75 | $3.75 | 60,600 |
| 1999-11-19 | $3.83 | $3.83 | 44,100 |
| 1999-11-18 | $4.00 | $4.00 | 50,700 |
| 1999-11-17 | $3.92 | $3.92 | 263,250 |
| 1999-11-16 | $3.92 | $3.92 | 104,250 |
| 1999-11-15 | $3.79 | $3.79 | 222,450 |
| 1999-11-12 | $3.50 | $3.50 | 147,900 |
| 1999-11-11 | $3.88 | $3.88 | 16,650 |
| 1999-11-10 | $3.92 | $3.92 | 49,950 |
| 1999-11-09 | $3.92 | $3.92 | 71,250 |
| 1999-11-08 | $3.92 | $3.92 | 80,550 |
| 1999-11-05 | $3.83 | $3.83 | 55,050 |
| 1999-11-04 | $3.67 | $3.67 | 86,100 |
| 1999-11-03 | $3.63 | $3.63 | 244,350 |
| 1999-11-02 | $3.29 | $3.29 | 110,250 |
| 1999-11-01 | $3.67 | $3.67 | 63,450 |
| 1999-10-29 | $3.75 | $3.75 | 140,700 |
| 1999-10-28 | $3.92 | $3.92 | 22,500 |
| 1999-10-27 | $4.00 | $4.00 | 82,500 |
| 1999-10-26 | $3.67 | $3.67 | 67,200 |
| 1999-10-25 | $4.13 | $4.13 | 128,400 |
| 1999-10-22 | $3.88 | $3.88 | 113,400 |
| 1999-10-21 | $3.92 | $3.92 | 280,500 |
| 1999-10-20 | $4.00 | $4.00 | 52,350 |
| 1999-10-19 | $3.83 | $3.83 | 29,550 |
| 1999-10-18 | $4.00 | $4.00 | 91,200 |
| 1999-10-15 | $4.33 | $4.33 | 64,950 |
| 1999-10-14 | $4.50 | $4.50 | 21,600 |
| 1999-10-13 | $4.38 | $4.38 | 29,250 |
| 1999-10-12 | $4.54 | $4.54 | 58,950 |
| 1999-10-11 | $4.63 | $4.63 | 79,350 |
| 1999-10-08 | $4.63 | $4.63 | 73,500 |
| 1999-10-07 | $4.67 | $4.67 | 161,250 |
| 1999-10-06 | $4.58 | $4.58 | 36,750 |
| 1999-10-05 | $4.67 | $4.67 | 30,900 |
| 1999-10-04 | $4.58 | $4.58 | 12,750 |
| 1999-10-01 | $4.63 | $4.63 | 196,350 |
| 1999-09-30 | $4.63 | $4.63 | 220,350 |
| 1999-09-29 | $4.63 | $4.63 | 76,200 |
| 1999-09-28 | $4.63 | $4.63 | 20,850 |
| 1999-09-27 | $4.67 | $4.67 | 40,500 |
| 1999-09-24 | $4.67 | $4.67 | 87,150 |
| 1999-09-23 | $4.58 | $4.58 | 67,650 |
| 1999-09-22 | $4.83 | $4.83 | 34,350 |
| 1999-09-21 | $4.63 | $4.63 | 17,700 |
| 1999-09-20 | $4.58 | $4.58 | 37,050 |
| 1999-09-17 | $4.21 | $4.21 | 250,500 |
| 1999-09-16 | $5.21 | $5.21 | 23,250 |
| 1999-09-15 | $5.33 | $5.33 | 101,250 |
| 1999-09-14 | $5.17 | $5.17 | 81,000 |
| 1999-09-13 | $5.04 | $5.04 | 52,050 |
| 1999-09-10 | $4.96 | $4.96 | 21,600 |
| 1999-09-09 | $5.00 | $5.00 | 68,850 |
| 1999-09-08 | $5.06 | $5.06 | 52,950 |
| 1999-09-07 | $5.00 | $5.00 | 15,600 |
| 1999-09-03 | $5.00 | $5.00 | 50,250 |
| 1999-09-02 | $4.88 | $4.88 | 18,300 |
| 1999-09-01 | $4.92 | $4.92 | 40,650 |
