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
- 1989-02-09 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 | $6.88 | $6.88 | 618,400 | — | — |
| 1999-12-30 | $6.73 | $6.73 | 253,600 | — | — |
| 1999-12-29 | $6.64 | $6.64 | 420,800 | — | — |
| 1999-12-28 | $6.88 | $6.88 | 661,600 | — | — |
| 1999-12-27 | $6.54 | $6.54 | 1,330,400 | — | — |
| 1999-12-23 | $6.42 | $6.42 | 740,800 | — | — |
| 1999-12-22 | $6.28 | $6.28 | 485,600 | — | — |
| 1999-12-21 | $6.31 | $6.31 | 376,800 | — | — |
| 1999-12-20 | $6.42 | $6.42 | 1,205,600 | — | — |
| 1999-12-17 | $6.11 | $6.11 | 1,628,800 | — | — |
| 1999-12-16 | $5.81 | $5.81 | 530,400 | — | — |
| 1999-12-15 | $5.84 | $5.84 | 1,311,200 | — | — |
| 1999-12-14 | $5.86 | $5.86 | 2,615,200 | — | — |
| 1999-12-13 | $5.97 | $5.97 | 413,600 | — | — |
| 1999-12-10 | $6.12 | $6.12 | 1,020,000 | — | — |
| 1999-12-09 | $6.13 | $6.12 | 1,940,000 | — | — |
| 1999-12-08 | $6.25 | $6.25 | 734,400 | — | — |
| 1999-12-07 | $6.23 | $6.23 | 848,800 | — | — |
| 1999-12-06 | $5.94 | $5.94 | 576,000 | — | — |
| 1999-12-03 | $6.43 | $6.43 | 2,267,200 | — | — |
| 1999-12-02 | $6.45 | $6.45 | 5,294,400 | — | — |
| 1999-12-01 | $6.38 | $6.37 | 9,668,000 | — | — |
| 1999-11-30 | $6.07 | $6.07 | 5,272,000 | — | — |
| 1999-11-29 | $5.55 | $5.55 | 652,000 | — | — |
| 1999-11-26 | $5.48 | $5.48 | 340,800 | — | — |
| 1999-11-24 | $5.63 | $5.62 | 929,600 | — | — |
| 1999-11-23 | $5.58 | $5.58 | 1,928,800 | — | — |
| 1999-11-22 | $5.55 | $5.55 | 1,422,400 | — | — |
| 1999-11-19 | $5.14 | $5.14 | 467,200 | — | — |
| 1999-11-18 | $5.17 | $5.17 | 603,200 | — | — |
| 1999-11-17 | $5.17 | $5.17 | 632,000 | — | — |
| 1999-11-16 | $5.11 | $5.11 | 420,800 | — | — |
| 1999-11-15 | $5.08 | $5.08 | 623,200 | — | — |
| 1999-11-12 | $5.23 | $5.23 | 1,209,600 | — | — |
| 1999-11-11 | $4.95 | $4.95 | 341,600 | — | — |
| 1999-11-10 | $4.88 | $4.87 | 2,146,400 | — | — |
| 1999-11-09 | $4.80 | $4.80 | 313,600 | — | — |
| 1999-11-08 | $4.77 | $4.77 | 314,400 | — | — |
| 1999-11-05 | $4.80 | $4.80 | 416,800 | — | — |
| 1999-11-04 | $4.76 | $4.76 | 401,600 | — | — |
| 1999-11-03 | $4.88 | $4.88 | 2,648,800 | — | — |
| 1999-11-02 | $4.88 | $4.88 | 1,660,000 | — | — |
| 1999-11-01 | $4.76 | $4.76 | 256,000 | — | — |
| 1999-10-29 | $4.92 | $4.92 | 664,800 | — | — |
| 1999-10-28 | $4.99 | $4.99 | 3,364,800 | — | — |
| 1999-10-27 | $4.81 | $4.81 | 2,378,400 | — | — |
| 1999-10-26 | $5.00 | $5.00 | 1,368,800 | — | — |
| 1999-10-25 | $5.00 | $5.00 | 1,872,000 | — | — |
