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
- 1995-04-17 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 | $5.58 | $5.58 | 167,100 | — | — |
| 1999-12-30 | $5.54 | $5.54 | 92,850 | — | — |
| 1999-12-29 | $5.42 | $5.42 | 86,250 | — | — |
| 1999-12-28 | $5.38 | $5.38 | 215,700 | — | — |
| 1999-12-27 | $5.29 | $5.29 | 40,350 | — | — |
| 1999-12-23 | $5.29 | $5.29 | 45,450 | — | — |
| 1999-12-22 | $5.33 | $5.33 | 69,150 | — | — |
| 1999-12-21 | $5.42 | $5.42 | 92,100 | — | — |
| 1999-12-20 | $5.38 | $5.38 | 72,450 | — | — |
| 1999-12-17 | $5.38 | $5.38 | 45,600 | — | — |
| 1999-12-16 | $5.50 | $5.50 | 15,000 | — | — |
| 1999-12-15 | $5.50 | $5.50 | 24,150 | — | — |
| 1999-12-14 | $5.58 | $5.58 | 171,450 | — | — |
| 1999-12-13 | $5.67 | $5.67 | 57,000 | — | — |
| 1999-12-10 | $5.46 | $5.46 | 129,300 | — | — |
| 1999-12-09 | $5.54 | $5.54 | 123,750 | — | — |
| 1999-12-08 | $5.25 | $5.25 | 40,800 | — | — |
| 1999-12-07 | $5.42 | $5.42 | 60,450 | — | — |
| 1999-12-06 | $5.67 | $5.67 | 18,900 | — | — |
| 1999-12-03 | $5.67 | $5.67 | 48,750 | — | — |
| 1999-12-02 | $5.50 | $5.50 | 101,700 | — | — |
| 1999-12-01 | $5.46 | $5.46 | 33,600 | — | — |
| 1999-11-30 | $5.04 | $5.04 | 157,350 | — | — |
| 1999-11-29 | $5.17 | $5.17 | 61,800 | — | — |
| 1999-11-26 | $5.08 | $5.08 | 58,950 | — | — |
| 1999-11-24 | $5.00 | $5.00 | 125,250 | — | — |
| 1999-11-23 | $5.08 | $5.08 | 51,000 | — | — |
| 1999-11-22 | $5.00 | $5.00 | 299,850 | — | — |
| 1999-11-19 | $5.38 | $5.38 | 71,550 | — | — |
| 1999-11-18 | $5.38 | $5.38 | 64,200 | — | — |
| 1999-11-17 | $5.42 | $5.42 | 12,600 | — | — |
| 1999-11-16 | $5.63 | $5.63 | 169,200 | — | — |
| 1999-11-15 | $5.83 | $5.83 | 145,650 | — | — |
| 1999-11-12 | $5.88 | $5.88 | 2,400 | — | — |
| 1999-11-11 | $5.92 | $5.92 | 42,000 | — | — |
| 1999-11-10 | $5.83 | $5.83 | 24,150 | — | — |
| 1999-11-09 | $5.96 | $5.96 | 22,050 | — | — |
| 1999-11-08 | $6.17 | $6.17 | 4,950 | — | — |
| 1999-11-05 | $6.33 | $6.33 | 4,350 | — | — |
| 1999-11-04 | $6.25 | $6.25 | 13,500 | — | — |
| 1999-11-03 | $6.21 | $6.21 | 125,550 | — | — |
| 1999-11-02 | $6.38 | $6.38 | 26,100 | — | — |
| 1999-11-01 | $6.58 | $6.58 | 24,150 | — | — |
| 1999-10-29 | $6.83 | $6.83 | 9,600 | — | — |
| 1999-10-28 | $6.92 | $6.92 | 7,800 | — | — |
| 1999-10-27 | $7.04 | $7.04 | 43,800 | — | — |
| 1999-10-26 | $6.83 | $6.83 | 35,250 | — | — |
| 1999-10-25 | $7.31 | $7.31 | 9,150 | — | — |
