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
- 1997-05-05 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 | $4.78 | $4.94 | 802,754 | — | — |
| 1999-12-30 | $4.28 | $4.43 | 169,360 | — | — |
| 1999-12-29 | $4.43 | $4.58 | 317,616 | — | — |
| 1999-12-28 | $4.28 | $4.43 | 136,084 | — | — |
| 1999-12-27 | $4.35 | $4.50 | 515,962 | — | — |
| 1999-12-23 | $4.28 | $4.43 | 41,333 | — | — |
| 1999-12-22 | $4.28 | $4.43 | 58,935 | — | — |
| 1999-12-21 | $4.28 | $4.43 | 122,073 | — | — |
| 1999-12-20 | $4.50 | $4.65 | 82,841 | — | — |
| 1999-12-17 | $4.50 | $4.65 | 206,227 | — | — |
| 1999-12-16 | $4.43 | $4.58 | 61,036 | — | — |
| 1999-12-15 | $4.57 | $4.72 | 195,018 | — | — |
| 1999-12-14 | $4.78 | $4.94 | 57,621 | — | — |
| 1999-12-13 | $4.85 | $5.02 | 27,147 | — | — |
| 1999-12-10 | $4.85 | $5.02 | 44,923 | — | — |
| 1999-12-09 | $4.92 | $5.09 | 58,497 | — | — |
| 1999-12-08 | $4.85 | $5.02 | 64,539 | — | — |
| 1999-12-07 | $4.85 | $5.02 | 38,531 | — | — |
| 1999-12-06 | $5.00 | $5.17 | 60,073 | — | — |
| 1999-12-03 | $4.78 | $4.94 | 61,211 | — | — |
| 1999-12-02 | $5.14 | $5.31 | 126,626 | — | — |
| 1999-12-01 | $5.42 | $5.61 | 107,011 | — | — |
| 1999-11-30 | $5.64 | $5.83 | 89,759 | — | — |
| 1999-11-29 | $5.14 | $5.31 | 46,500 | — | — |
| 1999-11-26 | $4.85 | $5.02 | 16,551 | — | — |
| 1999-11-24 | $4.71 | $4.87 | 51,929 | — | — |
| 1999-11-23 | $4.71 | $4.87 | 40,195 | — | — |
| 1999-11-22 | $4.78 | $4.94 | 35,553 | — | — |
| 1999-11-19 | $4.92 | $5.09 | 110,251 | — | — |
| 1999-11-18 | $5.14 | $5.31 | 36,867 | — | — |
| 1999-11-17 | $5.14 | $5.31 | 46,762 | — | — |
| 1999-11-16 | $5.28 | $5.46 | 130,654 | — | — |
| 1999-11-15 | $5.64 | $5.83 | 38,005 | — | — |
| 1999-11-12 | $5.50 | $5.68 | 24,957 | — | — |
| 1999-11-11 | $5.57 | $5.76 | 43,873 | — | — |
| 1999-11-10 | $5.78 | $5.98 | 84,680 | — | — |
| 1999-11-09 | $5.78 | $5.98 | 134,770 | — | — |
| 1999-11-08 | $5.85 | $6.05 | 69,881 | — | — |
| 1999-11-05 | $5.78 | $5.98 | 36,429 | — | — |
| 1999-11-04 | $5.78 | $5.98 | 47,288 | — | — |
| 1999-11-03 | $5.85 | $6.05 | 53,943 | — | — |
| 1999-11-02 | $5.85 | $6.05 | 56,308 | — | — |
| 1999-11-01 | $5.92 | $6.12 | 262,447 | — | — |
| 1999-10-29 | $5.57 | $5.76 | 73,121 | — | — |
| 1999-10-28 | $5.28 | $5.46 | 32,401 | — | — |
| 1999-10-27 | $5.14 | $5.31 | 313,851 | — | — |
| 1999-10-26 | $5.21 | $5.39 | 71,457 | — | — |
| 1999-10-25 | $5.28 | $5.46 | 31,175 | — | — |
| 1999-10-22 | $5.28 | $5.46 | 61,387 | — | — |
| 1999-10-21 | $5.28 | $5.46 | 48,426 | — | — |
| 1999-10-20 | $5.35 | $5.53 | 75,748 | — | — |
| 1999-10-19 | $5.28 | $5.46 | 16,025 | — | — |
| 1999-10-18 | $5.42 | $5.61 | 29,424 | — | — |
| 1999-10-15 | $5.57 | $5.76 | 24,957 | — | — |