| 1999-08-31 | $4.88 | $4.88 | 39,000 |
| 1999-08-30 | $4.75 | $4.75 | 213,900 |
| 1999-08-27 | $4.58 | $4.58 | 282,900 |
| 1999-08-26 | $4.54 | $4.54 | 81,900 |
| 1999-08-25 | $4.63 | $4.63 | 10,650 |
| 1999-08-24 | $4.58 | $4.58 | 38,550 |
| 1999-08-23 | $4.58 | $4.58 | 100,950 |
| 1999-08-20 | $4.58 | $4.58 | 31,500 |
| 1999-08-19 | $4.58 | $4.58 | 322,650 |
| 1999-08-18 | $4.38 | $4.38 | 96,600 |
| 1999-08-17 | $4.63 | $4.63 | 30,750 |
| 1999-08-16 | $4.65 | $4.65 | 159,000 |
| 1999-08-13 | $4.75 | $4.75 | 148,800 |
| 1999-08-12 | $4.25 | $4.25 | 34,800 |
| 1999-08-11 | $4.38 | $4.38 | 126,300 |
| 1999-08-10 | $4.38 | $4.38 | 40,350 |
| 1999-08-09 | $4.50 | $4.50 | 110,700 |
| 1999-08-06 | $4.38 | $4.38 | 90,900 |
| 1999-08-05 | $4.29 | $4.29 | 115,350 |
| 1999-08-04 | $4.63 | $4.63 | 33,150 |
| 1999-08-03 | $4.71 | $4.71 | 106,200 |
| 1999-08-02 | $4.92 | $4.92 | 55,650 |
| 1999-07-30 | $5.25 | $5.25 | 31,350 |
| 1999-07-29 | $5.33 | $5.33 | 88,950 |
| 1999-07-28 | $5.13 | $5.13 | 21,150 |
| 1999-07-27 | $4.75 | $4.75 | 122,850 |
| 1999-07-26 | $4.71 | $4.71 | 53,550 |
| 1999-07-23 | $4.79 | $4.79 | 260,700 |
| 1999-07-22 | $4.71 | $4.71 | 126,600 |
| 1999-07-21 | $4.79 | $4.79 | 93,450 |
| 1999-07-20 | $4.88 | $4.88 | 2,233,350 |
| 1999-07-19 | $5.04 | $5.04 | 145,800 |
| 1999-07-16 | $5.21 | $5.21 | 131,850 |
| 1999-07-15 | $5.38 | $5.38 | 104,250 |
| 1999-07-14 | $5.33 | $5.33 | 38,700 |
| 1999-07-13 | $5.08 | $5.08 | 474,600 |
| 1999-07-12 | $5.21 | $5.21 | 235,050 |
| 1999-07-09 | $5.00 | $5.00 | 83,250 |
| 1999-07-08 | $5.33 | $5.33 | 186,750 |
| 1999-07-07 | $5.75 | $5.75 | 83,850 |
| 1999-07-06 | $6.04 | $6.04 | 201,750 |
| 1999-07-02 | $6.04 | $6.04 | 91,350 |
| 1999-07-01 | $6.00 | $6.00 | 190,350 |
| 1999-06-30 | $5.96 | $5.96 | 474,600 |
| 1999-06-29 | $5.58 | $5.58 | 206,250 |
| 1999-06-28 | $5.38 | $5.38 | 201,000 |
| 1999-06-25 | $5.17 | $5.17 | 123,450 |
| 1999-06-24 | $5.13 | $5.13 | 147,900 |
| 1999-06-23 | $5.13 | $5.13 | 210,750 |
| 1999-06-22 | $4.92 | $4.92 | 82,650 |
| 1999-06-21 | $5.00 | $5.00 | 184,650 |
| 1999-06-18 | $5.04 | $5.04 | 181,350 |
| 1999-06-17 | $4.96 | $4.96 | 230,100 |
| 1999-06-16 | $4.63 | $4.63 | 119,850 |
| 1999-06-15 | $4.46 | $4.46 | 236,100 |
| 1999-06-14 | $4.42 | $4.42 | 377,700 |
| 1999-06-11 | $4.85 | $4.85 | 522,300 |
