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
- 1973-02-21 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 | $4.54 | $11.03 | 112,500 | — | — |
| 1999-12-30 | $4.67 | $11.33 | 114,300 | — | — |
| 1999-12-29 | $4.71 | $11.43 | 126,450 | — | — |
| 1999-12-28 | $4.74 | $11.50 | 125,550 | — | — |
| 1999-12-27 | $4.75 | $11.53 | 166,950 | — | — |
| 1999-12-23 | $4.76 | $11.56 | 99,450 | — | — |
| 1999-12-22 | $4.82 | $11.70 | 184,950 | — | — |
| 1999-12-21 | $4.75 | $11.53 | 208,350 | — | — |
| 1999-12-20 | $4.82 | $11.70 | 290,700 | — | — |
| 1999-12-17 | $4.83 | $11.73 | 272,700 | — | — |
| 1999-12-16 | $4.86 | $11.80 | 382,050 | — | — |
| 1999-12-15 | $4.79 | $11.63 | 240,750 | — | — |
| 1999-12-14 | $4.68 | $11.36 | 276,750 | — | — |
| 1999-12-13 | $4.68 | $11.36 | 568,350 | — | — |
| 1999-12-10 | $4.63 | $11.23 | 240,750 | — | — |
| 1999-12-09 | $4.61 | $11.19 | 279,900 | — | — |
| 1999-12-08 | $4.61 | $11.19 | 344,250 | — | — |
| 1999-12-07 | $4.65 | $11.29 | 405,450 | — | — |
| 1999-12-06 | $4.67 | $11.33 | 476,550 | — | — |
| 1999-12-03 | $4.51 | $10.96 | 319,950 | — | — |
| 1999-12-02 | $4.47 | $10.86 | 714,150 | — | — |
| 1999-12-01 | $4.47 | $10.86 | 641,250 | — | — |
| 1999-11-30 | $4.35 | $10.55 | 386,550 | — | — |
| 1999-11-29 | $4.32 | $10.49 | 167,850 | — | — |
| 1999-11-26 | $4.40 | $10.69 | 677,700 | — | — |
| 1999-11-24 | $4.50 | $10.72 | 311,400 | — | — |
| 1999-11-23 | $4.56 | $10.85 | 120,150 | — | — |
| 1999-11-22 | $4.68 | $11.15 | 182,700 | — | — |
| 1999-11-19 | $4.71 | $11.22 | 540,450 | — | — |
| 1999-11-18 | $4.76 | $11.35 | 732,150 | — | — |
| 1999-11-17 | $4.78 | $11.38 | 130,500 | — | — |
| 1999-11-16 | $4.83 | $11.52 | 146,250 | — | — |
| 1999-11-15 | $4.93 | $11.75 | 179,550 | — | — |
| 1999-11-12 | $4.99 | $11.88 | 94,500 | — | — |
| 1999-11-11 | $4.96 | $11.81 | 203,850 | — | — |
| 1999-11-10 | $4.94 | $11.78 | 482,850 | — | — |
| 1999-11-09 | $5.11 | $12.18 | 303,750 | — | — |
| 1999-11-08 | $5.21 | $12.41 | 209,700 | — | — |
| 1999-11-05 | $5.25 | $12.51 | 130,950 | — | — |
| 1999-11-04 | $5.26 | $12.54 | 138,600 | — | — |
| 1999-11-03 | $5.29 | $12.61 | 175,950 | — | — |
| 1999-11-02 | $5.25 | $12.51 | 129,150 | — | — |
| 1999-11-01 | $5.31 | $12.64 | 211,050 | — | — |
| 1999-10-29 | $5.33 | $12.71 | 654,300 | — | — |
| 1999-10-28 | $5.11 | $12.18 | 724,050 | — | — |
| 1999-10-27 | $5.10 | $12.14 | 427,500 | — | — |
| 1999-10-26 | $5.03 | $11.98 | 58,950 | — | — |
| 1999-10-25 | $5.03 | $11.98 | 441,000 | — | — |
| 1999-10-22 | $5.01 | $11.95 | 625,950 | — | — |
