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
- 1993-11-10 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 | $4.92 | $5.00 | 61,800 | — | — |
| 1999-12-30 | $4.68 | $4.76 | 126,600 | — | — |
| 1999-12-29 | $4.63 | $4.70 | 79,200 | — | — |
| 1999-12-28 | $4.50 | $4.58 | 53,400 | — | — |
| 1999-12-27 | $4.44 | $4.51 | 128,100 | — | — |
| 1999-12-23 | $4.38 | $4.45 | 170,100 | — | — |
| 1999-12-22 | $4.50 | $4.58 | 117,300 | — | — |
| 1999-12-21 | $4.54 | $4.62 | 53,100 | — | — |
| 1999-12-20 | $4.42 | $4.49 | 41,700 | — | — |
| 1999-12-17 | $4.52 | $4.60 | 212,400 | — | — |
| 1999-12-16 | $4.65 | $4.72 | 126,900 | — | — |
| 1999-12-15 | $4.75 | $4.83 | 231,900 | — | — |
| 1999-12-14 | $4.67 | $4.74 | 109,200 | — | — |
| 1999-12-13 | $4.71 | $4.79 | 151,200 | — | — |
| 1999-12-10 | $4.73 | $4.81 | 123,600 | — | — |
| 1999-12-09 | $4.71 | $4.79 | 179,400 | — | — |
| 1999-12-08 | $4.88 | $4.96 | 12,900 | — | — |
| 1999-12-07 | $5.10 | $5.19 | 137,700 | — | — |
| 1999-12-06 | $5.13 | $5.21 | 71,100 | — | — |
| 1999-12-03 | $5.00 | $5.08 | 45,300 | — | — |
| 1999-12-02 | $4.92 | $5.00 | 32,700 | — | — |
| 1999-12-01 | $5.13 | $5.21 | 22,800 | — | — |
| 1999-11-30 | $5.13 | $5.21 | 197,100 | — | — |
| 1999-11-29 | $4.67 | $4.74 | 100,500 | — | — |
| 1999-11-26 | $4.67 | $4.74 | 2,100 | — | — |
| 1999-11-24 | $4.67 | $4.74 | 185,400 | — | — |
| 1999-11-23 | $4.67 | $4.74 | 60,000 | — | — |
| 1999-11-22 | $4.65 | $4.72 | 74,700 | — | — |
| 1999-11-19 | $4.67 | $4.74 | 260,100 | — | — |
| 1999-11-18 | $4.73 | $4.80 | 76,800 | — | — |
| 1999-11-17 | $4.90 | $4.97 | 155,400 | — | — |
| 1999-11-16 | $5.00 | $5.08 | 57,600 | — | — |
| 1999-11-15 | $4.92 | $4.99 | 70,500 | — | — |
| 1999-11-12 | $4.88 | $4.95 | 66,000 | — | — |
| 1999-11-11 | $4.83 | $4.91 | 157,500 | — | — |
| 1999-11-10 | $4.54 | $4.61 | 262,500 | — | — |
| 1999-11-09 | $4.54 | $4.61 | 228,000 | — | — |
| 1999-11-08 | $4.88 | $4.95 | 25,800 | — | — |
| 1999-11-05 | $4.75 | $4.82 | 323,700 | — | — |
| 1999-11-04 | $4.42 | $4.48 | 102,600 | — | — |
| 1999-11-03 | $4.83 | $4.91 | 33,000 | — | — |
| 1999-11-02 | $4.85 | $4.93 | 144,900 | — | — |
| 1999-11-01 | $4.81 | $4.89 | 57,900 | — | — |
| 1999-10-29 | $4.83 | $4.91 | 106,800 | — | — |
| 1999-10-28 | $5.33 | $5.41 | 104,700 | — | — |
| 1999-10-27 | $5.50 | $5.58 | 115,200 | — | — |
| 1999-10-26 | $5.23 | $5.31 | 108,000 | — | — |
| 1999-10-25 | $5.00 | $5.08 | 591,600 | — | — |
