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
- 1986-07-08 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 | $4.66 | $4.66 | 164,800 | — | — |
| 1999-12-30 | $4.67 | $4.67 | 307,200 | — | — |
| 1999-12-29 | $4.52 | $4.52 | 354,000 | — | — |
| 1999-12-28 | $4.48 | $4.48 | 532,800 | — | — |
| 1999-12-27 | $4.41 | $4.41 | 428,400 | — | — |
| 1999-12-23 | $4.47 | $4.47 | 510,800 | — | — |
| 1999-12-22 | $4.34 | $4.34 | 353,200 | — | — |
| 1999-12-21 | $4.33 | $4.33 | 389,200 | — | — |
| 1999-12-20 | $4.38 | $4.38 | 750,800 | — | — |
| 1999-12-17 | $4.22 | $4.22 | 1,208,400 | — | — |
| 1999-12-16 | $4.08 | $4.08 | 1,187,600 | — | — |
| 1999-12-15 | $4.09 | $4.09 | 890,400 | — | — |
| 1999-12-14 | $4.09 | $4.09 | 495,200 | — | — |
| 1999-12-13 | $4.16 | $4.16 | 408,800 | — | — |
| 1999-12-10 | $4.34 | $4.34 | 456,400 | — | — |
| 1999-12-09 | $4.06 | $4.06 | 572,800 | — | — |
| 1999-12-08 | $4.23 | $4.23 | 517,600 | — | — |
| 1999-12-07 | $4.38 | $4.38 | 300,400 | — | — |
| 1999-12-06 | $4.44 | $4.44 | 276,000 | — | — |
| 1999-12-03 | $4.52 | $4.52 | 292,000 | — | — |
| 1999-12-02 | $4.41 | $4.41 | 482,800 | — | — |
| 1999-12-01 | $4.48 | $4.48 | 468,000 | — | — |
| 1999-11-30 | $4.47 | $4.47 | 289,200 | — | — |
| 1999-11-29 | $4.50 | $4.50 | 196,000 | — | — |
| 1999-11-26 | $4.50 | $4.50 | 173,600 | — | — |
| 1999-11-24 | $4.47 | $4.47 | 562,400 | — | — |
| 1999-11-23 | $4.56 | $4.56 | 350,800 | — | — |
| 1999-11-22 | $4.64 | $4.64 | 294,800 | — | — |
| 1999-11-19 | $4.59 | $4.59 | 352,400 | — | — |
| 1999-11-18 | $4.72 | $4.72 | 226,800 | — | — |
| 1999-11-17 | $4.78 | $4.78 | 303,200 | — | — |
| 1999-11-16 | $4.91 | $4.91 | 247,200 | — | — |
| 1999-11-15 | $4.73 | $4.73 | 381,600 | — | — |
| 1999-11-12 | $4.63 | $4.63 | 278,800 | — | — |
| 1999-11-11 | $4.59 | $4.59 | 351,200 | — | — |
| 1999-11-10 | $4.50 | $4.50 | 339,200 | — | — |
| 1999-11-09 | $4.70 | $4.70 | 328,000 | — | — |
| 1999-11-08 | $4.86 | $4.86 | 307,600 | — | — |
| 1999-11-05 | $4.78 | $4.78 | 1,310,400 | — | — |
| 1999-11-04 | $4.78 | $4.78 | 427,600 | — | — |
| 1999-11-03 | $4.72 | $4.72 | 640,400 | — | — |
| 1999-11-02 | $4.66 | $4.66 | 934,000 | — | — |
| 1999-11-01 | $4.53 | $4.53 | 972,400 | — | — |
| 1999-10-29 | $4.38 | $4.38 | 781,200 | — | — |
| 1999-10-28 | $4.20 | $4.20 | 1,562,400 | — | — |
| 1999-10-27 | $4.03 | $4.03 | 1,042,000 | — | — |
| 1999-10-26 | $3.98 | $3.98 | 491,600 | — | — |
| 1999-10-25 | $3.98 | $3.98 | 358,400 | — | — |