| 1999-10-21 | $4.99 | $11.88 | 682,200 | — | — |
| 1999-10-20 | $5.01 | $11.95 | 240,750 | — | — |
| 1999-10-19 | $5.01 | $11.95 | 172,350 | — | — |
| 1999-10-18 | $5.06 | $12.05 | 248,850 | — | — |
| 1999-10-15 | $5.04 | $12.01 | 286,200 | — | — |
| 1999-10-14 | $5.10 | $12.14 | 72,450 | — | — |
| 1999-10-13 | $5.14 | $12.24 | 102,150 | — | — |
| 1999-10-12 | $5.14 | $12.24 | 60,750 | — | — |
| 1999-10-11 | $5.21 | $12.41 | 86,850 | — | — |
| 1999-10-08 | $5.15 | $12.28 | 196,650 | — | — |
| 1999-10-07 | $5.08 | $12.11 | 130,950 | — | — |
| 1999-10-06 | $5.14 | $12.24 | 247,500 | — | — |
| 1999-10-05 | $5.17 | $12.31 | 451,350 | — | — |
| 1999-10-04 | $5.18 | $12.34 | 191,250 | — | — |
| 1999-10-01 | $5.13 | $12.21 | 124,200 | — | — |
| 1999-09-30 | $5.17 | $12.31 | 279,450 | — | — |
| 1999-09-29 | $5.00 | $11.91 | 162,450 | — | — |
| 1999-09-28 | $5.01 | $11.95 | 96,300 | — | — |
| 1999-09-27 | $5.07 | $12.08 | 164,250 | — | — |
| 1999-09-24 | $5.04 | $12.01 | 200,250 | — | — |
| 1999-09-23 | $5.19 | $12.38 | 196,650 | — | — |
| 1999-09-22 | $5.21 | $12.41 | 116,100 | — | — |
| 1999-09-21 | $5.29 | $12.61 | 174,600 | — | — |
| 1999-09-20 | $5.36 | $12.77 | 190,350 | — | — |
| 1999-09-17 | $5.29 | $12.61 | 256,950 | — | — |
| 1999-09-16 | $5.29 | $12.61 | 382,950 | — | — |
| 1999-09-15 | $5.17 | $12.31 | 504,000 | — | — |
| 1999-09-14 | $5.33 | $12.51 | 336,150 | — | — |
| 1999-09-13 | $5.28 | $12.38 | 173,250 | — | — |
| 1999-09-10 | $5.33 | $12.51 | 319,050 | — | — |
| 1999-09-09 | $5.29 | $12.41 | 922,950 | — | — |
| 1999-09-08 | $5.21 | $12.22 | 916,650 | — | — |
| 1999-09-07 | $5.22 | $12.25 | 378,450 | — | — |
| 1999-09-03 | $5.24 | $12.28 | 254,700 | — | — |
| 1999-09-02 | $5.22 | $12.25 | 270,000 | — | — |
| 1999-09-01 | $5.26 | $12.35 | 315,450 | — | — |
| 1999-08-31 | $5.10 | $11.95 | 787,500 | — | — |
| 1999-08-30 | $5.07 | $11.89 | 670,500 | — | — |
| 1999-08-27 | $5.44 | $12.77 | 1,060,650 | — | — |
| 1999-08-26 | $5.43 | $12.74 | 973,800 | — | — |
| 1999-08-25 | $5.46 | $12.80 | 704,700 | — | — |
| 1999-08-24 | $5.39 | $12.64 | 558,000 | — | — |
| 1999-08-23 | $5.38 | $12.61 | 415,800 | — | — |
| 1999-08-20 | $5.38 | $12.61 | 958,950 | — | — |
| 1999-08-19 | $5.29 | $12.41 | 619,650 | — | — |
| 1999-08-18 | $5.29 | $12.41 | 505,350 | — | — |
| 1999-08-17 | $5.24 | $12.28 | 665,100 | — | — |
| 1999-08-16 | $5.21 | $12.22 | 256,500 | — | — |
| 1999-08-13 | $5.18 | $12.15 | 834,750 | — | — |
| 1999-08-12 | $5.19 | $12.18 | 2,166,300 | — | — |