| 1999-10-22 | $5.06 | $5.14 | 86,400 | — | — |
| 1999-10-21 | $5.08 | $5.16 | 148,500 | — | — |
| 1999-10-20 | $5.21 | $5.29 | 171,900 | — | — |
| 1999-10-19 | $4.98 | $5.06 | 360,600 | — | — |
| 1999-10-18 | $4.98 | $5.06 | 36,900 | — | — |
| 1999-10-15 | $4.83 | $4.91 | 965,400 | — | — |
| 1999-10-14 | $4.73 | $4.80 | 183,300 | — | — |
| 1999-10-13 | $4.71 | $4.78 | 693,600 | — | — |
| 1999-10-12 | $4.63 | $4.70 | 557,400 | — | — |
| 1999-10-11 | $4.33 | $4.40 | 183,900 | — | — |
| 1999-10-08 | $4.33 | $4.40 | 289,200 | — | — |
| 1999-10-07 | $4.29 | $4.36 | 157,500 | — | — |
| 1999-10-06 | $4.58 | $4.65 | 63,900 | — | — |
| 1999-10-05 | $4.61 | $4.69 | 133,800 | — | — |
| 1999-10-04 | $4.56 | $4.63 | 144,900 | — | — |
| 1999-10-01 | $4.67 | $4.74 | 418,200 | — | — |
| 1999-09-30 | $4.35 | $4.42 | 486,600 | — | — |
| 1999-09-29 | $4.46 | $4.53 | 116,100 | — | — |
| 1999-09-28 | $4.79 | $4.86 | 124,200 | — | — |
| 1999-09-27 | $4.98 | $5.06 | 230,700 | — | — |
| 1999-09-24 | $5.25 | $5.33 | 69,600 | — | — |
| 1999-09-23 | $5.38 | $5.46 | 163,200 | — | — |
| 1999-09-22 | $5.29 | $5.37 | 30,000 | — | — |
| 1999-09-21 | $5.38 | $5.46 | 23,100 | — | — |
| 1999-09-20 | $5.58 | $5.67 | 7,200 | — | — |
| 1999-09-17 | $5.54 | $5.63 | 31,500 | — | — |
| 1999-09-16 | $5.50 | $5.58 | 70,800 | — | — |
| 1999-09-15 | $5.65 | $5.73 | 90,000 | — | — |
| 1999-09-14 | $5.71 | $5.80 | 96,000 | — | — |
| 1999-09-13 | $5.38 | $5.46 | 16,500 | — | — |
| 1999-09-10 | $5.40 | $5.48 | 117,300 | — | — |
| 1999-09-09 | $5.24 | $5.32 | 47,100 | — | — |
| 1999-09-08 | $5.33 | $5.41 | 63,000 | — | — |
| 1999-09-07 | $5.38 | $5.46 | 58,800 | — | — |
| 1999-09-03 | $5.67 | $5.75 | 99,000 | — | — |
| 1999-09-02 | $5.58 | $5.67 | 149,100 | — | — |
| 1999-09-01 | $5.71 | $5.80 | 133,800 | — | — |
| 1999-08-31 | $5.73 | $5.82 | 171,000 | — | — |
| 1999-08-30 | $5.75 | $5.84 | 336,600 | — | — |
| 1999-08-27 | $5.75 | $5.84 | 324,900 | — | — |
| 1999-08-26 | $5.79 | $5.88 | 152,700 | — | — |
| 1999-08-25 | $5.67 | $5.75 | 134,100 | — | — |
| 1999-08-24 | $5.71 | $5.80 | 84,000 | — | — |
| 1999-08-23 | $5.88 | $5.96 | 52,800 | — | — |
| 1999-08-20 | $6.00 | $6.09 | 66,000 | — | — |
| 1999-08-19 | $6.15 | $6.24 | 150,900 | — | — |
| 1999-08-18 | $6.29 | $6.39 | 90,300 | — | — |
| 1999-08-17 | $6.54 | $6.64 | 74,700 | — | — |
| 1999-08-16 | $6.50 | $6.60 | 36,600 | — | — |
| 1999-08-13 | $6.67 | $6.77 | 52,200 | — | — |
| 1999-08-12 | $6.50 | $6.60 | 53,700 | — | — |