| 1999-10-22 | $7.33 | $7.33 | 38,100 | — | — |
| 1999-10-21 | $7.29 | $7.29 | 10,800 | — | — |
| 1999-10-20 | $7.33 | $7.33 | 45,300 | — | — |
| 1999-10-19 | $7.25 | $7.25 | 377,400 | — | — |
| 1999-10-18 | $6.92 | $6.92 | 21,300 | — | — |
| 1999-10-15 | $7.00 | $7.00 | 26,250 | — | — |
| 1999-10-14 | $7.17 | $7.17 | 168,150 | — | — |
| 1999-10-13 | $7.42 | $7.42 | 16,050 | — | — |
| 1999-10-12 | $7.33 | $7.33 | 71,550 | — | — |
| 1999-10-11 | $7.38 | $7.38 | 8,400 | — | — |
| 1999-10-08 | $7.54 | $7.54 | 35,250 | — | — |
| 1999-10-07 | $7.42 | $7.42 | 31,500 | — | — |
| 1999-10-06 | $6.88 | $6.88 | 542,100 | — | — |
| 1999-10-05 | $6.50 | $6.50 | 54,600 | — | — |
| 1999-10-04 | $6.67 | $6.67 | 181,500 | — | — |
| 1999-10-01 | $6.58 | $6.58 | 14,400 | — | — |
| 1999-09-30 | $6.96 | $6.96 | 10,500 | — | — |
| 1999-09-29 | $7.04 | $7.04 | 15,150 | — | — |
| 1999-09-28 | $7.08 | $7.08 | 23,100 | — | — |
| 1999-09-27 | $7.25 | $7.25 | 61,200 | — | — |
| 1999-09-24 | $7.33 | $7.33 | 33,000 | — | — |
| 1999-09-23 | $7.75 | $7.75 | 8,550 | — | — |
| 1999-09-22 | $7.75 | $7.75 | 2,250 | — | — |
| 1999-09-21 | $7.75 | $7.75 | 11,100 | — | — |
| 1999-09-20 | $7.58 | $7.58 | 22,800 | — | — |
| 1999-09-17 | $7.75 | $7.75 | 58,050 | — | — |
| 1999-09-16 | $7.75 | $7.75 | 46,800 | — | — |
| 1999-09-15 | $7.92 | $7.92 | 1,800 | — | — |
| 1999-09-14 | $7.92 | $7.92 | 3,000 | — | — |
| 1999-09-13 | $7.96 | $7.96 | 9,450 | — | — |
| 1999-09-10 | $8.08 | $8.08 | 12,300 | — | — |
| 1999-09-09 | $7.92 | $7.92 | 35,250 | — | — |
| 1999-09-08 | $8.33 | $8.33 | 234,150 | — | — |
| 1999-09-07 | $8.42 | $8.42 | 48,750 | — | — |
| 1999-09-03 | $8.50 | $8.50 | 71,850 | — | — |
| 1999-09-02 | $8.42 | $8.42 | 2,250 | — | — |
| 1999-09-01 | $8.58 | $8.58 | 22,500 | — | — |
| 1999-08-31 | $8.54 | $8.54 | 70,350 | — | — |
| 1999-08-30 | $8.42 | $8.42 | 96,000 | — | — |
| 1999-08-27 | $8.58 | $8.58 | 192,150 | — | — |
| 1999-08-26 | $8.67 | $8.67 | 2,250 | — | — |
| 1999-08-25 | $8.71 | $8.71 | 128,700 | — | — |
| 1999-08-24 | $8.17 | $8.17 | 49,950 | — | — |
| 1999-08-23 | $8.00 | $8.00 | 47,250 | — | — |
| 1999-08-20 | $7.88 | $7.88 | 29,850 | — | — |
| 1999-08-19 | $8.13 | $8.13 | 61,500 | — | — |
| 1999-08-18 | $8.04 | $8.04 | 265,500 | — | — |
| 1999-08-17 | $8.08 | $8.08 | 70,950 | — | — |
| 1999-08-16 | $8.25 | $8.25 | 2,250 | — | — |
| 1999-08-13 | $8.21 | $8.21 | 86,400 | — | — |
| 1999-08-12 | $8.29 | $8.29 | 157,350 | — | — |
