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
- 1980-03-17 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 | $5.22 | $6.30 | 92,800 | — | — |
| 1999-12-30 | $5.20 | $6.27 | 113,600 | — | — |
| 1999-12-29 | $5.18 | $6.25 | 74,400 | — | — |
| 1999-12-28 | $5.09 | $6.15 | 80,000 | — | — |
| 1999-12-27 | $5.06 | $6.11 | 54,400 | — | — |
| 1999-12-23 | $5.19 | $6.26 | 98,400 | — | — |
| 1999-12-22 | $5.17 | $6.24 | 76,000 | — | — |
| 1999-12-21 | $4.97 | $6.00 | 184,000 | — | — |
| 1999-12-20 | $5.13 | $6.18 | 204,800 | — | — |
| 1999-12-17 | $5.22 | $6.30 | 235,200 | — | — |
| 1999-12-16 | $5.08 | $6.13 | 272,000 | — | — |
| 1999-12-15 | $5.05 | $6.10 | 140,800 | — | — |
| 1999-12-14 | $4.90 | $5.91 | 76,800 | — | — |
| 1999-12-13 | $4.84 | $5.85 | 124,800 | — | — |
| 1999-12-10 | $4.88 | $5.86 | 101,600 | — | — |
| 1999-12-09 | $5.03 | $6.05 | 349,600 | — | — |
| 1999-12-08 | $5.02 | $6.03 | 131,200 | — | — |
| 1999-12-07 | $4.82 | $5.79 | 176,000 | — | — |
| 1999-12-06 | $4.73 | $5.69 | 76,000 | — | — |
| 1999-12-03 | $4.65 | $5.59 | 44,800 | — | — |
| 1999-12-02 | $4.75 | $5.71 | 134,400 | — | — |
| 1999-12-01 | $4.66 | $5.60 | 190,400 | — | — |
| 1999-11-30 | $4.72 | $5.67 | 126,400 | — | — |
| 1999-11-29 | $4.91 | $5.89 | 121,600 | — | — |
| 1999-11-26 | $4.96 | $5.96 | 36,000 | — | — |
| 1999-11-24 | $4.92 | $5.91 | 281,600 | — | — |
| 1999-11-23 | $4.95 | $5.94 | 182,400 | — | — |
| 1999-11-22 | $5.09 | $6.12 | 135,200 | — | — |
| 1999-11-19 | $5.17 | $6.21 | 188,800 | — | — |
| 1999-11-18 | $5.07 | $6.09 | 142,400 | — | — |
| 1999-11-17 | $5.20 | $6.25 | 137,600 | — | — |
| 1999-11-16 | $4.91 | $5.89 | 43,200 | — | — |
| 1999-11-15 | $4.80 | $5.77 | 7,200 | — | — |
| 1999-11-12 | $4.87 | $5.85 | 106,400 | — | — |
| 1999-11-11 | $4.80 | $5.77 | 84,000 | — | — |
| 1999-11-10 | $4.72 | $5.67 | 118,400 | — | — |
| 1999-11-09 | $4.53 | $5.44 | 92,800 | — | — |
| 1999-11-08 | $4.46 | $5.36 | 42,400 | — | — |
| 1999-11-05 | $4.45 | $5.35 | 75,200 | — | — |
| 1999-11-04 | $4.52 | $5.43 | 180,000 | — | — |
| 1999-11-03 | $4.59 | $5.52 | 333,600 | — | — |
| 1999-11-02 | $4.66 | $5.60 | 46,400 | — | — |
| 1999-11-01 | $4.73 | $5.68 | 65,600 | — | — |
| 1999-10-29 | $4.77 | $5.73 | 115,200 | — | — |
| 1999-10-28 | $4.65 | $5.59 | 108,000 | — | — |
| 1999-10-27 | $4.57 | $5.49 | 65,600 | — | — |
| 1999-10-26 | $4.56 | $5.48 | 122,400 | — | — |
| 1999-10-25 | $4.59 | $5.52 | 112,800 | — | — |