| 1999-10-22 | $4.14 | $4.14 | 379,200 | — | — |
| 1999-10-21 | $4.09 | $4.09 | 265,600 | — | — |
| 1999-10-20 | $4.23 | $4.23 | 314,400 | — | — |
| 1999-10-19 | $4.34 | $4.34 | 90,400 | — | — |
| 1999-10-18 | $4.44 | $4.44 | 553,200 | — | — |
| 1999-10-15 | $4.41 | $4.41 | 108,400 | — | — |
| 1999-10-14 | $4.47 | $4.47 | 158,800 | — | — |
| 1999-10-13 | $4.55 | $4.55 | 120,800 | — | — |
| 1999-10-12 | $4.45 | $4.45 | 244,800 | — | — |
| 1999-10-11 | $4.59 | $4.59 | 121,600 | — | — |
| 1999-10-08 | $4.64 | $4.64 | 163,600 | — | — |
| 1999-10-07 | $4.58 | $4.58 | 193,200 | — | — |
| 1999-10-06 | $4.67 | $4.67 | 202,000 | — | — |
| 1999-10-05 | $4.78 | $4.78 | 598,000 | — | — |
| 1999-10-04 | $4.63 | $4.63 | 200,400 | — | — |
| 1999-10-01 | $4.61 | $4.61 | 396,000 | — | — |
| 1999-09-30 | $4.77 | $4.77 | 274,000 | — | — |
| 1999-09-29 | $4.59 | $4.59 | 601,600 | — | — |
| 1999-09-28 | $4.59 | $4.59 | 590,800 | — | — |
| 1999-09-27 | $4.77 | $4.77 | 326,400 | — | — |
| 1999-09-24 | $4.86 | $4.86 | 126,800 | — | — |
| 1999-09-23 | $4.86 | $4.86 | 151,200 | — | — |
| 1999-09-22 | $4.95 | $4.95 | 160,000 | — | — |
| 1999-09-21 | $5.08 | $5.08 | 130,000 | — | — |
| 1999-09-20 | $5.08 | $5.08 | 556,000 | — | — |
| 1999-09-17 | $5.17 | $5.17 | 622,400 | — | — |
| 1999-09-16 | $5.17 | $5.17 | 194,400 | — | — |
| 1999-09-15 | $5.31 | $5.31 | 310,000 | — | — |
| 1999-09-14 | $5.30 | $5.30 | 571,200 | — | — |
| 1999-09-13 | $5.30 | $5.30 | 296,800 | — | — |
| 1999-09-10 | $5.30 | $5.30 | 148,400 | — | — |
| 1999-09-09 | $5.23 | $5.23 | 369,600 | — | — |
| 1999-09-08 | $5.19 | $5.19 | 204,800 | — | — |
| 1999-09-07 | $5.20 | $5.20 | 218,400 | — | — |
| 1999-09-03 | $5.23 | $5.23 | 392,000 | — | — |
| 1999-09-02 | $4.97 | $4.97 | 176,400 | — | — |
| 1999-09-01 | $5.05 | $5.05 | 227,600 | — | — |
| 1999-08-31 | $5.06 | $5.06 | 442,800 | — | — |
| 1999-08-30 | $5.13 | $5.13 | 171,200 | — | — |
| 1999-08-27 | $5.16 | $5.16 | 261,200 | — | — |
| 1999-08-26 | $5.30 | $5.30 | 232,800 | — | — |
| 1999-08-25 | $5.38 | $5.38 | 1,178,400 | — | — |
| 1999-08-24 | $5.08 | $5.08 | 907,200 | — | — |
| 1999-08-23 | $4.88 | $4.88 | 663,200 | — | — |
| 1999-08-20 | $4.75 | $4.75 | 154,000 | — | — |
| 1999-08-19 | $4.73 | $4.73 | 231,600 | — | — |
| 1999-08-18 | $4.80 | $4.80 | 204,400 | — | — |
| 1999-08-17 | $4.80 | $4.80 | 220,400 | — | — |
| 1999-08-16 | $4.78 | $4.78 | 211,600 | — | — |
| 1999-08-13 | $4.83 | $4.83 | 336,400 | — | — |
| 1999-08-12 | $4.84 | $4.84 | 124,000 | — | — |
