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
- 1992-12-23 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 | $6.13 | $6.13 | 17,900 | — | — |
| 1999-12-30 | $6.50 | $6.50 | 94,100 | — | — |
| 1999-12-29 | $6.13 | $6.13 | 93,600 | — | — |
| 1999-12-28 | $5.44 | $5.44 | 77,800 | — | — |
| 1999-12-27 | $5.50 | $5.50 | 98,400 | — | — |
| 1999-12-23 | $5.56 | $5.56 | 57,100 | — | — |
| 1999-12-22 | $5.75 | $5.75 | 55,200 | — | — |
| 1999-12-21 | $5.66 | $5.66 | 17,100 | — | — |
| 1999-12-20 | $5.88 | $5.88 | 41,700 | — | — |
| 1999-12-17 | $6.13 | $6.13 | 16,800 | — | — |
| 1999-12-16 | $6.13 | $6.13 | 10,700 | — | — |
| 1999-12-15 | $6.13 | $6.13 | 36,600 | — | — |
| 1999-12-14 | $6.69 | $6.69 | 38,100 | — | — |
| 1999-12-13 | $6.44 | $6.44 | 67,400 | — | — |
| 1999-12-10 | $7.00 | $7.00 | 33,700 | — | — |
| 1999-12-09 | $7.31 | $7.31 | 74,700 | — | — |
| 1999-12-08 | $7.13 | $7.13 | 108,100 | — | — |
| 1999-12-07 | $6.31 | $6.31 | 98,700 | — | — |
| 1999-12-06 | $7.50 | $7.50 | 329,700 | — | — |
| 1999-12-03 | $8.00 | $8.00 | 365,100 | — | — |
| 1999-12-02 | $7.00 | $7.00 | 273,700 | — | — |
| 1999-12-01 | $6.00 | $6.00 | 79,800 | — | — |
| 1999-11-30 | $6.13 | $6.13 | 201,600 | — | — |
| 1999-11-29 | $6.06 | $6.06 | 196,400 | — | — |
| 1999-11-26 | $6.00 | $6.00 | 101,900 | — | — |
| 1999-11-24 | $6.00 | $6.00 | 649,500 | — | — |
| 1999-11-23 | $4.91 | $4.91 | 132,200 | — | — |
| 1999-11-22 | $5.00 | $5.00 | 80,000 | — | — |
| 1999-11-19 | $4.50 | $4.50 | 50,900 | — | — |
| 1999-11-18 | $4.88 | $4.88 | 102,400 | — | — |
| 1999-11-17 | $4.13 | $4.13 | 140,300 | — | — |
| 1999-11-16 | $4.44 | $4.44 | 269,300 | — | — |
| 1999-11-15 | $3.63 | $3.63 | 35,200 | — | — |
| 1999-11-12 | $3.63 | $3.63 | 25,900 | — | — |
| 1999-11-11 | $3.56 | $3.56 | 16,700 | — | — |
| 1999-11-10 | $3.69 | $3.69 | 24,200 | — | — |
| 1999-11-09 | $3.63 | $3.63 | 30,000 | — | — |
| 1999-11-08 | $3.69 | $3.69 | 126,100 | — | — |
| 1999-11-05 | $3.63 | $3.63 | 32,000 | — | — |
| 1999-11-04 | $3.63 | $3.63 | 50,100 | — | — |
| 1999-11-03 | $3.88 | $3.88 | 20,000 | — | — |
| 1999-11-02 | $3.88 | $3.88 | 19,500 | — | — |
| 1999-11-01 | $4.00 | $4.00 | 38,900 | — | — |
| 1999-10-29 | $4.09 | $4.09 | 55,300 | — | — |
| 1999-10-28 | $4.09 | $4.09 | 43,100 | — | — |
| 1999-10-27 | $3.94 | $3.94 | 7,900 | — | — |
| 1999-10-26 | $3.88 | $3.88 | 29,400 | — | — |
| 1999-10-25 | $3.66 | $3.66 | 56,500 | — | — |