| 1999-08-11 | $5.21 | $12.22 | 553,050 | — | — |
| 1999-08-10 | $5.21 | $12.22 | 308,700 | — | — |
| 1999-08-09 | $5.17 | $12.12 | 861,300 | — | — |
| 1999-08-06 | $5.14 | $12.05 | 495,450 | — | — |
| 1999-08-05 | $5.18 | $12.15 | 409,950 | — | — |
| 1999-08-04 | $5.15 | $12.09 | 655,200 | — | — |
| 1999-08-03 | $5.25 | $12.31 | 254,250 | — | — |
| 1999-08-02 | $5.24 | $12.28 | 497,700 | — | — |
| 1999-07-30 | $5.28 | $12.38 | 455,400 | — | — |
| 1999-07-29 | $5.26 | $12.35 | 1,059,750 | — | — |
| 1999-07-28 | $5.29 | $12.41 | 2,749,050 | — | — |
| 1999-07-27 | $4.65 | $10.91 | 396,900 | — | — |
| 1999-07-26 | $4.67 | $10.94 | 279,900 | — | — |
| 1999-07-23 | $4.78 | $11.21 | 180,000 | — | — |
| 1999-07-22 | $4.76 | $11.17 | 342,000 | — | — |
| 1999-07-21 | $4.72 | $11.08 | 173,700 | — | — |
| 1999-07-20 | $4.75 | $11.14 | 361,800 | — | — |
| 1999-07-19 | $4.86 | $11.40 | 108,450 | — | — |
| 1999-07-16 | $4.86 | $11.40 | 313,650 | — | — |
| 1999-07-15 | $5.01 | $11.76 | 429,750 | — | — |
| 1999-07-14 | $4.94 | $11.60 | 474,750 | — | — |
| 1999-07-13 | $4.69 | $11.01 | 480,600 | — | — |
| 1999-07-12 | $4.63 | $10.85 | 416,250 | — | — |
| 1999-07-09 | $4.46 | $10.46 | 282,150 | — | — |
| 1999-07-08 | $4.42 | $10.36 | 759,150 | — | — |
| 1999-07-07 | $4.40 | $10.33 | 298,800 | — | — |
| 1999-07-06 | $4.43 | $10.39 | 251,550 | — | — |
| 1999-07-02 | $4.46 | $10.46 | 448,650 | — | — |
| 1999-07-01 | $4.43 | $10.39 | 188,100 | — | — |
| 1999-06-30 | $4.49 | $10.52 | 456,300 | — | — |
| 1999-06-29 | $4.43 | $10.39 | 158,400 | — | — |
| 1999-06-28 | $4.43 | $10.39 | 198,000 | — | — |
| 1999-06-25 | $4.40 | $10.33 | 109,800 | — | — |
| 1999-06-24 | $4.36 | $10.23 | 126,900 | — | — |
| 1999-06-23 | $4.35 | $10.20 | 183,150 | — | — |
| 1999-06-22 | $4.38 | $10.26 | 194,400 | — | — |
| 1999-06-21 | $4.40 | $10.33 | 242,100 | — | — |
| 1999-06-18 | $4.44 | $10.42 | 187,650 | — | — |
| 1999-06-17 | $4.43 | $10.39 | 255,150 | — | — |
| 1999-06-16 | $4.43 | $10.39 | 366,300 | — | — |
| 1999-06-15 | $4.40 | $10.33 | 615,150 | — | — |
| 1999-06-14 | $4.39 | $10.29 | 417,600 | — | — |
| 1999-06-11 | $4.38 | $10.26 | 216,900 | — | — |
| 1999-06-10 | $4.43 | $10.39 | 1,265,400 | — | — |
| 1999-06-09 | $4.50 | $10.55 | 649,350 | — | — |
| 1999-06-08 | $4.44 | $10.42 | 211,500 | — | — |
| 1999-06-07 | $4.51 | $10.59 | 484,200 | — | — |
| 1999-06-04 | $4.54 | $10.65 | 571,050 | — | — |
| 1999-06-03 | $4.50 | $10.55 | 2,123,550 | — | — |
| 1999-06-02 | $4.40 | $10.33 | 998,550 | — | — |
| 1999-06-01 | $4.38 | $10.26 | 994,050 | — | — |