| 1999-08-11 | $4.88 | $4.88 | 136,800 | — | — |
| 1999-08-10 | $4.88 | $4.88 | 259,600 | — | — |
| 1999-08-09 | $4.98 | $4.98 | 403,200 | — | — |
| 1999-08-06 | $5.00 | $5.00 | 160,000 | — | — |
| 1999-08-05 | $5.13 | $5.13 | 518,800 | — | — |
| 1999-08-04 | $5.20 | $5.20 | 407,600 | — | — |
| 1999-08-03 | $5.23 | $5.23 | 305,600 | — | — |
| 1999-08-02 | $5.25 | $5.25 | 416,000 | — | — |
| 1999-07-30 | $5.31 | $5.31 | 176,000 | — | — |
| 1999-07-29 | $5.48 | $5.48 | 127,600 | — | — |
| 1999-07-28 | $5.53 | $5.53 | 144,400 | — | — |
| 1999-07-27 | $5.53 | $5.53 | 356,000 | — | — |
| 1999-07-26 | $5.48 | $5.48 | 154,800 | — | — |
| 1999-07-23 | $5.59 | $5.59 | 250,000 | — | — |
| 1999-07-22 | $5.59 | $5.59 | 358,800 | — | — |
| 1999-07-21 | $5.61 | $5.61 | 412,400 | — | — |
| 1999-07-20 | $5.59 | $5.59 | 374,000 | — | — |
| 1999-07-19 | $5.50 | $5.50 | 242,400 | — | — |
| 1999-07-16 | $5.56 | $5.56 | 244,800 | — | — |
| 1999-07-15 | $5.63 | $5.63 | 312,800 | — | — |
| 1999-07-14 | $5.59 | $5.59 | 296,400 | — | — |
| 1999-07-13 | $5.61 | $5.61 | 584,000 | — | — |
| 1999-07-12 | $5.61 | $5.61 | 419,600 | — | — |
| 1999-07-09 | $5.53 | $5.53 | 257,200 | — | — |
| 1999-07-08 | $5.48 | $5.48 | 423,600 | — | — |
| 1999-07-07 | $5.42 | $5.42 | 136,400 | — | — |
| 1999-07-06 | $5.41 | $5.41 | 578,000 | — | — |
| 1999-07-02 | $5.30 | $5.30 | 369,600 | — | — |
| 1999-07-01 | $5.36 | $5.36 | 509,200 | — | — |
| 1999-06-30 | $5.36 | $5.36 | 1,338,000 | — | — |
| 1999-06-29 | $5.19 | $5.19 | 581,200 | — | — |
| 1999-06-28 | $5.23 | $5.23 | 584,400 | — | — |
| 1999-06-25 | $5.25 | $5.25 | 212,800 | — | — |
| 1999-06-24 | $5.28 | $5.28 | 295,200 | — | — |
| 1999-06-23 | $5.44 | $5.44 | 219,200 | — | — |
| 1999-06-22 | $5.52 | $5.52 | 669,600 | — | — |
| 1999-06-21 | $5.63 | $5.63 | 196,400 | — | — |
| 1999-06-18 | $5.64 | $5.64 | 388,800 | — | — |
| 1999-06-17 | $5.67 | $5.67 | 151,600 | — | — |
| 1999-06-16 | $5.59 | $5.59 | 280,400 | — | — |
| 1999-06-15 | $5.53 | $5.53 | 496,400 | — | — |
| 1999-06-14 | $5.63 | $5.63 | 384,400 | — | — |
| 1999-06-11 | $5.75 | $5.75 | 216,400 | — | — |
| 1999-06-10 | $5.77 | $5.77 | 533,200 | — | — |
| 1999-06-09 | $5.84 | $5.84 | 444,800 | — | — |
| 1999-06-08 | $5.66 | $5.66 | 172,400 | — | — |
| 1999-06-07 | $5.66 | $5.66 | 184,400 | — | — |
| 1999-06-04 | $5.64 | $5.64 | 163,600 | — | — |
| 1999-06-03 | $5.63 | $5.63 | 496,800 | — | — |
| 1999-06-02 | $5.55 | $5.55 | 306,000 | — | — |
| 1999-06-01 | $5.45 | $5.45 | 245,600 | — | — |