| 1999-10-22 | $3.69 | $3.69 | 10,100 | — | — |
| 1999-10-21 | $3.75 | $3.75 | 23,900 | — | — |
| 1999-10-20 | $3.88 | $3.88 | 13,500 | — | — |
| 1999-10-19 | $3.88 | $3.88 | 32,000 | — | — |
| 1999-10-18 | $3.75 | $3.75 | 5,500 | — | — |
| 1999-10-15 | $3.88 | $3.88 | 10,800 | — | — |
| 1999-10-14 | $4.00 | $4.00 | 25,800 | — | — |
| 1999-10-13 | $3.97 | $3.97 | 3,300 | — | — |
| 1999-10-12 | $4.00 | $4.00 | 47,000 | — | — |
| 1999-10-11 | $4.00 | $4.00 | 26,100 | — | — |
| 1999-10-08 | $4.00 | $4.00 | 31,800 | — | — |
| 1999-10-07 | $4.00 | $4.00 | 23,900 | — | — |
| 1999-10-06 | $3.88 | $3.88 | 51,600 | — | — |
| 1999-10-05 | $3.75 | $3.75 | 52,100 | — | — |
| 1999-10-04 | $3.69 | $3.69 | 29,300 | — | — |
| 1999-10-01 | $3.75 | $3.75 | 43,700 | — | — |
| 1999-09-30 | $4.00 | $4.00 | 225,400 | — | — |
| 1999-09-29 | $4.00 | $4.00 | 68,200 | — | — |
| 1999-09-28 | $4.38 | $4.38 | 9,500 | — | — |
| 1999-09-27 | $4.44 | $4.44 | 40,900 | — | — |
| 1999-09-24 | $4.31 | $4.31 | 34,600 | — | — |
| 1999-09-23 | $4.47 | $4.47 | 41,800 | — | — |
| 1999-09-22 | $4.56 | $4.56 | 3,500 | — | — |
| 1999-09-21 | $4.56 | $4.56 | 11,200 | — | — |
| 1999-09-20 | $4.75 | $4.75 | 1,800 | — | — |
| 1999-09-17 | $4.63 | $4.63 | 12,400 | — | — |
| 1999-09-16 | $4.72 | $4.72 | 17,900 | — | — |
| 1999-09-15 | $4.63 | $4.63 | 53,500 | — | — |
| 1999-09-14 | $4.81 | $4.81 | 9,700 | — | — |
| 1999-09-13 | $4.88 | $4.88 | 7,400 | — | — |
| 1999-09-10 | $5.00 | $5.00 | 54,400 | — | — |
| 1999-09-09 | $4.94 | $4.94 | 85,300 | — | — |
| 1999-09-08 | $4.50 | $4.50 | 10,800 | — | — |
| 1999-09-07 | $4.50 | $4.50 | 13,300 | — | — |
| 1999-09-03 | $4.69 | $4.69 | 4,700 | — | — |
| 1999-09-02 | $4.63 | $4.63 | 8,800 | — | — |
| 1999-09-01 | $4.63 | $4.63 | 6,400 | — | — |
| 1999-08-31 | $4.69 | $4.69 | 35,500 | — | — |
| 1999-08-30 | $4.75 | $4.75 | 12,200 | — | — |
| 1999-08-27 | $4.75 | $4.75 | 23,600 | — | — |
| 1999-08-26 | $4.66 | $4.66 | 30,200 | — | — |
| 1999-08-25 | $4.63 | $4.63 | 12,900 | — | — |
| 1999-08-24 | $4.75 | $4.75 | 14,200 | — | — |
| 1999-08-23 | $4.56 | $4.56 | 12,400 | — | — |
| 1999-08-20 | $4.63 | $4.63 | 3,300 | — | — |
| 1999-08-19 | $4.75 | $4.75 | 7,900 | — | — |
| 1999-08-18 | $4.88 | $4.88 | 15,100 | — | — |
| 1999-08-17 | $4.81 | $4.81 | 11,400 | — | — |
| 1999-08-16 | $4.63 | $4.63 | 13,200 | — | — |
| 1999-08-13 | $4.81 | $4.81 | 7,400 | — | — |
| 1999-08-12 | $4.56 | $4.56 | 27,500 | — | — |