| 1999-10-22 | $4.57 | $5.49 | 204,800 | — | — |
| 1999-10-21 | $4.48 | $5.38 | 155,200 | — | — |
| 1999-10-20 | $4.48 | $5.39 | 73,600 | — | — |
| 1999-10-19 | $4.46 | $5.36 | 262,400 | — | — |
| 1999-10-18 | $4.43 | $5.32 | 177,600 | — | — |
| 1999-10-15 | $4.63 | $5.57 | 107,200 | — | — |
| 1999-10-14 | $4.63 | $5.56 | 188,000 | — | — |
| 1999-10-13 | $4.59 | $5.51 | 88,800 | — | — |
| 1999-10-12 | $4.72 | $5.67 | 96,800 | — | — |
| 1999-10-11 | $4.79 | $5.75 | 16,800 | — | — |
| 1999-10-08 | $4.80 | $5.76 | 65,600 | — | — |
| 1999-10-07 | $4.83 | $5.80 | 79,200 | — | — |
| 1999-10-06 | $4.83 | $5.80 | 21,600 | — | — |
| 1999-10-05 | $4.88 | $5.86 | 47,200 | — | — |
| 1999-10-04 | $4.93 | $5.92 | 38,400 | — | — |
| 1999-10-01 | $4.86 | $5.84 | 82,400 | — | — |
| 1999-09-30 | $4.89 | $5.87 | 581,600 | — | — |
| 1999-09-29 | $4.86 | $5.84 | 144,800 | — | — |
| 1999-09-28 | $4.86 | $5.84 | 172,800 | — | — |
| 1999-09-27 | $4.99 | $6.00 | 212,000 | — | — |
| 1999-09-24 | $4.83 | $5.80 | 62,400 | — | — |
| 1999-09-23 | $4.94 | $5.93 | 69,600 | — | — |
| 1999-09-22 | $5.09 | $6.12 | 242,400 | — | — |
| 1999-09-21 | $5.13 | $6.17 | 358,400 | — | — |
| 1999-09-20 | $5.22 | $6.27 | 62,400 | — | — |
| 1999-09-17 | $5.31 | $6.38 | 61,600 | — | — |
| 1999-09-16 | $5.22 | $6.27 | 135,200 | — | — |
| 1999-09-15 | $5.21 | $6.26 | 94,400 | — | — |
| 1999-09-14 | $5.23 | $6.28 | 175,200 | — | — |
| 1999-09-13 | $5.22 | $6.27 | 82,400 | — | — |
| 1999-09-10 | $5.26 | $6.29 | 72,800 | — | — |
| 1999-09-09 | $5.31 | $6.36 | 124,800 | — | — |
| 1999-09-08 | $5.15 | $6.16 | 51,200 | — | — |
| 1999-09-07 | $5.19 | $6.21 | 128,800 | — | — |
| 1999-09-03 | $5.19 | $6.21 | 15,200 | — | — |
| 1999-09-02 | $5.14 | $6.15 | 71,200 | — | — |
| 1999-09-01 | $5.16 | $6.18 | 42,400 | — | — |
| 1999-08-31 | $5.16 | $6.17 | 68,800 | — | — |
| 1999-08-30 | $5.13 | $6.13 | 11,200 | — | — |
| 1999-08-27 | $5.14 | $6.15 | 81,600 | — | — |
| 1999-08-26 | $5.11 | $6.11 | 124,800 | — | — |
| 1999-08-25 | $5.20 | $6.23 | 111,200 | — | — |
| 1999-08-24 | $5.17 | $6.19 | 29,600 | — | — |
| 1999-08-23 | $5.13 | $6.14 | 70,400 | — | — |
| 1999-08-20 | $5.05 | $6.05 | 60,800 | — | — |
| 1999-08-19 | $5.10 | $6.10 | 27,200 | — | — |
| 1999-08-18 | $5.18 | $6.20 | 116,800 | — | — |
| 1999-08-17 | $5.21 | $6.24 | 59,200 | — | — |
| 1999-08-16 | $5.23 | $6.26 | 160,000 | — | — |
| 1999-08-13 | $5.23 | $6.26 | 149,600 | — | — |
| 1999-08-12 | $5.30 | $6.34 | 436,800 | — | — |
