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
- 1973-05-03 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 | $3.88 | $4.10 | 64,300 | — | — |
| 1999-12-30 | $3.44 | $3.64 | 28,900 | — | — |
| 1999-12-29 | $3.50 | $3.70 | 29,100 | — | — |
| 1999-12-28 | $3.50 | $3.70 | 17,400 | — | — |
| 1999-12-27 | $3.50 | $3.70 | 15,300 | — | — |
| 1999-12-23 | $3.63 | $3.83 | 18,900 | — | — |
| 1999-12-22 | $3.44 | $3.64 | 34,000 | — | — |
| 1999-12-21 | $3.63 | $3.83 | 4,600 | — | — |
| 1999-12-20 | $3.63 | $3.83 | 6,100 | — | — |
| 1999-12-17 | $3.63 | $3.83 | 1,400 | — | — |
| 1999-12-16 | $3.50 | $3.70 | 10,600 | — | — |
| 1999-12-15 | $3.63 | $3.83 | 18,000 | — | — |
| 1999-12-14 | $3.88 | $4.10 | 9,200 | — | — |
| 1999-12-13 | $3.63 | $3.83 | 14,200 | — | — |
| 1999-12-10 | $3.81 | $4.03 | 9,800 | — | — |
| 1999-12-09 | $3.81 | $4.03 | 9,700 | — | — |
| 1999-12-08 | $3.81 | $4.03 | 14,500 | — | — |
| 1999-12-07 | $3.94 | $4.16 | 11,200 | — | — |
| 1999-12-06 | $3.88 | $4.10 | 12,200 | — | — |
| 1999-12-03 | $3.88 | $4.10 | 150,900 | — | — |
| 1999-12-02 | $4.00 | $4.23 | 7,800 | — | — |
| 1999-12-01 | $3.94 | $4.16 | 132,000 | — | — |
| 1999-11-30 | $3.94 | $4.16 | 36,100 | — | — |
| 1999-11-29 | $3.94 | $4.16 | 7,000 | — | — |
| 1999-11-26 | $3.88 | $4.10 | 19,500 | — | — |
| 1999-11-24 | $3.88 | $4.10 | 24,600 | — | — |
| 1999-11-23 | $3.50 | $3.70 | 25,900 | — | — |
| 1999-11-22 | $3.69 | $3.90 | 4,200 | — | — |
| 1999-11-19 | $3.75 | $3.97 | 22,400 | — | — |
| 1999-11-18 | $3.75 | $3.97 | 8,500 | — | — |
| 1999-11-17 | $3.56 | $3.77 | 14,200 | — | — |
| 1999-11-16 | $3.56 | $3.77 | 29,900 | — | — |
| 1999-11-15 | $3.63 | $3.83 | 25,500 | — | — |
| 1999-11-12 | $3.94 | $4.16 | 4,400 | — | — |
| 1999-11-11 | $3.94 | $4.16 | 7,800 | — | — |
| 1999-11-10 | $3.75 | $3.97 | 21,500 | — | — |
| 1999-11-09 | $4.00 | $4.23 | 21,800 | — | — |
| 1999-11-08 | $3.75 | $3.97 | 5,400 | — | — |
| 1999-11-05 | $3.88 | $4.10 | 4,000 | — | — |
| 1999-11-04 | $3.75 | $3.97 | 5,800 | — | — |
| 1999-11-03 | $3.88 | $4.10 | 5,800 | — | — |
| 1999-11-02 | $4.00 | $4.23 | 7,400 | — | — |
| 1999-11-01 | $3.88 | $4.10 | 5,200 | — | — |
| 1999-10-29 | $4.00 | $4.23 | 36,600 | — | — |
| 1999-10-28 | $4.00 | $4.23 | 2,100 | — | — |
| 1999-10-27 | $4.00 | $4.23 | 1,800 | — | — |
| 1999-10-26 | $3.94 | $4.16 | 12,100 | — | — |
| 1999-10-25 | $3.88 | $4.10 | 1,100 | — | — |