| 1999-10-22 | $4.77 | $4.77 | 2,060,800 | — | — |
| 1999-10-21 | $5.00 | $5.00 | 2,496,000 | — | — |
| 1999-10-20 | $4.76 | $4.76 | 2,757,600 | — | — |
| 1999-10-19 | $4.23 | $4.23 | 908,800 | — | — |
| 1999-10-18 | $4.13 | $4.13 | 249,600 | — | — |
| 1999-10-15 | $4.05 | $4.05 | 488,800 | — | — |
| 1999-10-14 | $4.09 | $4.09 | 523,200 | — | — |
| 1999-10-13 | $4.26 | $4.26 | 639,200 | — | — |
| 1999-10-12 | $4.31 | $4.31 | 476,000 | — | — |
| 1999-10-11 | $4.14 | $4.14 | 156,000 | — | — |
| 1999-10-08 | $4.03 | $4.03 | 233,600 | — | — |
| 1999-10-07 | $4.03 | $4.03 | 481,600 | — | — |
| 1999-10-06 | $4.02 | $4.02 | 336,800 | — | — |
| 1999-10-05 | $4.03 | $4.03 | 161,600 | — | — |
| 1999-10-04 | $4.09 | $4.09 | 235,200 | — | — |
| 1999-10-01 | $3.97 | $3.97 | 546,400 | — | — |
| 1999-09-30 | $3.92 | $3.92 | 231,200 | — | — |
| 1999-09-29 | $3.91 | $3.91 | 123,200 | — | — |
| 1999-09-28 | $3.89 | $3.89 | 352,800 | — | — |
| 1999-09-27 | $3.89 | $3.89 | 310,400 | — | — |
| 1999-09-24 | $3.87 | $3.87 | 358,400 | — | — |
| 1999-09-23 | $3.95 | $3.95 | 148,000 | — | — |
| 1999-09-22 | $3.99 | $3.99 | 305,600 | — | — |
| 1999-09-21 | $4.00 | $4.00 | 615,200 | — | — |
| 1999-09-20 | $4.06 | $4.06 | 189,600 | — | — |
| 1999-09-17 | $4.09 | $4.09 | 1,012,000 | — | — |
| 1999-09-16 | $3.99 | $3.99 | 275,200 | — | — |
| 1999-09-15 | $4.00 | $4.00 | 184,800 | — | — |
| 1999-09-14 | $4.00 | $4.00 | 563,200 | — | — |
| 1999-09-13 | $3.96 | $3.96 | 244,000 | — | — |
| 1999-09-10 | $3.95 | $3.95 | 344,800 | — | — |
| 1999-09-09 | $3.96 | $3.96 | 498,400 | — | — |
| 1999-09-08 | $4.05 | $4.05 | 504,000 | — | — |
| 1999-09-07 | $3.93 | $3.93 | 175,200 | — | — |
| 1999-09-03 | $4.03 | $4.03 | 398,400 | — | — |
| 1999-09-02 | $4.00 | $4.00 | 637,600 | — | — |
| 1999-09-01 | $4.01 | $4.01 | 1,151,200 | — | — |
| 1999-08-31 | $3.88 | $3.87 | 384,800 | — | — |
| 1999-08-30 | $3.86 | $3.86 | 278,400 | — | — |
| 1999-08-27 | $3.87 | $3.87 | 448,000 | — | — |
| 1999-08-26 | $3.83 | $3.83 | 836,000 | — | — |
| 1999-08-25 | $3.88 | $3.88 | 2,465,600 | — | — |
| 1999-08-24 | $3.80 | $3.80 | 608,000 | — | — |
| 1999-08-23 | $3.62 | $3.62 | 343,200 | — | — |
| 1999-08-20 | $3.62 | $3.62 | 1,124,800 | — | — |
| 1999-08-19 | $3.48 | $3.48 | 1,712,000 | — | — |
| 1999-08-18 | $3.59 | $3.59 | 767,200 | — | — |
| 1999-08-17 | $3.61 | $3.61 | 916,800 | — | — |
| 1999-08-16 | $3.66 | $3.66 | 202,400 | — | — |
| 1999-08-13 | $3.72 | $3.72 | 150,400 | — | — |
| 1999-08-12 | $3.73 | $3.73 | 429,600 | — | — |