| 1999-08-11 | $5.09 | $6.10 | 157,600 | — | — |
| 1999-08-10 | $5.00 | $5.99 | 1,196,800 | — | — |
| 1999-08-09 | $4.90 | $5.86 | 104,000 | — | — |
| 1999-08-06 | $4.94 | $5.91 | 141,600 | — | — |
| 1999-08-05 | $5.01 | $5.99 | 407,200 | — | — |
| 1999-08-04 | $5.03 | $6.02 | 220,800 | — | — |
| 1999-08-03 | $5.08 | $6.08 | 117,600 | — | — |
| 1999-08-02 | $5.14 | $6.15 | 41,600 | — | — |
| 1999-07-30 | $5.09 | $6.10 | 208,800 | — | — |
| 1999-07-29 | $5.00 | $5.98 | 175,200 | — | — |
| 1999-07-28 | $4.95 | $5.93 | 469,600 | — | — |
| 1999-07-27 | $4.82 | $5.77 | 200,000 | — | — |
| 1999-07-26 | $4.77 | $5.71 | 34,400 | — | — |
| 1999-07-23 | $4.83 | $5.78 | 1,620,000 | — | — |
| 1999-07-22 | $4.95 | $5.93 | 57,600 | — | — |
| 1999-07-21 | $4.94 | $5.91 | 43,200 | — | — |
| 1999-07-20 | $5.08 | $6.08 | 79,200 | — | — |
| 1999-07-19 | $5.16 | $6.17 | 920,800 | — | — |
| 1999-07-16 | $5.19 | $6.21 | 82,400 | — | — |
| 1999-07-15 | $5.27 | $6.30 | 136,800 | — | — |
| 1999-07-14 | $5.16 | $6.17 | 92,800 | — | — |
| 1999-07-13 | $5.16 | $6.17 | 65,600 | — | — |
| 1999-07-12 | $5.14 | $6.15 | 44,000 | — | — |
| 1999-07-09 | $5.17 | $6.19 | 817,600 | — | — |
| 1999-07-08 | $5.16 | $6.17 | 132,000 | — | — |
| 1999-07-07 | $5.03 | $6.02 | 21,600 | — | — |
| 1999-07-06 | $5.07 | $6.07 | 96,000 | — | — |
| 1999-07-02 | $5.16 | $6.17 | 116,000 | — | — |
| 1999-07-01 | $5.01 | $5.99 | 81,600 | — | — |
| 1999-06-30 | $5.14 | $6.15 | 19,200 | — | — |
| 1999-06-29 | $5.10 | $6.10 | 140,800 | — | — |
| 1999-06-28 | $5.07 | $6.07 | 92,800 | — | — |
| 1999-06-25 | $5.23 | $6.25 | 237,600 | — | — |
| 1999-06-24 | $5.06 | $6.06 | 26,400 | — | — |
| 1999-06-23 | $5.05 | $6.04 | 96,000 | — | — |
| 1999-06-22 | $5.00 | $5.98 | 45,600 | — | — |
| 1999-06-21 | $5.02 | $6.00 | 20,000 | — | — |
| 1999-06-18 | $5.13 | $6.14 | 38,400 | — | — |
| 1999-06-17 | $5.12 | $6.12 | 267,200 | — | — |
| 1999-06-16 | $5.04 | $6.03 | 20,000 | — | — |
| 1999-06-15 | $5.02 | $6.01 | 61,600 | — | — |
| 1999-06-14 | $5.01 | $5.99 | 265,600 | — | — |
| 1999-06-11 | $4.98 | $5.96 | 26,400 | — | — |
| 1999-06-10 | $4.89 | $5.83 | 27,200 | — | — |
| 1999-06-09 | $4.76 | $5.67 | 23,200 | — | — |
| 1999-06-08 | $4.74 | $5.65 | 845,600 | — | — |
| 1999-06-07 | $4.75 | $5.66 | 187,200 | — | — |
| 1999-06-04 | $4.76 | $5.67 | 122,400 | — | — |
| 1999-06-03 | $4.72 | $5.62 | 37,600 | — | — |
| 1999-06-02 | $4.75 | $5.66 | 52,000 | — | — |
| 1999-06-01 | $4.63 | $5.51 | 333,600 | — | — |