| 1999-08-11 | $4.69 | $4.69 | 12,500 | — | — |
| 1999-08-10 | $4.69 | $4.69 | 7,500 | — | — |
| 1999-08-09 | $4.94 | $4.94 | 4,300 | — | — |
| 1999-08-06 | $4.88 | $4.88 | 2,400 | — | — |
| 1999-08-05 | $4.88 | $4.88 | 8,100 | — | — |
| 1999-08-04 | $4.88 | $4.88 | 14,200 | — | — |
| 1999-08-03 | $4.84 | $4.84 | 21,400 | — | — |
| 1999-08-02 | $5.13 | $5.13 | 58,800 | — | — |
| 1999-07-30 | $4.63 | $4.63 | 43,200 | — | — |
| 1999-07-29 | $4.63 | $4.63 | 7,400 | — | — |
| 1999-07-28 | $4.81 | $4.81 | 4,100 | — | — |
| 1999-07-27 | $4.56 | $4.56 | 6,200 | — | — |
| 1999-07-26 | $4.56 | $4.56 | 1,600 | — | — |
| 1999-07-23 | $4.50 | $4.50 | 5,800 | — | — |
| 1999-07-22 | $4.63 | $4.63 | 10,100 | — | — |
| 1999-07-21 | $4.50 | $4.50 | 25,400 | — | — |
| 1999-07-20 | $4.81 | $4.81 | 14,800 | — | — |
| 1999-07-19 | $4.75 | $4.75 | 20,900 | — | — |
| 1999-07-16 | $4.88 | $4.88 | 11,500 | — | — |
| 1999-07-15 | $4.97 | $4.97 | 22,900 | — | — |
| 1999-07-14 | $4.75 | $4.75 | 50,600 | — | — |
| 1999-07-13 | $5.25 | $5.25 | 2,000 | — | — |
| 1999-07-12 | $5.19 | $5.19 | 12,300 | — | — |
| 1999-07-09 | $5.38 | $5.38 | 1,800 | — | — |
| 1999-07-08 | $5.31 | $5.31 | 32,900 | — | — |
| 1999-07-07 | $5.63 | $5.63 | 21,700 | — | — |
| 1999-07-06 | $5.50 | $5.50 | 55,600 | — | — |
| 1999-07-02 | $5.81 | $5.81 | 48,800 | — | — |
| 1999-07-01 | $6.13 | $6.13 | 61,300 | — | — |
| 1999-06-30 | $5.50 | $5.50 | 91,100 | — | — |
| 1999-06-29 | $5.63 | $5.63 | 176,300 | — | — |
| 1999-06-28 | $4.97 | $4.97 | 41,000 | — | — |
| 1999-06-25 | $4.50 | $4.50 | 23,400 | — | — |
| 1999-06-24 | $4.41 | $4.41 | 29,400 | — | — |
| 1999-06-23 | $4.38 | $4.38 | 15,000 | — | — |
| 1999-06-22 | $4.50 | $4.50 | 35,400 | — | — |
| 1999-06-21 | $4.50 | $4.50 | 21,100 | — | — |
| 1999-06-18 | $4.44 | $4.44 | 31,000 | — | — |
| 1999-06-17 | $4.31 | $4.31 | 19,100 | — | — |
| 1999-06-16 | $4.38 | $4.38 | 38,900 | — | — |
| 1999-06-15 | $4.00 | $4.00 | 36,200 | — | — |
| 1999-06-14 | $4.25 | $4.25 | 21,900 | — | — |
| 1999-06-11 | $4.50 | $4.50 | 11,300 | — | — |
| 1999-06-10 | $4.56 | $4.56 | 22,200 | — | — |
| 1999-06-09 | $4.56 | $4.56 | 35,200 | — | — |
| 1999-06-08 | $4.50 | $4.50 | 14,500 | — | — |
| 1999-06-07 | $4.38 | $4.38 | 15,000 | — | — |
| 1999-06-04 | $4.31 | $4.31 | 8,800 | — | — |
| 1999-06-03 | $4.31 | $4.31 | 4,200 | — | — |
| 1999-06-02 | $4.38 | $4.38 | 3,300 | — | — |
| 1999-06-01 | $4.31 | $4.31 | 19,400 | — | — |