| 1999-08-11 | $3.70 | $3.70 | 764,800 | — | — |
| 1999-08-10 | $3.61 | $3.61 | 655,200 | — | — |
| 1999-08-09 | $3.63 | $3.62 | 383,200 | — | — |
| 1999-08-06 | $3.44 | $3.44 | 88,800 | — | — |
| 1999-08-05 | $3.39 | $3.39 | 197,600 | — | — |
| 1999-08-04 | $3.38 | $3.37 | 464,800 | — | — |
| 1999-08-03 | $3.58 | $3.58 | 129,600 | — | — |
| 1999-08-02 | $3.56 | $3.56 | 593,600 | — | — |
| 1999-07-30 | $3.75 | $3.75 | 466,400 | — | — |
| 1999-07-29 | $3.47 | $3.47 | 279,200 | — | — |
| 1999-07-28 | $3.55 | $3.55 | 995,200 | — | — |
| 1999-07-27 | $3.63 | $3.63 | 197,600 | — | — |
| 1999-07-26 | $3.63 | $3.62 | 176,000 | — | — |
| 1999-07-23 | $3.59 | $3.59 | 50,400 | — | — |
| 1999-07-22 | $3.66 | $3.66 | 246,400 | — | — |
| 1999-07-21 | $3.67 | $3.67 | 275,200 | — | — |
| 1999-07-20 | $3.67 | $3.67 | 1,232,000 | — | — |
| 1999-07-19 | $3.47 | $3.47 | 511,200 | — | — |
| 1999-07-16 | $3.34 | $3.34 | 135,200 | — | — |
| 1999-07-15 | $3.41 | $3.41 | 1,434,400 | — | — |
| 1999-07-14 | $3.62 | $3.62 | 826,400 | — | — |
| 1999-07-13 | $3.25 | $3.25 | 97,600 | — | — |
| 1999-07-12 | $3.30 | $3.30 | 188,800 | — | — |
| 1999-07-09 | $3.13 | $3.12 | 359,200 | — | — |
| 1999-07-08 | $3.13 | $3.13 | 212,800 | — | — |
| 1999-07-07 | $3.09 | $3.09 | 1,092,800 | — | — |
| 1999-07-06 | $3.11 | $3.11 | 707,200 | — | — |
| 1999-07-02 | $3.19 | $3.19 | 163,200 | — | — |
| 1999-07-01 | $3.19 | $3.19 | 133,600 | — | — |
| 1999-06-30 | $3.17 | $3.17 | 131,200 | — | — |
| 1999-06-29 | $3.17 | $3.17 | 223,200 | — | — |
| 1999-06-28 | $3.22 | $3.22 | 295,200 | — | — |
| 1999-06-25 | $3.15 | $3.15 | 458,400 | — | — |
| 1999-06-24 | $3.13 | $3.12 | 311,200 | — | — |
| 1999-06-23 | $3.13 | $3.12 | 17,600 | — | — |
| 1999-06-22 | $3.10 | $3.10 | 153,600 | — | — |
| 1999-06-21 | $3.03 | $3.03 | 476,000 | — | — |
| 1999-06-18 | $3.01 | $3.01 | 533,600 | — | — |
| 1999-06-17 | $3.00 | $3.00 | 122,400 | — | — |
| 1999-06-16 | $3.10 | $3.10 | 305,600 | — | — |
| 1999-06-15 | $3.02 | $3.02 | 631,200 | — | — |
| 1999-06-14 | $3.06 | $3.06 | 153,600 | — | — |
| 1999-06-11 | $3.03 | $3.03 | 480,800 | — | — |
| 1999-06-10 | $3.17 | $3.17 | 148,800 | — | — |
| 1999-06-09 | $3.18 | $3.18 | 126,400 | — | — |
| 1999-06-08 | $3.15 | $3.15 | 120,000 | — | — |
| 1999-06-07 | $3.16 | $3.16 | 286,400 | — | — |
| 1999-06-04 | $3.16 | $3.16 | 1,699,200 | — | — |
| 1999-06-03 | $3.21 | $3.21 | 806,400 | — | — |
| 1999-06-02 | $3.21 | $3.21 | 356,800 | — | — |
| 1999-06-01 | $3.21 | $3.21 | 1,445,600 | — | — |