| 1999-05-28 | $5.45 | $5.45 | 388,800 | — | — |
| 1999-05-27 | $5.36 | $5.36 | 224,800 | — | — |
| 1999-05-26 | $5.41 | $5.41 | 746,400 | — | — |
| 1999-05-25 | $5.17 | $5.17 | 376,400 | — | — |
| 1999-05-24 | $5.13 | $5.13 | 252,000 | — | — |
| 1999-05-21 | $5.09 | $5.09 | 164,800 | — | — |
| 1999-05-20 | $5.11 | $5.11 | 334,400 | — | — |
| 1999-05-19 | $5.08 | $5.08 | 618,000 | — | — |
| 1999-05-18 | $5.11 | $5.11 | 240,000 | — | — |
| 1999-05-17 | $5.05 | $5.05 | 545,600 | — | — |
| 1999-05-14 | $5.34 | $5.34 | 338,400 | — | — |
| 1999-05-13 | $5.48 | $5.48 | 208,400 | — | — |
| 1999-05-12 | $5.48 | $5.48 | 225,200 | — | — |
| 1999-05-11 | $5.55 | $5.55 | 106,800 | — | — |
| 1999-05-10 | $5.56 | $5.56 | 518,000 | — | — |
| 1999-05-07 | $5.48 | $5.48 | 440,000 | — | — |
| 1999-05-06 | $5.47 | $5.47 | 409,600 | — | — |
| 1999-05-05 | $5.50 | $5.50 | 256,800 | — | — |
| 1999-05-04 | $5.44 | $5.44 | 345,200 | — | — |
| 1999-05-03 | $5.41 | $5.41 | 173,600 | — | — |
| 1999-04-30 | $5.34 | $5.34 | 138,800 | — | — |
| 1999-04-29 | $5.42 | $5.42 | 171,200 | — | — |
| 1999-04-28 | $5.47 | $5.47 | 204,000 | — | — |
| 1999-04-27 | $5.64 | $5.64 | 764,000 | — | — |
| 1999-04-26 | $5.69 | $5.69 | 859,600 | — | — |
| 1999-04-23 | $5.53 | $5.53 | 439,200 | — | — |
| 1999-04-22 | $5.28 | $5.28 | 294,400 | — | — |
| 1999-04-21 | $5.47 | $5.47 | 191,600 | — | — |
| 1999-04-20 | $5.45 | $5.45 | 432,800 | — | — |
| 1999-04-19 | $5.80 | $5.80 | 991,600 | — | — |
| 1999-04-16 | $5.45 | $5.45 | 817,200 | — | — |
| 1999-04-15 | $5.19 | $5.19 | 994,800 | — | — |
| 1999-04-14 | $4.86 | $4.86 | 664,800 | — | — |
| 1999-04-13 | $4.61 | $4.61 | 288,000 | — | — |
| 1999-04-12 | $4.67 | $4.67 | 184,800 | — | — |
| 1999-04-09 | $4.67 | $4.67 | 221,200 | — | — |
| 1999-04-08 | $4.63 | $4.63 | 193,600 | — | — |
| 1999-04-07 | $4.61 | $4.61 | 232,400 | — | — |
| 1999-04-06 | $4.59 | $4.59 | 136,800 | — | — |
| 1999-04-05 | $4.64 | $4.64 | 478,400 | — | — |
| 1999-04-01 | $4.59 | $4.59 | 360,800 | — | — |
| 1999-03-31 | $4.53 | $4.53 | 512,000 | — | — |
| 1999-03-30 | $4.56 | $4.56 | 191,200 | — | — |
| 1999-03-29 | $4.59 | $4.59 | 294,800 | — | — |
| 1999-03-26 | $4.61 | $4.61 | 538,400 | — | — |
| 1999-03-25 | $4.53 | $4.53 | 680,000 | — | — |
| 1999-03-24 | $4.50 | $4.50 | 459,600 | — | — |
| 1999-03-23 | $4.63 | $4.63 | 165,200 | — | — |
| 1999-03-22 | $4.63 | $4.63 | 371,600 | — | — |
| 1999-03-19 | $4.63 | $4.63 | 468,000 | — | — |
| 1999-03-18 | $4.83 | $4.83 | 280,800 | — | — |