| 1999-05-28 | $4.38 | $10.26 | 555,750 | — | — |
| 1999-05-27 | $4.38 | $10.26 | 196,200 | — | — |
| 1999-05-26 | $4.36 | $10.23 | 318,600 | — | — |
| 1999-05-25 | $4.51 | $10.40 | 2,484,450 | — | — |
| 1999-05-24 | $4.39 | $10.11 | 787,050 | — | — |
| 1999-05-21 | $4.43 | $10.20 | 381,150 | — | — |
| 1999-05-20 | $4.40 | $10.14 | 418,500 | — | — |
| 1999-05-19 | $4.39 | $10.11 | 477,450 | — | — |
| 1999-05-18 | $4.36 | $10.04 | 697,950 | — | — |
| 1999-05-17 | $4.38 | $10.08 | 504,450 | — | — |
| 1999-05-14 | $4.35 | $10.01 | 841,050 | — | — |
| 1999-05-13 | $4.32 | $9.95 | 553,950 | — | — |
| 1999-05-12 | $4.38 | $10.08 | 753,300 | — | — |
| 1999-05-11 | $4.44 | $10.24 | 2,460,600 | — | — |
| 1999-05-10 | $4.51 | $10.40 | 4,394,700 | — | — |
| 1999-05-07 | $3.96 | $9.12 | 237,150 | — | — |
| 1999-05-06 | $3.92 | $9.02 | 449,100 | — | — |
| 1999-05-05 | $3.85 | $8.86 | 724,500 | — | — |
| 1999-05-04 | $3.81 | $8.76 | 350,100 | — | — |
| 1999-05-03 | $3.86 | $8.89 | 494,100 | — | — |
| 1999-04-30 | $3.82 | $8.80 | 704,700 | — | — |
| 1999-04-29 | $3.86 | $8.89 | 610,650 | — | — |
| 1999-04-28 | $3.94 | $9.08 | 651,600 | — | — |
| 1999-04-27 | $3.94 | $9.08 | 986,400 | — | — |
| 1999-04-26 | $3.90 | $8.99 | 405,450 | — | — |
| 1999-04-23 | $3.97 | $9.15 | 263,250 | — | — |
| 1999-04-22 | $3.97 | $9.15 | 1,013,850 | — | — |
| 1999-04-21 | $3.86 | $8.89 | 306,450 | — | — |
| 1999-04-20 | $3.86 | $8.89 | 326,250 | — | — |
| 1999-04-19 | $3.90 | $8.99 | 288,000 | — | — |
| 1999-04-16 | $3.94 | $9.08 | 699,300 | — | — |
| 1999-04-15 | $3.94 | $9.08 | 454,050 | — | — |
| 1999-04-14 | $3.96 | $9.12 | 432,900 | — | — |
| 1999-04-13 | $3.89 | $8.96 | 314,100 | — | — |
| 1999-04-12 | $3.85 | $8.86 | 453,600 | — | — |
| 1999-04-09 | $3.76 | $8.67 | 338,400 | — | — |
| 1999-04-08 | $3.74 | $8.61 | 253,350 | — | — |
| 1999-04-07 | $3.72 | $8.57 | 481,050 | — | — |
| 1999-04-06 | $3.74 | $8.61 | 474,300 | — | — |
| 1999-04-05 | $3.74 | $8.61 | 427,050 | — | — |
| 1999-04-01 | $3.68 | $8.48 | 624,150 | — | — |
| 1999-03-31 | $3.71 | $8.54 | 459,900 | — | — |
| 1999-03-30 | $3.69 | $8.51 | 527,400 | — | — |
| 1999-03-29 | $3.72 | $8.57 | 515,700 | — | — |
| 1999-03-26 | $3.72 | $8.57 | 541,800 | — | — |
| 1999-03-25 | $3.68 | $8.48 | 779,400 | — | — |
| 1999-03-24 | $3.74 | $8.61 | 687,150 | — | — |
| 1999-03-23 | $3.72 | $8.57 | 671,400 | — | — |
| 1999-03-22 | $3.72 | $8.57 | 669,150 | — | — |
| 1999-03-19 | $3.64 | $8.38 | 1,236,150 | — | — |
| 1999-03-18 | $3.67 | $8.45 | 635,400 | — | — |