| 1999-05-28 | $4.72 | $5.62 | 18,400 | — | — |
| 1999-05-27 | $4.67 | $5.56 | 37,600 | — | — |
| 1999-05-26 | $4.72 | $5.62 | 137,600 | — | — |
| 1999-05-25 | $4.66 | $5.55 | 94,400 | — | — |
| 1999-05-24 | $4.84 | $5.77 | 42,400 | — | — |
| 1999-05-21 | $4.88 | $5.81 | 314,400 | — | — |
| 1999-05-20 | $4.74 | $5.65 | 45,600 | — | — |
| 1999-05-19 | $4.83 | $5.75 | 86,400 | — | — |
| 1999-05-18 | $4.95 | $5.90 | 128,000 | — | — |
| 1999-05-17 | $4.94 | $5.88 | 230,400 | — | — |
| 1999-05-14 | $4.98 | $5.94 | 187,200 | — | — |
| 1999-05-13 | $5.01 | $5.97 | 92,000 | — | — |
| 1999-05-12 | $4.97 | $5.92 | 1,189,600 | — | — |
| 1999-05-11 | $5.06 | $6.03 | 660,800 | — | — |
| 1999-05-10 | $5.09 | $6.07 | 185,600 | — | — |
| 1999-05-07 | $5.13 | $6.12 | 72,000 | — | — |
| 1999-05-06 | $5.17 | $6.16 | 103,200 | — | — |
| 1999-05-05 | $5.20 | $6.20 | 156,800 | — | — |
| 1999-05-04 | $5.05 | $6.02 | 84,800 | — | — |
| 1999-05-03 | $5.06 | $6.03 | 1,450,400 | — | — |
| 1999-04-30 | $4.98 | $5.94 | 485,600 | — | — |
| 1999-04-29 | $4.97 | $5.92 | 182,400 | — | — |
| 1999-04-28 | $4.87 | $5.80 | 128,800 | — | — |
| 1999-04-27 | $4.63 | $5.51 | 161,600 | — | — |
| 1999-04-26 | $4.63 | $5.51 | 122,400 | — | — |
| 1999-04-23 | $4.59 | $5.47 | 8,800 | — | — |
| 1999-04-22 | $4.53 | $5.40 | 140,800 | — | — |
| 1999-04-21 | $4.57 | $5.45 | 184,800 | — | — |
| 1999-04-20 | $4.54 | $5.41 | 89,600 | — | — |
| 1999-04-19 | $4.58 | $5.45 | 57,600 | — | — |
| 1999-04-16 | $4.42 | $5.27 | 94,400 | — | — |
| 1999-04-15 | $4.25 | $5.06 | 35,200 | — | — |
| 1999-04-14 | $4.15 | $4.94 | 66,400 | — | — |
| 1999-04-13 | $4.14 | $4.93 | 71,200 | — | — |
| 1999-04-12 | $4.13 | $4.92 | 67,200 | — | — |
| 1999-04-09 | $4.19 | $4.99 | 36,000 | — | — |
| 1999-04-08 | $4.13 | $4.91 | 16,000 | — | — |
| 1999-04-07 | $4.08 | $4.86 | 41,600 | — | — |
| 1999-04-06 | $4.09 | $4.88 | 73,600 | — | — |
| 1999-04-05 | $4.22 | $5.03 | 194,400 | — | — |
| 1999-04-01 | $4.13 | $4.91 | 39,200 | — | — |
| 1999-03-31 | $4.19 | $4.99 | 62,400 | — | — |
| 1999-03-30 | $4.30 | $5.12 | 87,200 | — | — |
| 1999-03-29 | $4.28 | $5.10 | 192,800 | — | — |
| 1999-03-26 | $4.27 | $5.09 | 203,200 | — | — |
| 1999-03-25 | $4.27 | $5.08 | 150,400 | — | — |
| 1999-03-24 | $4.14 | $4.93 | 80,000 | — | — |
| 1999-03-23 | $4.05 | $4.83 | 348,800 | — | — |
| 1999-03-22 | $4.18 | $4.98 | 15,200 | — | — |
| 1999-03-19 | $4.13 | $4.91 | 64,000 | — | — |
| 1999-03-18 | $4.12 | $4.91 | 78,400 | — | — |