| 1999-05-28 | $4.56 | $4.56 | 18,900 | — | — |
| 1999-05-27 | $4.38 | $4.38 | 24,400 | — | — |
| 1999-05-26 | $4.50 | $4.50 | 17,300 | — | — |
| 1999-05-25 | $4.19 | $4.19 | 136,300 | — | — |
| 1999-05-24 | $4.31 | $4.31 | 38,300 | — | — |
| 1999-05-21 | $4.38 | $4.38 | 16,800 | — | — |
| 1999-05-20 | $4.38 | $4.38 | 51,500 | — | — |
| 1999-05-19 | $4.44 | $4.44 | 55,100 | — | — |
| 1999-05-18 | $4.38 | $4.38 | 22,500 | — | — |
| 1999-05-17 | $4.28 | $4.28 | 13,600 | — | — |
| 1999-05-14 | $4.31 | $4.31 | 3,500 | — | — |
| 1999-05-13 | $4.38 | $4.38 | 70,500 | — | — |
| 1999-05-12 | $4.38 | $4.38 | 32,100 | — | — |
| 1999-05-11 | $4.38 | $4.38 | 35,300 | — | — |
| 1999-05-10 | $4.25 | $4.25 | 42,300 | — | — |
| 1999-05-07 | $4.38 | $4.38 | 51,600 | — | — |
| 1999-05-06 | $4.31 | $4.31 | 71,200 | — | — |
| 1999-05-05 | $4.69 | $4.69 | 51,000 | — | — |
| 1999-05-04 | $4.69 | $4.69 | 15,300 | — | — |
| 1999-05-03 | $4.63 | $4.63 | 17,100 | — | — |
| 1999-04-30 | $4.63 | $4.63 | 23,000 | — | — |
| 1999-04-29 | $4.48 | $4.48 | 72,000 | — | — |
| 1999-04-28 | $4.97 | $4.97 | 14,200 | — | — |
| 1999-04-27 | $4.88 | $4.88 | 3,000 | — | — |
| 1999-04-26 | $4.75 | $4.75 | 30,400 | — | — |
| 1999-04-23 | $5.00 | $5.00 | 27,700 | — | — |
| 1999-04-22 | $4.72 | $4.72 | 19,400 | — | — |
| 1999-04-21 | $4.63 | $4.63 | 11,800 | — | — |
| 1999-04-20 | $4.75 | $4.75 | 8,700 | — | — |
| 1999-04-19 | $4.63 | $4.63 | 19,100 | — | — |
| 1999-04-16 | $4.53 | $4.53 | 7,700 | — | — |
| 1999-04-15 | $4.41 | $4.41 | 11,500 | — | — |
| 1999-04-14 | $4.56 | $4.56 | 22,500 | — | — |
| 1999-04-13 | $4.44 | $4.44 | 24,400 | — | — |
| 1999-04-12 | $4.06 | $4.06 | 23,400 | — | — |
| 1999-04-09 | $4.28 | $4.28 | 27,600 | — | — |
| 1999-04-08 | $4.44 | $4.44 | 9,000 | — | — |
| 1999-04-07 | $4.50 | $4.50 | 19,900 | — | — |
| 1999-04-06 | $4.50 | $4.50 | 19,800 | — | — |
| 1999-04-05 | $4.97 | $4.97 | 5,300 | — | — |
| 1999-04-01 | $5.00 | $5.00 | 3,900 | — | — |
| 1999-03-31 | $5.06 | $5.06 | 63,700 | — | — |
| 1999-03-30 | $4.75 | $4.75 | 2,500 | — | — |
| 1999-03-29 | $4.56 | $4.56 | 6,900 | — | — |
| 1999-03-26 | $4.44 | $4.44 | 66,700 | — | — |
| 1999-03-25 | $4.50 | $4.50 | 33,300 | — | — |
| 1999-03-24 | $4.69 | $4.69 | 24,500 | — | — |
| 1999-03-23 | $4.75 | $4.75 | 43,900 | — | — |
| 1999-03-22 | $4.63 | $4.63 | 20,400 | — | — |
| 1999-03-19 | $4.81 | $4.81 | 20,600 | — | — |
| 1999-03-18 | $4.75 | $4.75 | 32,800 | — | — |