| 1999-05-28 | $3.14 | $3.14 | 132,800 | — | — |
| 1999-05-27 | $3.16 | $3.16 | 131,200 | — | — |
| 1999-05-26 | $3.19 | $3.19 | 44,000 | — | — |
| 1999-05-25 | $3.16 | $3.16 | 75,200 | — | — |
| 1999-05-24 | $3.16 | $3.16 | 101,600 | — | — |
| 1999-05-21 | $3.19 | $3.19 | 98,400 | — | — |
| 1999-05-20 | $3.14 | $3.14 | 751,200 | — | — |
| 1999-05-19 | $3.06 | $3.06 | 2,755,200 | — | — |
| 1999-05-18 | $2.94 | $2.94 | 1,469,600 | — | — |
| 1999-05-17 | $3.05 | $3.05 | 829,600 | — | — |
| 1999-05-14 | $3.17 | $3.17 | 484,000 | — | — |
| 1999-05-13 | $3.23 | $3.23 | 508,000 | — | — |
| 1999-05-12 | $3.24 | $3.24 | 814,400 | — | — |
| 1999-05-11 | $3.23 | $3.23 | 143,200 | — | — |
| 1999-05-10 | $3.22 | $3.22 | 1,654,400 | — | — |
| 1999-05-07 | $3.22 | $3.22 | 344,800 | — | — |
| 1999-05-06 | $3.27 | $3.27 | 696,000 | — | — |
| 1999-05-05 | $3.38 | $3.38 | 409,600 | — | — |
| 1999-05-04 | $3.41 | $3.41 | 433,600 | — | — |
| 1999-05-03 | $3.34 | $3.34 | 472,800 | — | — |
| 1999-04-30 | $3.43 | $3.43 | 360,800 | — | — |
| 1999-04-29 | $3.51 | $3.51 | 443,200 | — | — |
| 1999-04-28 | $3.53 | $3.53 | 181,600 | — | — |
| 1999-04-27 | $3.66 | $3.66 | 525,600 | — | — |
| 1999-04-26 | $3.53 | $3.53 | 584,800 | — | — |
| 1999-04-23 | $3.38 | $3.37 | 349,600 | — | — |
| 1999-04-22 | $3.34 | $3.34 | 288,800 | — | — |
| 1999-04-21 | $3.39 | $3.39 | 285,600 | — | — |
| 1999-04-20 | $3.41 | $3.41 | 698,400 | — | — |
| 1999-04-19 | $3.38 | $3.37 | 882,400 | — | — |
| 1999-04-16 | $3.52 | $3.52 | 507,200 | — | — |
| 1999-04-15 | $3.69 | $3.69 | 745,600 | — | — |
| 1999-04-14 | $3.44 | $3.44 | 460,000 | — | — |
| 1999-04-13 | $3.61 | $3.61 | 650,400 | — | — |
| 1999-04-12 | $3.59 | $3.59 | 594,400 | — | — |
| 1999-04-09 | $3.42 | $3.42 | 255,200 | — | — |
| 1999-04-08 | $3.41 | $3.41 | 180,800 | — | — |
| 1999-04-07 | $3.38 | $3.37 | 565,600 | — | — |
| 1999-04-06 | $3.45 | $3.45 | 168,800 | — | — |
| 1999-04-05 | $3.52 | $3.52 | 480,800 | — | — |
| 1999-04-01 | $3.50 | $3.50 | 724,000 | — | — |
| 1999-03-31 | $3.61 | $3.61 | 1,382,400 | — | — |
| 1999-03-30 | $3.26 | $3.26 | 535,200 | — | — |
| 1999-03-29 | $3.27 | $3.27 | 1,043,200 | — | — |
| 1999-03-26 | $3.22 | $3.22 | 200,000 | — | — |
| 1999-03-25 | $3.17 | $3.17 | 156,800 | — | — |
| 1999-03-24 | $3.08 | $3.08 | 492,800 | — | — |
| 1999-03-23 | $3.07 | $3.07 | 438,400 | — | — |
| 1999-03-22 | $3.17 | $3.17 | 505,600 | — | — |
| 1999-03-19 | $3.25 | $3.25 | 602,400 | — | — |
| 1999-03-18 | $3.31 | $3.31 | 372,000 | — | — |