| 1999-03-17 | $3.71 | $8.54 | 929,250 | — | — |
| 1999-03-16 | $3.69 | $8.51 | 1,251,000 | — | — |
| 1999-03-15 | $3.69 | $8.51 | 1,452,150 | — | — |
| 1999-03-12 | $3.78 | $8.70 | 3,713,400 | — | — |
| 1999-03-11 | $3.85 | $8.86 | 4,128,300 | — | — |
| 1999-03-10 | $3.93 | $9.05 | 823,050 | — | — |
| 1999-03-09 | $3.92 | $9.02 | 690,300 | — | — |
| 1999-03-08 | $3.94 | $9.08 | 1,055,700 | — | — |
| 1999-03-05 | $3.97 | $9.15 | 993,150 | — | — |
| 1999-03-04 | $3.92 | $9.02 | 2,973,150 | — | — |
| 1999-03-03 | $3.90 | $8.99 | 2,489,850 | — | — |
| 1999-03-02 | $3.76 | $8.67 | 7,142,400 | — | — |
| 1999-03-01 | $3.54 | $8.16 | 5,001,300 | — | — |
| 1999-02-26 | $4.51 | $10.40 | 176,850 | — | — |
| 1999-02-25 | $4.42 | $10.17 | 387,450 | — | — |
| 1999-02-24 | $4.50 | $10.36 | 705,600 | — | — |
| 1999-02-23 | $4.67 | $10.56 | 625,950 | — | — |
| 1999-02-22 | $4.61 | $10.44 | 726,750 | — | — |
| 1999-02-19 | $4.54 | $10.28 | 472,950 | — | — |
| 1999-02-18 | $4.51 | $10.22 | 223,200 | — | — |
| 1999-02-17 | $4.44 | $10.06 | 530,100 | — | — |
| 1999-02-16 | $4.56 | $10.31 | 1,148,400 | — | — |
| 1999-02-12 | $4.58 | $10.37 | 166,500 | — | — |
| 1999-02-11 | $4.64 | $10.50 | 325,800 | — | — |
| 1999-02-10 | $4.54 | $10.28 | 483,750 | — | — |
| 1999-02-09 | $4.61 | $10.44 | 262,350 | — | — |
| 1999-02-08 | $4.65 | $10.53 | 399,600 | — | — |
| 1999-02-05 | $4.72 | $10.69 | 158,400 | — | — |
| 1999-02-04 | $4.90 | $11.10 | 153,450 | — | — |
| 1999-02-03 | $4.94 | $11.19 | 169,650 | — | — |
| 1999-02-02 | $4.96 | $11.22 | 412,200 | — | — |
| 1999-02-01 | $4.88 | $11.03 | 226,800 | — | — |
| 1999-01-29 | $4.88 | $11.03 | 388,800 | — | — |
| 1999-01-28 | $4.86 | $11.00 | 553,950 | — | — |
| 1999-01-27 | $4.88 | $11.03 | 253,350 | — | — |
| 1999-01-26 | $4.96 | $11.22 | 320,400 | — | — |
| 1999-01-25 | $4.93 | $11.16 | 323,550 | — | — |
| 1999-01-22 | $4.96 | $11.22 | 291,600 | — | — |
| 1999-01-21 | $4.94 | $11.19 | 119,700 | — | — |
| 1999-01-20 | $4.92 | $11.13 | 205,650 | — | — |
| 1999-01-19 | $4.94 | $11.19 | 440,550 | — | — |
| 1999-01-15 | $5.00 | $11.32 | 239,400 | — | — |
| 1999-01-14 | $4.97 | $11.25 | 359,100 | — | — |
| 1999-01-13 | $5.00 | $11.32 | 504,900 | — | — |
| 1999-01-12 | $5.04 | $11.41 | 397,350 | — | — |
| 1999-01-11 | $5.18 | $11.72 | 301,950 | — | — |
| 1999-01-08 | $5.17 | $11.69 | 432,450 | — | — |
| 1999-01-07 | $5.22 | $11.82 | 246,150 | — | — |
| 1999-01-06 | $5.28 | $11.94 | 175,050 | — | — |
| 1999-01-05 | $5.26 | $11.91 | 486,900 | — | — |
| 1999-01-04 | $5.15 | $11.66 | 317,700 | — | — |