| 1999-10-22 | $3.94 | $4.16 | 2,200 | — | — |
| 1999-10-21 | $3.94 | $4.16 | 600 | — | — |
| 1999-10-20 | $4.00 | $4.23 | 10,200 | — | — |
| 1999-10-19 | $4.06 | $4.30 | 10,200 | — | — |
| 1999-10-18 | $4.25 | $4.49 | 5,500 | — | — |
| 1999-10-15 | $4.19 | $4.43 | 9,600 | — | — |
| 1999-10-14 | $4.38 | $4.63 | 6,700 | — | — |
| 1999-10-13 | $4.50 | $4.76 | 23,900 | — | — |
| 1999-10-12 | $4.38 | $4.63 | 17,000 | — | — |
| 1999-10-11 | $4.44 | $4.69 | 19,700 | — | — |
| 1999-10-08 | $4.50 | $4.76 | 25,600 | — | — |
| 1999-10-07 | $4.31 | $4.56 | 74,900 | — | — |
| 1999-10-06 | $3.81 | $4.03 | 10,900 | — | — |
| 1999-10-05 | $4.13 | $4.36 | 10,600 | — | — |
| 1999-10-04 | $3.94 | $4.16 | 500 | — | — |
| 1999-10-01 | $4.00 | $4.23 | 13,900 | — | — |
| 1999-09-30 | $3.50 | $3.70 | 59,700 | — | — |
| 1999-09-29 | $3.94 | $4.16 | 32,400 | — | — |
| 1999-09-28 | $4.25 | $4.49 | 3,400 | — | — |
| 1999-09-27 | $4.31 | $4.56 | 200 | — | — |
| 1999-09-24 | $4.38 | $4.63 | 5,400 | — | — |
| 1999-09-23 | $4.44 | $4.69 | 500 | — | — |
| 1999-09-22 | $4.44 | $4.69 | 1,300 | — | — |
| 1999-09-21 | $4.63 | $4.89 | 2,100 | — | — |
| 1999-09-20 | $4.63 | $4.89 | 300 | — | — |
| 1999-09-17 | $4.50 | $4.76 | 4,300 | — | — |
| 1999-09-16 | $4.63 | $4.89 | 1,300 | — | — |
| 1999-09-15 | $4.56 | $4.82 | 6,000 | — | — |
| 1999-09-14 | $4.94 | $5.22 | 2,500 | — | — |
| 1999-09-13 | $4.88 | $5.16 | 25,800 | — | — |
| 1999-09-10 | $4.88 | $5.16 | 50,400 | — | — |
| 1999-09-09 | $5.19 | $5.49 | 16,900 | — | — |
| 1999-09-08 | $5.13 | $5.42 | 3,200 | — | — |
| 1999-09-07 | $5.50 | $5.82 | 31,600 | — | — |
| 1999-09-03 | $5.50 | $5.82 | 43,600 | — | — |
| 1999-09-02 | $5.00 | $5.29 | 11,700 | — | — |
| 1999-09-01 | $4.81 | $5.09 | 2,200 | — | — |
| 1999-08-31 | $4.75 | $5.02 | 2,700 | — | — |
| 1999-08-30 | $4.69 | $4.96 | 8,700 | — | — |
| 1999-08-27 | $4.69 | $4.96 | 0 | — | — |
| 1999-08-26 | $4.69 | $4.96 | 9,800 | — | — |
| 1999-08-25 | $4.75 | $5.02 | 20,700 | — | — |
| 1999-08-24 | $4.94 | $5.22 | 300 | — | — |
| 1999-08-23 | $4.94 | $5.22 | 5,400 | — | — |
| 1999-08-20 | $5.00 | $5.29 | 1,000 | — | — |
| 1999-08-19 | $5.00 | $5.29 | 1,900 | — | — |
| 1999-08-18 | $5.13 | $5.42 | 8,600 | — | — |
| 1999-08-17 | $5.00 | $5.29 | 10,000 | — | — |
| 1999-08-16 | $5.00 | $5.29 | 6,500 | — | — |
| 1999-08-13 | $5.06 | $5.35 | 18,800 | — | — |
| 1999-08-12 | $5.25 | $5.55 | 12,400 | — | — |
| 1999-08-11 | $5.38 | $5.68 | 2,000 | — | — |