| 1999-06-10 | $4.98 | $4.98 | 633,450 |
| 1999-06-09 | $4.79 | $4.79 | 1,132,800 |
| 1999-06-08 | $4.96 | $4.96 | 8,349,300 |
| 1999-06-07 | $8.75 | $8.75 | 213,450 |
| 1999-06-04 | $9.33 | $9.33 | 118,500 |
| 1999-06-03 | $9.29 | $9.29 | 75,150 |
| 1999-06-02 | $9.29 | $9.29 | 203,100 |
| 1999-06-01 | $10.08 | $10.08 | 222,900 |
| 1999-05-28 | $9.88 | $9.88 | 171,000 |
| 1999-05-27 | $10.08 | $10.08 | 605,100 |
| 1999-05-26 | $10.50 | $10.50 | 169,050 |
| 1999-05-25 | $10.33 | $10.33 | 240,900 |
| 1999-05-24 | $10.58 | $10.58 | 119,400 |
| 1999-05-21 | $10.67 | $10.67 | 185,850 |
| 1999-05-20 | $10.67 | $10.67 | 95,400 |
| 1999-05-19 | $10.50 | $10.50 | 387,600 |
| 1999-05-18 | $10.50 | $10.50 | 546,300 |
| 1999-05-17 | $10.25 | $10.25 | 158,400 |
| 1999-05-14 | $9.92 | $9.92 | 234,750 |
| 1999-05-13 | $9.96 | $9.96 | 746,100 |
| 1999-05-12 | $10.17 | $10.17 | 2,236,500 |
| 1999-05-11 | $8.17 | $8.17 | 957,300 |
| 1999-05-10 | $9.33 | $9.33 | 867,300 |
| 1999-05-07 | $11.29 | $11.29 | 318,150 |
| 1999-05-06 | $10.54 | $10.54 | 250,350 |
| 1999-05-05 | $10.58 | $10.58 | 496,350 |
| 1999-05-04 | $10.00 | $10.00 | 546,900 |
| 1999-05-03 | $10.75 | $10.75 | 279,900 |
| 1999-04-30 | $10.79 | $10.79 | 568,650 |
| 1999-04-29 | $11.92 | $11.92 | 184,800 |
| 1999-04-28 | $13.17 | $13.17 | 887,250 |
| 1999-04-27 | $14.50 | $14.50 | 211,500 |
| 1999-04-26 | $14.96 | $14.96 | 215,850 |
| 1999-04-23 | $14.67 | $14.67 | 703,650 |
| 1999-04-22 | $14.50 | $14.50 | 1,158,600 |
| 1999-04-21 | $19.58 | $19.58 | 79,800 |
| 1999-04-20 | $18.79 | $18.79 | 252,150 |
| 1999-04-19 | $18.25 | $18.25 | 240,300 |
| 1999-04-16 | $18.00 | $18.00 | 51,750 |
| 1999-04-15 | $18.00 | $18.00 | 44,850 |
| 1999-04-14 | $18.13 | $18.13 | 364,350 |
| 1999-04-13 | $17.67 | $17.67 | 408,000 |
| 1999-04-12 | $17.46 | $17.46 | 41,250 |
| 1999-04-09 | $18.25 | $18.25 | 30,300 |
| 1999-04-08 | $18.25 | $18.25 | 87,150 |
| 1999-04-07 | $18.25 | $18.25 | 241,350 |
| 1999-04-06 | $17.33 | $17.33 | 55,800 |
| 1999-04-05 | $17.04 | $17.04 | 263,850 |
| 1999-04-01 | $17.21 | $17.21 | 165,300 |
| 1999-03-31 | $18.58 | $18.58 | 530,400 |
| 1999-03-30 | $16.75 | $16.75 | 100,650 |
| 1999-03-29 | $16.25 | $16.25 | 86,850 |
| 1999-03-26 | $15.46 | $15.46 | 170,100 |
| 1999-03-25 | $15.50 | $15.50 | 291,300 |
| 1999-03-24 | $13.75 | $13.75 | 200,700 |