| 1999-03-17 | $3.97 | $4.73 | 148,000 | — | — |
| 1999-03-16 | $3.95 | $4.70 | 848,800 | — | — |
| 1999-03-15 | $4.05 | $4.82 | 1,347,200 | — | — |
| 1999-03-12 | $4.09 | $4.87 | 65,600 | — | — |
| 1999-03-11 | $4.05 | $4.82 | 184,800 | — | — |
| 1999-03-10 | $3.94 | $4.67 | 176,000 | — | — |
| 1999-03-09 | $3.84 | $4.55 | 42,400 | — | — |
| 1999-03-08 | $3.78 | $4.48 | 52,000 | — | — |
| 1999-03-05 | $3.74 | $4.43 | 52,000 | — | — |
| 1999-03-04 | $3.59 | $4.26 | 47,200 | — | — |
| 1999-03-03 | $3.44 | $4.07 | 109,600 | — | — |
| 1999-03-02 | $3.38 | $4.00 | 36,000 | — | — |
| 1999-03-01 | $3.53 | $4.18 | 48,000 | — | — |
| 1999-02-26 | $3.65 | $4.32 | 38,400 | — | — |
| 1999-02-25 | $3.65 | $4.32 | 54,400 | — | — |
| 1999-02-24 | $3.73 | $4.43 | 54,400 | — | — |
| 1999-02-23 | $3.78 | $4.48 | 45,600 | — | — |
| 1999-02-22 | $3.77 | $4.46 | 11,200 | — | — |
| 1999-02-19 | $3.84 | $4.55 | 67,200 | — | — |
| 1999-02-18 | $3.88 | $4.59 | 184,000 | — | — |
| 1999-02-17 | $3.73 | $4.42 | 16,000 | — | — |
| 1999-02-16 | $3.88 | $4.59 | 21,600 | — | — |
| 1999-02-12 | $3.84 | $4.55 | 117,600 | — | — |
| 1999-02-11 | $3.86 | $4.57 | 216,800 | — | — |
| 1999-02-10 | $3.73 | $4.43 | 20,800 | — | — |
| 1999-02-09 | $3.65 | $4.32 | 8,800 | — | — |
| 1999-02-08 | $3.67 | $4.35 | 12,800 | — | — |
| 1999-02-05 | $3.55 | $4.20 | 60,000 | — | — |
| 1999-02-04 | $3.52 | $4.17 | 65,600 | — | — |
| 1999-02-03 | $3.41 | $4.05 | 17,600 | — | — |
| 1999-02-02 | $3.41 | $4.04 | 39,200 | — | — |
| 1999-02-01 | $3.36 | $3.98 | 24,000 | — | — |
| 1999-01-29 | $3.35 | $3.97 | 71,200 | — | — |
| 1999-01-28 | $3.31 | $3.93 | 9,600 | — | — |
| 1999-01-27 | $3.33 | $3.94 | 118,400 | — | — |
| 1999-01-26 | $3.38 | $4.00 | 58,400 | — | — |
| 1999-01-25 | $3.47 | $4.11 | 32,000 | — | — |
| 1999-01-22 | $3.54 | $4.19 | 11,200 | — | — |
| 1999-01-21 | $3.55 | $4.21 | 148,000 | — | — |
| 1999-01-20 | $3.33 | $3.94 | 422,400 | — | — |
| 1999-01-19 | $3.59 | $4.26 | 503,200 | — | — |
| 1999-01-15 | $3.73 | $4.43 | 17,600 | — | — |
| 1999-01-14 | $3.70 | $4.39 | 1,600 | — | — |
| 1999-01-13 | $3.72 | $4.41 | 54,400 | — | — |
| 1999-01-12 | $3.84 | $4.55 | 619,200 | — | — |
| 1999-01-11 | $3.92 | $4.65 | 33,600 | — | — |
| 1999-01-08 | $3.86 | $4.57 | 17,600 | — | — |
| 1999-01-07 | $3.91 | $4.63 | 9,600 | — | — |
| 1999-01-06 | $3.92 | $4.65 | 24,000 | — | — |
| 1999-01-05 | $3.88 | $4.59 | 6,400 | — | — |
| 1999-01-04 | $3.78 | $4.48 | 52,000 | — | — |