| 1999-03-17 | $3.36 | $3.36 | 253,600 | — | — |
| 1999-03-16 | $3.39 | $3.39 | 284,000 | — | — |
| 1999-03-15 | $3.38 | $3.37 | 832,000 | — | — |
| 1999-03-12 | $3.37 | $3.37 | 364,000 | — | — |
| 1999-03-11 | $3.27 | $3.27 | 1,044,000 | — | — |
| 1999-03-10 | $3.25 | $3.25 | 451,200 | — | — |
| 1999-03-09 | $3.22 | $3.22 | 268,000 | — | — |
| 1999-03-08 | $3.19 | $3.19 | 568,800 | — | — |
| 1999-03-05 | $3.19 | $3.19 | 367,200 | — | — |
| 1999-03-04 | $3.14 | $3.14 | 305,600 | — | — |
| 1999-03-03 | $3.31 | $3.31 | 544,800 | — | — |
| 1999-03-02 | $3.36 | $3.36 | 707,200 | — | — |
| 1999-03-01 | $3.30 | $3.30 | 912,000 | — | — |
| 1999-02-26 | $3.13 | $3.12 | 522,400 | — | — |
| 1999-02-25 | $3.20 | $3.20 | 773,600 | — | — |
| 1999-02-24 | $3.31 | $3.31 | 771,200 | — | — |
| 1999-02-23 | $3.23 | $3.23 | 1,118,400 | — | — |
| 1999-02-22 | $3.11 | $3.11 | 593,600 | — | — |
| 1999-02-19 | $3.09 | $3.09 | 464,000 | — | — |
| 1999-02-18 | $3.12 | $3.12 | 1,048,000 | — | — |
| 1999-02-17 | $3.05 | $3.05 | 399,200 | — | — |
| 1999-02-16 | $3.06 | $3.06 | 540,800 | — | — |
| 1999-02-12 | $3.07 | $3.07 | 584,000 | — | — |
| 1999-02-11 | $3.08 | $3.08 | 1,070,400 | — | — |
| 1999-02-10 | $2.94 | $2.94 | 722,400 | — | — |
| 1999-02-09 | $3.09 | $3.09 | 433,600 | — | — |
| 1999-02-08 | $3.13 | $3.13 | 370,400 | — | — |
| 1999-02-05 | $3.08 | $3.08 | 311,200 | — | — |
| 1999-02-04 | $3.09 | $3.09 | 466,400 | — | — |
| 1999-02-03 | $3.14 | $3.14 | 1,261,600 | — | — |
| 1999-02-02 | $3.05 | $3.05 | 733,600 | — | — |
| 1999-02-01 | $3.12 | $3.12 | 252,000 | — | — |
| 1999-01-29 | $3.16 | $3.16 | 389,600 | — | — |
| 1999-01-28 | $3.18 | $3.18 | 573,600 | — | — |
| 1999-01-27 | $2.91 | $2.91 | 166,400 | — | — |
| 1999-01-26 | $2.94 | $2.94 | 311,200 | — | — |
| 1999-01-25 | $2.98 | $2.98 | 656,000 | — | — |
| 1999-01-22 | $2.88 | $2.87 | 734,400 | — | — |
| 1999-01-21 | $3.00 | $3.00 | 988,000 | — | — |
| 1999-01-20 | $3.12 | $3.12 | 1,332,000 | — | — |
| 1999-01-19 | $2.98 | $2.98 | 3,353,600 | — | — |
| 1999-01-15 | $2.70 | $2.70 | 5,192,800 | — | — |
| 1999-01-14 | $2.59 | $2.59 | 184,800 | — | — |
| 1999-01-13 | $2.56 | $2.56 | 394,400 | — | — |
| 1999-01-12 | $2.57 | $2.57 | 219,200 | — | — |
| 1999-01-11 | $2.64 | $2.64 | 3,165,600 | — | — |
| 1999-01-08 | $2.61 | $2.61 | 980,000 | — | — |
| 1999-01-07 | $2.60 | $2.60 | 127,200 | — | — |
| 1999-01-06 | $2.61 | $2.61 | 2,282,400 | — | — |
| 1999-01-05 | $2.63 | $2.62 | 532,000 | — | — |
| 1999-01-04 | $2.64 | $2.64 | 1,433,600 | — | — |