| 1999-08-11 | $6.17 | $6.26 | 14,100 | — | — |
| 1999-08-10 | $6.17 | $6.26 | 225,300 | — | — |
| 1999-08-09 | $6.17 | $6.26 | 35,400 | — | — |
| 1999-08-06 | $6.00 | $6.09 | 50,700 | — | — |
| 1999-08-05 | $5.83 | $5.92 | 36,000 | — | — |
| 1999-08-04 | $5.75 | $5.84 | 38,400 | — | — |
| 1999-08-03 | $5.94 | $6.03 | 51,900 | — | — |
| 1999-08-02 | $6.13 | $6.22 | 39,900 | — | — |
| 1999-07-30 | $6.21 | $6.30 | 24,600 | — | — |
| 1999-07-29 | $5.94 | $6.03 | 111,300 | — | — |
| 1999-07-28 | $6.08 | $6.18 | 47,100 | — | — |
| 1999-07-27 | $6.21 | $6.30 | 30,600 | — | — |
| 1999-07-26 | $6.42 | $6.51 | 25,200 | — | — |
| 1999-07-23 | $6.67 | $6.77 | 44,700 | — | — |
| 1999-07-22 | $6.63 | $6.73 | 30,900 | — | — |
| 1999-07-21 | $6.50 | $6.60 | 66,000 | — | — |
| 1999-07-20 | $7.08 | $7.19 | 122,700 | — | — |
| 1999-07-19 | $6.79 | $6.90 | 172,200 | — | — |
| 1999-07-16 | $6.50 | $6.60 | 21,000 | — | — |
| 1999-07-15 | $6.53 | $6.63 | 65,400 | — | — |
| 1999-07-14 | $6.60 | $6.71 | 61,800 | — | — |
| 1999-07-13 | $6.46 | $6.56 | 35,100 | — | — |
| 1999-07-12 | $6.79 | $6.90 | 30,000 | — | — |
| 1999-07-09 | $6.85 | $6.96 | 47,100 | — | — |
| 1999-07-08 | $6.92 | $7.02 | 39,900 | — | — |
| 1999-07-07 | $7.06 | $7.17 | 83,400 | — | — |
| 1999-07-06 | $7.17 | $7.28 | 83,400 | — | — |
| 1999-07-02 | $7.31 | $7.42 | 85,500 | — | — |
| 1999-07-01 | $7.13 | $7.23 | 41,400 | — | — |
| 1999-06-30 | $7.17 | $7.28 | 160,200 | — | — |
| 1999-06-29 | $7.13 | $7.23 | 23,400 | — | — |
| 1999-06-28 | $7.04 | $7.15 | 223,200 | — | — |
| 1999-06-25 | $6.92 | $7.02 | 49,800 | — | — |
| 1999-06-24 | $6.83 | $6.94 | 45,900 | — | — |
| 1999-06-23 | $7.17 | $7.28 | 230,700 | — | — |
| 1999-06-22 | $6.64 | $6.74 | 30,000 | — | — |
| 1999-06-21 | $6.58 | $6.68 | 131,400 | — | — |
| 1999-06-18 | $6.44 | $6.54 | 111,600 | — | — |
| 1999-06-17 | $6.29 | $6.39 | 280,200 | — | — |
| 1999-06-16 | $6.21 | $6.30 | 117,000 | — | — |
| 1999-06-15 | $6.17 | $6.26 | 17,100 | — | — |
| 1999-06-14 | $6.19 | $6.28 | 109,200 | — | — |
| 1999-06-11 | $6.17 | $6.26 | 19,800 | — | — |
| 1999-06-10 | $6.48 | $6.58 | 120,900 | — | — |
| 1999-06-09 | $6.44 | $6.54 | 52,800 | — | — |
| 1999-06-08 | $6.38 | $6.47 | 24,000 | — | — |
| 1999-06-07 | $6.38 | $6.47 | 25,500 | — | — |
| 1999-06-04 | $6.42 | $6.51 | 43,200 | — | — |
| 1999-06-03 | $6.00 | $6.09 | 56,700 | — | — |
| 1999-06-02 | $6.33 | $6.43 | 45,900 | — | — |
| 1999-06-01 | $6.48 | $6.58 | 120,600 | — | — |