| 1999-08-11 | $8.42 | $8.42 | 29,550 | — | — |
| 1999-08-10 | $8.54 | $8.54 | 94,650 | — | — |
| 1999-08-09 | $8.67 | $8.67 | 5,250 | — | — |
| 1999-08-06 | $8.50 | $8.50 | 91,200 | — | — |
| 1999-08-05 | $8.75 | $8.75 | 15,900 | — | — |
| 1999-08-04 | $8.50 | $8.50 | 36,300 | — | — |
| 1999-08-03 | $9.17 | $9.17 | 21,300 | — | — |
| 1999-08-02 | $9.33 | $9.33 | 24,600 | — | — |
| 1999-07-30 | $9.50 | $9.50 | 55,650 | — | — |
| 1999-07-29 | $9.50 | $9.50 | 88,800 | — | — |
| 1999-07-28 | $9.50 | $9.50 | 80,850 | — | — |
| 1999-07-27 | $9.17 | $9.17 | 6,150 | — | — |
| 1999-07-26 | $9.00 | $9.00 | 6,900 | — | — |
| 1999-07-23 | $8.92 | $8.92 | 8,700 | — | — |
| 1999-07-22 | $9.00 | $9.00 | 19,950 | — | — |
| 1999-07-21 | $9.25 | $9.25 | 32,550 | — | — |
| 1999-07-20 | $9.25 | $9.25 | 228,450 | — | — |
| 1999-07-19 | $9.00 | $9.00 | 47,850 | — | — |
| 1999-07-16 | $8.75 | $8.75 | 35,550 | — | — |
| 1999-07-15 | $8.42 | $8.42 | 95,100 | — | — |
| 1999-07-14 | $8.21 | $8.21 | 53,100 | — | — |
| 1999-07-13 | $8.17 | $8.17 | 111,450 | — | — |
| 1999-07-12 | $8.25 | $8.25 | 30,000 | — | — |
| 1999-07-09 | $8.33 | $8.33 | 25,050 | — | — |
| 1999-07-08 | $8.42 | $8.42 | 196,200 | — | — |
| 1999-07-07 | $8.46 | $8.46 | 209,550 | — | — |
| 1999-07-06 | $8.21 | $8.21 | 223,650 | — | — |
| 1999-07-02 | $8.13 | $8.13 | 39,750 | — | — |
| 1999-07-01 | $8.17 | $8.17 | 32,100 | — | — |
| 1999-06-30 | $8.08 | $8.08 | 33,750 | — | — |
| 1999-06-29 | $8.00 | $8.00 | 99,900 | — | — |
| 1999-06-28 | $8.21 | $8.21 | 190,350 | — | — |
| 1999-06-25 | $8.08 | $8.08 | 158,400 | — | — |
| 1999-06-24 | $8.25 | $8.25 | 130,350 | — | — |
| 1999-06-23 | $8.38 | $8.38 | 81,150 | — | — |
| 1999-06-22 | $8.29 | $8.29 | 75,900 | — | — |
| 1999-06-21 | $8.33 | $8.33 | 69,450 | — | — |
| 1999-06-18 | $8.42 | $8.42 | 22,350 | — | — |
| 1999-06-17 | $8.33 | $8.33 | 73,050 | — | — |
| 1999-06-16 | $8.13 | $8.13 | 22,350 | — | — |
| 1999-06-15 | $8.00 | $8.00 | 7,800 | — | — |
| 1999-06-14 | $8.27 | $8.27 | 21,600 | — | — |
| 1999-06-11 | $8.33 | $8.33 | 17,250 | — | — |
| 1999-06-10 | $8.50 | $8.50 | 3,750 | — | — |
| 1999-06-09 | $8.58 | $8.58 | 103,350 | — | — |
| 1999-06-08 | $8.67 | $8.67 | 157,500 | — | — |
| 1999-06-07 | $8.67 | $8.67 | 44,850 | — | — |
| 1999-06-04 | $8.71 | $8.71 | 95,550 | — | — |
| 1999-06-03 | $8.53 | $8.53 | 99,600 | — | — |
| 1999-06-02 | $8.25 | $8.25 | 11,100 | — | — |
| 1999-06-01 | $8.25 | $8.25 | 38,400 | — | — |