| 1999-03-23 | $15.00 | $15.00 | 30,900 |
| 1999-03-22 | $15.17 | $15.17 | 82,200 |
| 1999-03-19 | $15.67 | $15.67 | 18,000 |
| 1999-03-18 | $15.83 | $15.83 | 118,200 |
| 1999-03-17 | $15.67 | $15.67 | 65,400 |
| 1999-03-16 | $15.92 | $15.92 | 121,050 |
| 1999-03-15 | $15.54 | $15.54 | 60,600 |
| 1999-03-12 | $16.25 | $16.25 | 15,450 |
| 1999-03-11 | $16.38 | $16.38 | 5,550 |
| 1999-03-10 | $16.33 | $16.33 | 134,700 |
| 1999-03-09 | $16.21 | $16.21 | 98,850 |
| 1999-03-08 | $16.17 | $16.17 | 18,900 |
| 1999-03-05 | $15.83 | $15.83 | 105,000 |
| 1999-03-04 | $15.50 | $15.50 | 162,900 |
| 1999-03-03 | $15.88 | $15.88 | 16,800 |
| 1999-03-02 | $15.67 | $15.67 | 36,900 |
| 1999-03-01 | $15.83 | $15.83 | 18,600 |
| 1999-02-26 | $15.92 | $15.92 | 98,550 |
| 1999-02-25 | $16.42 | $16.42 | 53,850 |
| 1999-02-24 | $16.25 | $16.25 | 258,300 |
| 1999-02-23 | $16.33 | $16.33 | 276,900 |
| 1999-02-22 | $15.58 | $15.58 | 452,850 |
| 1999-02-19 | $15.25 | $15.25 | 317,700 |
| 1999-02-18 | $15.33 | $15.33 | 133,800 |
| 1999-02-17 | $14.67 | $14.67 | 107,850 |
| 1999-02-16 | $15.83 | $15.83 | 23,550 |
| 1999-02-12 | $16.17 | $16.17 | 190,500 |
| 1999-02-11 | $17.25 | $17.25 | 7,350 |
| 1999-02-10 | $17.25 | $17.25 | 13,350 |
| 1999-02-09 | $17.33 | $17.33 | 41,700 |
| 1999-02-08 | $18.13 | $18.13 | 44,400 |
| 1999-02-05 | $18.33 | $18.33 | 42,300 |
| 1999-02-04 | $18.58 | $18.58 | 19,650 |
| 1999-02-03 | $18.67 | $18.67 | 18,000 |
| 1999-02-02 | $19.08 | $19.08 | 166,500 |
| 1999-02-01 | $19.17 | $19.17 | 361,950 |
| 1999-01-29 | $19.42 | $19.42 | 37,500 |
| 1999-01-28 | $19.67 | $19.67 | 138,900 |
| 1999-01-27 | $19.58 | $19.58 | 32,250 |
| 1999-01-26 | $20.00 | $20.00 | 423,450 |
| 1999-01-25 | $17.58 | $17.58 | 206,250 |
| 1999-01-22 | $19.08 | $19.08 | 41,100 |
| 1999-01-21 | $19.25 | $19.25 | 66,750 |
| 1999-01-20 | $19.25 | $19.25 | 10,500 |
| 1999-01-19 | $19.25 | $19.25 | 166,800 |
| 1999-01-15 | $19.42 | $19.42 | 217,200 |
| 1999-01-14 | $18.92 | $18.92 | 105,150 |
| 1999-01-13 | $18.83 | $18.83 | 482,550 |
| 1999-01-12 | $18.83 | $18.83 | 464,250 |
| 1999-01-11 | $20.33 | $20.33 | 336,450 |
| 1999-01-08 | $22.67 | $22.67 | 526,050 |
| 1999-01-07 | $18.92 | $18.92 | 337,800 |
| 1999-01-06 | $20.08 | $20.08 | 1,488,600 |
| 1999-01-05 | $17.50 | $17.50 | 80,100 |
| 1999-01-04 | $17.42 | $17.42 | 695,850 |