| 1999-03-17 | $4.86 | $4.86 | 344,800 | — | — |
| 1999-03-16 | $4.86 | $4.86 | 381,200 | — | — |
| 1999-03-15 | $4.83 | $4.83 | 416,800 | — | — |
| 1999-03-12 | $4.89 | $4.89 | 264,000 | — | — |
| 1999-03-11 | $4.89 | $4.89 | 335,600 | — | — |
| 1999-03-10 | $4.92 | $4.92 | 702,400 | — | — |
| 1999-03-09 | $5.14 | $5.14 | 588,000 | — | — |
| 1999-03-08 | $5.09 | $5.09 | 568,000 | — | — |
| 1999-03-05 | $5.16 | $5.16 | 359,200 | — | — |
| 1999-03-04 | $5.28 | $5.28 | 543,600 | — | — |
| 1999-03-03 | $5.09 | $5.09 | 649,600 | — | — |
| 1999-03-02 | $5.00 | $5.00 | 578,800 | — | — |
| 1999-03-01 | $4.95 | $4.95 | 229,200 | — | — |
| 1999-02-26 | $4.91 | $4.91 | 250,800 | — | — |
| 1999-02-25 | $4.86 | $4.86 | 412,400 | — | — |
| 1999-02-24 | $4.94 | $4.94 | 579,200 | — | — |
| 1999-02-23 | $4.98 | $4.98 | 310,400 | — | — |
| 1999-02-22 | $4.94 | $4.94 | 271,200 | — | — |
| 1999-02-19 | $5.00 | $5.00 | 110,400 | — | — |
| 1999-02-18 | $5.00 | $5.00 | 293,200 | — | — |
| 1999-02-17 | $5.14 | $5.14 | 289,200 | — | — |
| 1999-02-16 | $5.25 | $5.25 | 148,400 | — | — |
| 1999-02-12 | $5.22 | $5.22 | 400,000 | — | — |
| 1999-02-11 | $5.41 | $5.41 | 298,800 | — | — |
| 1999-02-10 | $5.34 | $5.34 | 289,600 | — | — |
| 1999-02-09 | $5.34 | $5.34 | 93,200 | — | — |
| 1999-02-08 | $5.41 | $5.41 | 386,000 | — | — |
| 1999-02-05 | $5.41 | $5.41 | 226,400 | — | — |
| 1999-02-04 | $5.61 | $5.61 | 291,200 | — | — |
| 1999-02-03 | $5.53 | $5.53 | 138,800 | — | — |
| 1999-02-02 | $5.56 | $5.56 | 198,800 | — | — |
| 1999-02-01 | $5.75 | $5.75 | 117,600 | — | — |
| 1999-01-29 | $5.75 | $5.75 | 304,800 | — | — |
| 1999-01-28 | $5.67 | $5.67 | 160,400 | — | — |
| 1999-01-27 | $5.63 | $5.63 | 173,600 | — | — |
| 1999-01-26 | $5.73 | $5.73 | 380,800 | — | — |
| 1999-01-25 | $5.70 | $5.70 | 156,400 | — | — |
| 1999-01-22 | $5.67 | $5.67 | 88,800 | — | — |
| 1999-01-21 | $5.67 | $5.67 | 152,400 | — | — |
| 1999-01-20 | $5.89 | $5.89 | 309,200 | — | — |
| 1999-01-19 | $5.88 | $5.88 | 265,600 | — | — |
| 1999-01-15 | $5.97 | $5.97 | 259,600 | — | — |
| 1999-01-14 | $5.92 | $5.92 | 269,200 | — | — |
| 1999-01-13 | $5.97 | $5.97 | 180,400 | — | — |
| 1999-01-12 | $6.00 | $6.00 | 503,200 | — | — |
| 1999-01-11 | $5.89 | $5.89 | 459,200 | — | — |
| 1999-01-08 | $5.95 | $5.95 | 474,000 | — | — |
| 1999-01-07 | $5.80 | $5.80 | 188,800 | — | — |
| 1999-01-06 | $5.91 | $5.91 | 299,600 | — | — |
| 1999-01-05 | $5.86 | $5.86 | 346,400 | — | — |
| 1999-01-04 | $5.72 | $5.72 | 546,000 | — | — |