| 1999-05-28 | $6.00 | $6.09 | 63,000 | — | — |
| 1999-05-27 | $6.48 | $6.57 | 51,600 | — | — |
| 1999-05-26 | $6.46 | $6.55 | 102,600 | — | — |
| 1999-05-25 | $6.58 | $6.68 | 143,100 | — | — |
| 1999-05-24 | $6.63 | $6.72 | 35,100 | — | — |
| 1999-05-21 | $6.29 | $6.38 | 20,700 | — | — |
| 1999-05-20 | $6.58 | $6.68 | 143,700 | — | — |
| 1999-05-19 | $6.46 | $6.55 | 80,700 | — | — |
| 1999-05-18 | $6.50 | $6.59 | 179,400 | — | — |
| 1999-05-17 | $6.42 | $6.51 | 65,700 | — | — |
| 1999-05-14 | $6.42 | $6.51 | 154,200 | — | — |
| 1999-05-13 | $6.42 | $6.51 | 155,400 | — | — |
| 1999-05-12 | $6.33 | $6.42 | 49,800 | — | — |
| 1999-05-11 | $6.67 | $6.76 | 78,900 | — | — |
| 1999-05-10 | $6.35 | $6.44 | 22,500 | — | — |
| 1999-05-07 | $6.29 | $6.38 | 226,800 | — | — |
| 1999-05-06 | $6.40 | $6.49 | 117,900 | — | — |
| 1999-05-05 | $6.54 | $6.64 | 127,800 | — | — |
| 1999-05-04 | $6.56 | $6.66 | 113,700 | — | — |
| 1999-05-03 | $6.42 | $6.51 | 233,100 | — | — |
| 1999-04-30 | $6.64 | $6.73 | 37,500 | — | — |
| 1999-04-29 | $6.83 | $6.93 | 218,400 | — | — |
| 1999-04-28 | $6.71 | $6.80 | 130,500 | — | — |
| 1999-04-27 | $6.79 | $6.89 | 174,300 | — | — |
| 1999-04-26 | $6.58 | $6.68 | 91,200 | — | — |
| 1999-04-23 | $6.67 | $6.76 | 48,900 | — | — |
| 1999-04-22 | $6.67 | $6.76 | 59,100 | — | — |
| 1999-04-21 | $6.58 | $6.68 | 56,700 | — | — |
| 1999-04-20 | $6.54 | $6.64 | 88,200 | — | — |
| 1999-04-19 | $6.58 | $6.68 | 30,600 | — | — |
| 1999-04-16 | $6.65 | $6.74 | 75,900 | — | — |
| 1999-04-15 | $6.58 | $6.68 | 87,900 | — | — |
| 1999-04-14 | $6.58 | $6.68 | 129,300 | — | — |
| 1999-04-13 | $6.79 | $6.89 | 172,500 | — | — |
| 1999-04-12 | $6.71 | $6.80 | 52,500 | — | — |
| 1999-04-09 | $6.58 | $6.68 | 22,200 | — | — |
| 1999-04-08 | $6.42 | $6.51 | 88,800 | — | — |
| 1999-04-07 | $6.81 | $6.91 | 52,800 | — | — |
| 1999-04-06 | $6.85 | $6.95 | 200,400 | — | — |
| 1999-04-05 | $6.77 | $6.87 | 67,200 | — | — |
| 1999-04-01 | $6.71 | $6.80 | 186,900 | — | — |
| 1999-03-31 | $6.83 | $6.93 | 94,200 | — | — |
| 1999-03-30 | $6.69 | $6.78 | 30,300 | — | — |
| 1999-03-29 | $6.71 | $6.80 | 54,900 | — | — |
| 1999-03-26 | $6.60 | $6.70 | 21,900 | — | — |
| 1999-03-25 | $6.73 | $6.83 | 101,400 | — | — |
| 1999-03-24 | $6.50 | $6.59 | 88,200 | — | — |
| 1999-03-23 | $6.17 | $6.25 | 72,000 | — | — |
| 1999-03-22 | $6.17 | $6.25 | 78,600 | — | — |
| 1999-03-19 | $6.17 | $6.25 | 83,700 | — | — |
| 1999-03-18 | $6.25 | $6.34 | 173,700 | — | — |