| 1999-08-10 | $5.44 | $5.75 | 7,500 | — | — |
| 1999-08-09 | $5.50 | $5.82 | 3,100 | — | — |
| 1999-08-06 | $5.63 | $5.95 | 19,300 | — | — |
| 1999-08-05 | $5.63 | $5.95 | 11,400 | — | — |
| 1999-08-04 | $5.38 | $5.68 | 6,200 | — | — |
| 1999-08-03 | $5.13 | $5.42 | 11,900 | — | — |
| 1999-08-02 | $5.25 | $5.55 | 2,900 | — | — |
| 1999-07-30 | $5.38 | $5.68 | 2,000 | — | — |
| 1999-07-29 | $5.50 | $5.82 | 13,100 | — | — |
| 1999-07-28 | $5.63 | $5.95 | 5,600 | — | — |
| 1999-07-27 | $5.50 | $5.82 | 4,800 | — | — |
| 1999-07-26 | $5.50 | $5.82 | 4,400 | — | — |
| 1999-07-23 | $5.50 | $5.82 | 4,500 | — | — |
| 1999-07-22 | $5.56 | $5.88 | 800 | — | — |
| 1999-07-21 | $5.56 | $5.88 | 3,000 | — | — |
| 1999-07-20 | $5.50 | $5.82 | 10,900 | — | — |
| 1999-07-19 | $5.63 | $5.95 | 13,200 | — | — |
| 1999-07-16 | $5.63 | $5.95 | 40,800 | — | — |
| 1999-07-15 | $5.88 | $6.21 | 61,500 | — | — |
| 1999-07-14 | $6.00 | $6.35 | 16,200 | — | — |
| 1999-07-13 | $6.00 | $6.35 | 1,900 | — | — |
| 1999-07-12 | $6.06 | $6.41 | 31,800 | — | — |
| 1999-07-09 | $5.94 | $6.28 | 6,000 | — | — |
| 1999-07-08 | $5.81 | $6.15 | 24,100 | — | — |
| 1999-07-07 | $5.63 | $5.95 | 8,700 | — | — |
| 1999-07-06 | $5.88 | $6.21 | 3,500 | — | — |
| 1999-07-02 | $5.75 | $6.08 | 7,900 | — | — |
| 1999-07-01 | $5.81 | $6.15 | 2,000 | — | — |
| 1999-06-30 | $5.69 | $6.01 | 9,900 | — | — |
| 1999-06-29 | $5.69 | $6.01 | 7,000 | — | — |
| 1999-06-28 | $5.75 | $6.08 | 15,800 | — | — |
| 1999-06-25 | $5.63 | $5.95 | 21,400 | — | — |
| 1999-06-24 | $5.38 | $5.68 | 12,500 | — | — |
| 1999-06-23 | $5.25 | $5.55 | 11,700 | — | — |
| 1999-06-22 | $5.50 | $5.82 | 10,200 | — | — |
| 1999-06-21 | $5.50 | $5.82 | 17,200 | — | — |
| 1999-06-18 | $5.50 | $5.82 | 24,400 | — | — |
| 1999-06-17 | $5.50 | $5.82 | 33,200 | — | — |
| 1999-06-16 | $5.50 | $5.82 | 43,300 | — | — |
| 1999-06-15 | $5.00 | $5.29 | 18,200 | — | — |
| 1999-06-14 | $5.00 | $5.29 | 6,200 | — | — |
| 1999-06-11 | $5.00 | $5.29 | 16,000 | — | — |
| 1999-06-10 | $5.00 | $5.29 | 10,400 | — | — |
| 1999-06-09 | $4.94 | $5.22 | 9,000 | — | — |
| 1999-06-08 | $4.94 | $5.22 | 10,800 | — | — |
| 1999-06-07 | $5.06 | $5.35 | 12,600 | — | — |
| 1999-06-04 | $5.00 | $5.29 | 8,700 | — | — |
| 1999-06-03 | $5.00 | $5.29 | 6,500 | — | — |
| 1999-06-02 | $5.06 | $5.35 | 10,400 | — | — |
| 1999-06-01 | $5.06 | $5.35 | 4,300 | — | — |