| 1999-05-28 | $8.75 | $8.75 | 81,450 | — | — |
| 1999-05-27 | $9.17 | $9.17 | 107,850 | — | — |
| 1999-05-26 | $9.08 | $9.08 | 397,500 | — | — |
| 1999-05-25 | $9.00 | $9.00 | 430,350 | — | — |
| 1999-05-24 | $8.83 | $8.83 | 115,050 | — | — |
| 1999-05-21 | $9.08 | $9.08 | 41,400 | — | — |
| 1999-05-20 | $9.08 | $9.08 | 345,600 | — | — |
| 1999-05-19 | $9.04 | $9.04 | 525,600 | — | — |
| 1999-05-18 | $8.75 | $8.75 | 367,200 | — | — |
| 1999-05-17 | $8.33 | $8.33 | 277,500 | — | — |
| 1999-05-14 | $8.17 | $8.17 | 311,250 | — | — |
| 1999-05-13 | $8.00 | $8.00 | 52,350 | — | — |
| 1999-05-12 | $7.92 | $7.92 | 52,500 | — | — |
| 1999-05-11 | $7.67 | $7.67 | 37,200 | — | — |
| 1999-05-10 | $7.71 | $7.71 | 66,000 | — | — |
| 1999-05-07 | $7.92 | $7.92 | 16,800 | — | — |
| 1999-05-06 | $8.13 | $8.13 | 93,450 | — | — |
| 1999-05-05 | $7.96 | $7.96 | 132,450 | — | — |
| 1999-05-04 | $7.63 | $7.63 | 52,500 | — | — |
| 1999-05-03 | $7.58 | $7.58 | 128,250 | — | — |
| 1999-04-30 | $7.25 | $7.25 | 37,500 | — | — |
| 1999-04-29 | $7.29 | $7.29 | 7,500 | — | — |
| 1999-04-28 | $7.29 | $7.29 | 78,900 | — | — |
| 1999-04-27 | $7.13 | $7.13 | 154,500 | — | — |
| 1999-04-26 | $7.29 | $7.29 | 71,850 | — | — |
| 1999-04-23 | $6.92 | $6.92 | 19,950 | — | — |
| 1999-04-22 | $7.08 | $7.08 | 87,900 | — | — |
| 1999-04-21 | $7.33 | $7.33 | 161,400 | — | — |
| 1999-04-20 | $7.17 | $7.17 | 61,500 | — | — |
| 1999-04-19 | $7.75 | $7.75 | 81,150 | — | — |
| 1999-04-16 | $7.92 | $7.92 | 117,450 | — | — |
| 1999-04-15 | $7.75 | $7.75 | 52,200 | — | — |
| 1999-04-14 | $7.67 | $7.67 | 12,300 | — | — |
| 1999-04-13 | $7.75 | $7.75 | 35,400 | — | — |
| 1999-04-12 | $7.42 | $7.42 | 405,600 | — | — |
| 1999-04-09 | $7.08 | $7.08 | 272,400 | — | — |
| 1999-04-08 | $6.75 | $6.75 | 119,250 | — | — |
| 1999-04-07 | $6.42 | $6.42 | 330,000 | — | — |
| 1999-04-06 | $6.38 | $6.38 | 28,950 | — | — |
| 1999-04-05 | $6.22 | $6.22 | 87,450 | — | — |
| 1999-04-01 | $6.00 | $6.00 | 64,050 | — | — |
| 1999-03-31 | $6.00 | $6.00 | 73,500 | — | — |
| 1999-03-30 | $5.92 | $5.92 | 89,100 | — | — |
| 1999-03-29 | $5.92 | $5.92 | 18,300 | — | — |
| 1999-03-26 | $6.00 | $6.00 | 9,000 | — | — |
| 1999-03-25 | $5.92 | $5.92 | 52,350 | — | — |
| 1999-03-24 | $6.00 | $6.00 | 32,700 | — | — |
| 1999-03-23 | $5.85 | $5.85 | 26,550 | — | — |
| 1999-03-22 | $6.04 | $6.04 | 9,000 | — | — |
| 1999-03-19 | $6.17 | $6.17 | 4,800 | — | — |
| 1999-03-18 | $6.25 | $6.25 | 6,150 | — | — |