| 1999-03-17 | $4.91 | $4.91 | 11,300 | — | — |
| 1999-03-16 | $4.75 | $4.75 | 45,700 | — | — |
| 1999-03-15 | $5.06 | $5.06 | 18,700 | — | — |
| 1999-03-12 | $5.00 | $5.00 | 29,000 | — | — |
| 1999-03-11 | $5.06 | $5.06 | 30,300 | — | — |
| 1999-03-10 | $4.78 | $4.78 | 44,100 | — | — |
| 1999-03-09 | $4.69 | $4.69 | 31,500 | — | — |
| 1999-03-08 | $4.69 | $4.69 | 23,500 | — | — |
| 1999-03-05 | $4.75 | $4.75 | 8,800 | — | — |
| 1999-03-04 | $4.75 | $4.75 | 2,100 | — | — |
| 1999-03-03 | $4.75 | $4.75 | 29,600 | — | — |
| 1999-03-02 | $5.00 | $5.00 | 175,000 | — | — |
| 1999-03-01 | $5.13 | $5.13 | 16,400 | — | — |
| 1999-02-26 | $5.19 | $5.19 | 23,000 | — | — |
| 1999-02-25 | $5.19 | $5.19 | 17,400 | — | — |
| 1999-02-24 | $5.19 | $5.19 | 23,500 | — | — |
| 1999-02-23 | $5.38 | $5.38 | 37,400 | — | — |
| 1999-02-22 | $5.13 | $5.13 | 22,200 | — | — |
| 1999-02-19 | $5.00 | $5.00 | 9,100 | — | — |
| 1999-02-18 | $4.88 | $4.88 | 20,600 | — | — |
| 1999-02-17 | $4.94 | $4.94 | 27,900 | — | — |
| 1999-02-16 | $5.00 | $5.00 | 20,800 | — | — |
| 1999-02-12 | $5.13 | $5.13 | 36,000 | — | — |
| 1999-02-11 | $5.31 | $5.31 | 111,300 | — | — |
| 1999-02-10 | $5.19 | $5.19 | 63,800 | — | — |
| 1999-02-09 | $5.13 | $5.13 | 33,800 | — | — |
| 1999-02-08 | $5.13 | $5.13 | 50,700 | — | — |
| 1999-02-05 | $5.06 | $5.06 | 93,800 | — | — |
| 1999-02-04 | $5.50 | $5.50 | 19,700 | — | — |
| 1999-02-03 | $5.63 | $5.63 | 53,000 | — | — |
| 1999-02-02 | $5.38 | $5.38 | 14,400 | — | — |
| 1999-02-01 | $5.38 | $5.38 | 23,900 | — | — |
| 1999-01-29 | $5.38 | $5.38 | 53,500 | — | — |
| 1999-01-28 | $5.88 | $5.88 | 36,600 | — | — |
| 1999-01-27 | $5.63 | $5.63 | 150,300 | — | — |
| 1999-01-26 | $6.13 | $6.13 | 59,600 | — | — |
| 1999-01-25 | $6.63 | $6.63 | 68,000 | — | — |
| 1999-01-22 | $6.75 | $6.75 | 8,800 | — | — |
| 1999-01-21 | $6.81 | $6.81 | 18,700 | — | — |
| 1999-01-20 | $6.81 | $6.81 | 34,400 | — | — |
| 1999-01-19 | $6.81 | $6.81 | 76,100 | — | — |
| 1999-01-15 | $6.25 | $6.25 | 12,600 | — | — |
| 1999-01-14 | $6.25 | $6.25 | 11,700 | — | — |
| 1999-01-13 | $6.25 | $6.25 | 23,700 | — | — |
| 1999-01-12 | $6.69 | $6.69 | 38,100 | — | — |
| 1999-01-11 | $6.75 | $6.75 | 32,800 | — | — |
| 1999-01-08 | $6.94 | $6.94 | 31,900 | — | — |
| 1999-01-07 | $6.38 | $6.38 | 59,200 | — | — |
| 1999-01-06 | $5.97 | $5.97 | 39,900 | — | — |
| 1999-01-05 | $5.75 | $5.75 | 60,500 | — | — |
| 1999-01-04 | $5.56 | $5.56 | 44,000 | — | — |