| 1999-05-28 | $5.00 | $5.29 | 2,400 | — | — |
| 1999-05-27 | $4.94 | $5.22 | 11,700 | — | — |
| 1999-05-26 | $4.88 | $5.16 | 8,000 | — | — |
| 1999-05-25 | $5.06 | $5.35 | 8,700 | — | — |
| 1999-05-24 | $5.00 | $5.29 | 10,200 | — | — |
| 1999-05-21 | $5.13 | $5.42 | 7,600 | — | — |
| 1999-05-20 | $5.06 | $5.35 | 19,300 | — | — |
| 1999-05-19 | $5.00 | $5.29 | 10,500 | — | — |
| 1999-05-18 | $4.88 | $5.16 | 13,800 | — | — |
| 1999-05-17 | $4.81 | $5.09 | 15,800 | — | — |
| 1999-05-14 | $5.00 | $5.29 | 10,600 | — | — |
| 1999-05-13 | $5.00 | $5.29 | 22,000 | — | — |
| 1999-05-12 | $5.00 | $5.29 | 13,100 | — | — |
| 1999-05-11 | $4.94 | $5.22 | 3,000 | — | — |
| 1999-05-10 | $5.00 | $5.29 | 20,400 | — | — |
| 1999-05-07 | $4.88 | $5.16 | 4,200 | — | — |
| 1999-05-06 | $4.88 | $5.16 | 5,100 | — | — |
| 1999-05-05 | $4.75 | $5.02 | 1,100 | — | — |
| 1999-05-04 | $4.81 | $5.09 | 15,800 | — | — |
| 1999-05-03 | $4.88 | $5.16 | 11,200 | — | — |
| 1999-04-30 | $4.88 | $5.16 | 2,400 | — | — |
| 1999-04-29 | $4.88 | $5.16 | 2,300 | — | — |
| 1999-04-28 | $4.88 | $5.16 | 2,300 | — | — |
| 1999-04-27 | $4.94 | $5.22 | 15,900 | — | — |
| 1999-04-26 | $4.81 | $5.09 | 2,600 | — | — |
| 1999-04-23 | $4.94 | $5.22 | 3,100 | — | — |
| 1999-04-22 | $5.00 | $5.29 | 13,800 | — | — |
| 1999-04-21 | $5.13 | $5.42 | 6,000 | — | — |
| 1999-04-20 | $5.00 | $5.29 | 21,400 | — | — |
| 1999-04-19 | $5.13 | $5.42 | 19,800 | — | — |
| 1999-04-16 | $4.75 | $5.02 | 4,000 | — | — |
| 1999-04-15 | $4.75 | $5.02 | 30,600 | — | — |
| 1999-04-14 | $4.63 | $4.89 | 21,900 | — | — |
| 1999-04-13 | $4.75 | $5.02 | 1,500 | — | — |
| 1999-04-12 | $4.75 | $5.02 | 31,900 | — | — |
| 1999-04-09 | $5.00 | $5.29 | 42,600 | — | — |
| 1999-04-08 | $4.75 | $5.02 | 7,000 | — | — |
| 1999-04-07 | $5.06 | $5.35 | 9,700 | — | — |
| 1999-04-06 | $5.19 | $5.49 | 10,400 | — | — |
| 1999-04-05 | $5.06 | $5.35 | 15,500 | — | — |
| 1999-04-01 | $5.00 | $5.29 | 12,000 | — | — |
| 1999-03-31 | $4.38 | $4.63 | 39,700 | — | — |
| 1999-03-30 | $5.13 | $5.42 | 4,800 | — | — |
| 1999-03-29 | $5.00 | $5.29 | 13,600 | — | — |
| 1999-03-26 | $5.25 | $5.55 | 17,500 | — | — |
| 1999-03-25 | $5.13 | $5.42 | 15,400 | — | — |
| 1999-03-24 | $5.06 | $5.35 | 2,300 | — | — |
| 1999-03-23 | $5.13 | $5.42 | 21,100 | — | — |
| 1999-03-22 | $5.06 | $5.35 | 16,200 | — | — |
| 1999-03-19 | $5.00 | $5.29 | 9,700 | — | — |
| 1999-03-18 | $5.00 | $5.29 | 2,700 | — | — |