| 1999-03-17 | $6.08 | $6.17 | 286,800 | — | — |
| 1999-03-16 | $6.08 | $6.17 | 577,800 | — | — |
| 1999-03-15 | $6.25 | $6.34 | 125,100 | — | — |
| 1999-03-12 | $6.33 | $6.42 | 84,900 | — | — |
| 1999-03-11 | $6.63 | $6.72 | 195,600 | — | — |
| 1999-03-10 | $6.77 | $6.87 | 55,200 | — | — |
| 1999-03-09 | $6.71 | $6.80 | 47,400 | — | — |
| 1999-03-08 | $6.71 | $6.80 | 134,400 | — | — |
| 1999-03-05 | $6.71 | $6.80 | 57,600 | — | — |
| 1999-03-04 | $6.75 | $6.85 | 67,500 | — | — |
| 1999-03-03 | $6.83 | $6.93 | 56,100 | — | — |
| 1999-03-02 | $6.83 | $6.93 | 31,800 | — | — |
| 1999-03-01 | $6.71 | $6.80 | 116,100 | — | — |
| 1999-02-26 | $6.69 | $6.78 | 343,800 | — | — |
| 1999-02-25 | $7.04 | $7.14 | 64,500 | — | — |
| 1999-02-24 | $7.33 | $7.44 | 57,300 | — | — |
| 1999-02-23 | $7.75 | $7.86 | 97,200 | — | — |
| 1999-02-22 | $7.67 | $7.78 | 108,600 | — | — |
| 1999-02-19 | $7.08 | $7.18 | 130,200 | — | — |
| 1999-02-18 | $6.81 | $6.91 | 95,700 | — | — |
| 1999-02-17 | $6.77 | $6.87 | 68,700 | — | — |
| 1999-02-16 | $6.79 | $6.89 | 129,600 | — | — |
| 1999-02-12 | $6.63 | $6.72 | 33,000 | — | — |
| 1999-02-11 | $6.67 | $6.76 | 28,500 | — | — |
| 1999-02-10 | $6.67 | $6.76 | 127,800 | — | — |
| 1999-02-09 | $6.69 | $6.78 | 124,500 | — | — |
| 1999-02-08 | $6.67 | $6.76 | 363,900 | — | — |
| 1999-02-05 | $6.49 | $6.58 | 68,700 | — | — |
| 1999-02-04 | $6.50 | $6.59 | 118,500 | — | — |
| 1999-02-03 | $6.42 | $6.51 | 28,200 | — | — |
| 1999-02-02 | $6.33 | $6.42 | 46,200 | — | — |
| 1999-02-01 | $6.58 | $6.68 | 54,900 | — | — |
| 1999-01-29 | $6.58 | $6.68 | 238,500 | — | — |
| 1999-01-28 | $6.50 | $6.59 | 54,900 | — | — |
| 1999-01-27 | $6.50 | $6.59 | 118,800 | — | — |
| 1999-01-26 | $6.54 | $6.64 | 86,100 | — | — |
| 1999-01-25 | $6.33 | $6.42 | 51,300 | — | — |
| 1999-01-22 | $6.42 | $6.51 | 78,000 | — | — |
| 1999-01-21 | $6.58 | $6.68 | 53,700 | — | — |
| 1999-01-20 | $6.71 | $6.80 | 116,400 | — | — |
| 1999-01-19 | $6.67 | $6.76 | 67,200 | — | — |
| 1999-01-15 | $6.60 | $6.70 | 48,000 | — | — |
| 1999-01-14 | $6.54 | $6.64 | 149,400 | — | — |
| 1999-01-13 | $6.71 | $6.80 | 293,100 | — | — |
| 1999-01-12 | $6.67 | $6.76 | 57,600 | — | — |
| 1999-01-11 | $6.65 | $6.74 | 168,000 | — | — |
| 1999-01-08 | $6.57 | $6.67 | 93,000 | — | — |
| 1999-01-07 | $6.40 | $6.49 | 47,400 | — | — |
| 1999-01-06 | $6.42 | $6.51 | 110,400 | — | — |
| 1999-01-05 | $6.46 | $6.55 | 98,100 | — | — |
| 1999-01-04 | $6.63 | $6.72 | 99,300 | — | — |