| 1999-03-17 | $6.04 | $6.04 | 81,150 | — | — |
| 1999-03-16 | $6.00 | $6.00 | 300 | — | — |
| 1999-03-15 | $6.08 | $6.08 | 33,900 | — | — |
| 1999-03-12 | $5.83 | $5.83 | 54,150 | — | — |
| 1999-03-11 | $6.05 | $6.05 | 77,100 | — | — |
| 1999-03-10 | $6.38 | $6.38 | 2,250 | — | — |
| 1999-03-09 | $6.17 | $6.17 | 17,850 | — | — |
| 1999-03-08 | $6.29 | $6.29 | 43,200 | — | — |
| 1999-03-05 | $6.04 | $6.04 | 70,800 | — | — |
| 1999-03-04 | $6.08 | $6.08 | 1,650 | — | — |
| 1999-03-03 | $6.00 | $6.00 | 3,900 | — | — |
| 1999-03-02 | $5.92 | $5.92 | 85,050 | — | — |
| 1999-03-01 | $5.88 | $5.88 | 33,000 | — | — |
| 1999-02-26 | $5.88 | $5.88 | 33,600 | — | — |
| 1999-02-25 | $5.74 | $5.74 | 5,850 | — | — |
| 1999-02-24 | $5.54 | $5.54 | 43,650 | — | — |
| 1999-02-23 | $6.00 | $6.00 | 23,100 | — | — |
| 1999-02-22 | $6.17 | $6.17 | 5,550 | — | — |
| 1999-02-19 | $6.17 | $6.17 | 2,550 | — | — |
| 1999-02-18 | $6.17 | $6.17 | 900 | — | — |
| 1999-02-17 | $6.33 | $6.33 | 9,300 | — | — |
| 1999-02-16 | $6.33 | $6.33 | 21,900 | — | — |
| 1999-02-12 | $6.33 | $6.33 | 24,750 | — | — |
| 1999-02-11 | $6.38 | $6.38 | 3,000 | — | — |
| 1999-02-10 | $6.25 | $6.25 | 1,800 | — | — |
| 1999-02-09 | $6.42 | $6.42 | 27,600 | — | — |
| 1999-02-08 | $6.50 | $6.50 | 40,200 | — | — |
| 1999-02-05 | $6.73 | $6.73 | 3,000 | — | — |
| 1999-02-04 | $6.75 | $6.75 | 23,850 | — | — |
| 1999-02-03 | $6.83 | $6.83 | 8,250 | — | — |
| 1999-02-02 | $6.67 | $6.67 | 16,800 | — | — |
| 1999-02-01 | $7.00 | $7.00 | 6,300 | — | — |
| 1999-01-29 | $6.92 | $6.92 | 20,700 | — | — |
| 1999-01-28 | $7.04 | $7.04 | 79,650 | — | — |
| 1999-01-27 | $7.01 | $7.01 | 25,350 | — | — |
| 1999-01-26 | $7.08 | $7.08 | 45,450 | — | — |
| 1999-01-25 | $7.00 | $7.00 | 27,150 | — | — |
| 1999-01-22 | $7.00 | $7.00 | 138,000 | — | — |
| 1999-01-21 | $6.92 | $6.92 | 103,200 | — | — |
| 1999-01-20 | $6.92 | $6.92 | 40,500 | — | — |
| 1999-01-19 | $6.63 | $6.63 | 3,000 | — | — |
| 1999-01-15 | $6.17 | $6.17 | 11,700 | — | — |
| 1999-01-14 | $6.25 | $6.25 | 22,350 | — | — |
| 1999-01-13 | $6.46 | $6.46 | 6,150 | — | — |
| 1999-01-12 | $6.77 | $6.77 | 5,550 | — | — |
| 1999-01-11 | $6.81 | $6.81 | 14,700 | — | — |
| 1999-01-08 | $6.83 | $6.83 | 103,950 | — | — |
| 1999-01-07 | $6.58 | $6.58 | 31,500 | — | — |
| 1999-01-06 | $6.33 | $6.33 | 34,950 | — | — |
| 1999-01-05 | $6.29 | $6.29 | 37,050 | — | — |
| 1999-01-04 | $6.29 | $6.29 | 31,500 | — | — |