| 1999-03-17 | $5.00 | $5.29 | 10,100 | — | — |
| 1999-03-16 | $5.13 | $5.42 | 8,400 | — | — |
| 1999-03-15 | $5.13 | $5.42 | 3,800 | — | — |
| 1999-03-12 | $5.13 | $5.42 | 1,200 | — | — |
| 1999-03-11 | $5.13 | $5.42 | 37,100 | — | — |
| 1999-03-10 | $5.38 | $5.68 | 12,900 | — | — |
| 1999-03-09 | $5.38 | $5.68 | 16,800 | — | — |
| 1999-03-08 | $5.50 | $5.82 | 18,200 | — | — |
| 1999-03-05 | $5.56 | $5.88 | 20,900 | — | — |
| 1999-03-04 | $5.38 | $5.68 | 17,400 | — | — |
| 1999-03-03 | $5.19 | $5.49 | 14,100 | — | — |
| 1999-03-02 | $5.19 | $5.49 | 6,100 | — | — |
| 1999-03-01 | $5.25 | $5.55 | 7,500 | — | — |
| 1999-02-26 | $5.13 | $5.42 | 11,600 | — | — |
| 1999-02-25 | $5.13 | $5.42 | 35,200 | — | — |
| 1999-02-24 | $5.00 | $5.29 | 7,600 | — | — |
| 1999-02-23 | $5.25 | $5.55 | 10,100 | — | — |
| 1999-02-22 | $5.31 | $5.62 | 9,600 | — | — |
| 1999-02-19 | $5.38 | $5.68 | 9,700 | — | — |
| 1999-02-18 | $5.63 | $5.95 | 10,100 | — | — |
| 1999-02-17 | $5.63 | $5.95 | 5,600 | — | — |
| 1999-02-16 | $6.13 | $6.48 | 20,700 | — | — |
| 1999-02-12 | $6.56 | $6.94 | 12,000 | — | — |
| 1999-02-11 | $6.69 | $7.07 | 5,500 | — | — |
| 1999-02-10 | $6.50 | $6.87 | 8,000 | — | — |
| 1999-02-09 | $6.94 | $7.34 | 8,200 | — | — |
| 1999-02-08 | $7.06 | $7.47 | 7,300 | — | — |
| 1999-02-05 | $6.94 | $7.34 | 9,900 | — | — |
| 1999-02-04 | $6.94 | $7.34 | 11,600 | — | — |
| 1999-02-03 | $7.00 | $7.40 | 35,900 | — | — |
| 1999-02-02 | $6.88 | $7.27 | 50,700 | — | — |
| 1999-02-01 | $5.75 | $6.08 | 24,600 | — | — |
| 1999-01-29 | $5.38 | $5.68 | 26,100 | — | — |
| 1999-01-28 | $5.00 | $5.29 | 19,900 | — | — |
| 1999-01-27 | $5.00 | $5.29 | 3,900 | — | — |
| 1999-01-26 | $4.94 | $5.22 | 8,000 | — | — |
| 1999-01-25 | $4.94 | $5.22 | 6,200 | — | — |
| 1999-01-22 | $4.88 | $5.16 | 8,500 | — | — |
| 1999-01-21 | $4.81 | $5.09 | 3,400 | — | — |
| 1999-01-20 | $4.81 | $5.09 | 5,400 | — | — |
| 1999-01-19 | $4.75 | $5.02 | 8,000 | — | — |
| 1999-01-15 | $4.50 | $4.76 | 24,600 | — | — |
| 1999-01-14 | $4.19 | $4.43 | 18,300 | — | — |
| 1999-01-13 | $4.31 | $4.56 | 15,800 | — | — |
| 1999-01-12 | $4.50 | $4.76 | 24,200 | — | — |
| 1999-01-11 | $4.63 | $4.89 | 19,500 | — | — |
| 1999-01-08 | $4.88 | $5.16 | 3,900 | — | — |
| 1999-01-07 | $4.81 | $5.09 | 2,000 | — | — |
| 1999-01-06 | $4.88 | $5.16 | 10,000 | — | — |
| 1999-01-05 | $4.88 | $5.16 | 1,500 | — | — |
| 1999-01-04 | $4.88 | $5.16 | 12,000 | — | — |