| 1999-10-14 | $5.64 | $5.83 | 49,740 | — | — |
| 1999-10-13 | $5.64 | $5.83 | 10,684 | — | — |
| 1999-10-12 | $5.71 | $5.90 | 42,647 | — | — |
| 1999-10-11 | $5.71 | $5.90 | 15,325 | — | — |
| 1999-10-08 | $5.71 | $5.90 | 50,966 | — | — |
| 1999-10-07 | $5.71 | $5.90 | 213,934 | — | — |
| 1999-10-06 | $5.71 | $5.90 | 481,460 | — | — |
| 1999-10-05 | $5.64 | $5.83 | 96,415 | — | — |
| 1999-10-04 | $5.50 | $5.68 | 50,178 | — | — |
| 1999-10-01 | $5.50 | $5.68 | 45,974 | — | — |
| 1999-09-30 | $5.42 | $5.61 | 206,490 | — | — |
| 1999-09-29 | $5.64 | $5.83 | 119,621 | — | — |
| 1999-09-28 | $5.57 | $5.76 | 159,202 | — | — |
| 1999-09-27 | $5.64 | $5.83 | 168,747 | — | — |
| 1999-09-24 | $5.85 | $6.05 | 353,870 | — | — |
| 1999-09-23 | $5.85 | $6.05 | 130,217 | — | — |
| 1999-09-22 | $6.00 | $6.20 | 126,013 | — | — |
| 1999-09-21 | $5.71 | $5.90 | 155,174 | — | — |
| 1999-09-20 | $5.71 | $5.90 | 33,364 | — | — |
| 1999-09-17 | $5.78 | $5.98 | 25,045 | — | — |
| 1999-09-16 | $5.85 | $6.05 | 75,223 | — | — |
| 1999-09-15 | $5.92 | $6.12 | 390,825 | — | — |
| 1999-09-14 | $5.71 | $5.90 | 1,134,294 | — | — |
| 1999-09-13 | $4.50 | $4.65 | 1,022,905 | — | — |
| 1999-09-10 | $4.57 | $4.72 | 107,098 | — | — |
| 1999-09-09 | $4.50 | $4.65 | 14,799 | — | — |
| 1999-09-08 | $4.57 | $4.72 | 19,878 | — | — |
| 1999-09-07 | $4.57 | $4.72 | 39,231 | — | — |
| 1999-09-03 | $4.57 | $4.72 | 44,135 | — | — |
| 1999-09-02 | $4.43 | $4.58 | 174,790 | — | — |
| 1999-09-01 | $4.43 | $4.58 | 76,011 | — | — |
| 1999-08-31 | $4.35 | $4.50 | 54,556 | — | — |
| 1999-08-30 | $4.28 | $4.43 | 110,513 | — | — |
| 1999-08-27 | $4.43 | $4.58 | 106,748 | — | — |
| 1999-08-26 | $4.28 | $4.43 | 28,285 | — | — |
| 1999-08-25 | $4.35 | $4.50 | 87,220 | — | — |
| 1999-08-24 | $4.50 | $4.65 | 105,872 | — | — |
| 1999-08-23 | $4.43 | $4.58 | 57,971 | — | — |
| 1999-08-20 | $4.57 | $4.72 | 39,231 | — | — |
| 1999-08-19 | $4.50 | $4.65 | 81,615 | — | — |
| 1999-08-18 | $4.71 | $4.87 | 35,028 | — | — |
| 1999-08-17 | $4.78 | $4.94 | 241,781 | — | — |
| 1999-08-16 | $4.57 | $4.72 | 45,186 | — | — |
| 1999-08-13 | $4.64 | $4.80 | 103,333 | — | — |
| 1999-08-12 | $4.85 | $5.02 | 13,048 | — | — |
| 1999-08-11 | $4.78 | $4.94 | 25,658 | — | — |
| 1999-08-10 | $4.78 | $4.94 | 45,974 | — | — |
| 1999-08-09 | $5.07 | $5.24 | 19,528 | — | — |
| 1999-08-06 | $5.21 | $5.39 | 77,499 | — | — |
| 1999-08-05 | $5.00 | $5.17 | 281,187 | — | — |
| 1999-08-04 | $4.43 | $4.58 | 243,882 | — | — |
| 1999-08-03 | $4.78 | $4.94 | 115,067 | — | — |
| 1999-08-02 | $4.92 | $5.09 | 188,276 | — | — |
| 1999-07-30 | $5.07 | $5.24 | 44,661 | — | — |
| 1999-07-29 | $5.07 | $5.24 | 200,097 | — | — |
| 1999-07-28 | $5.57 | $5.76 | 291,170 | — | — |
| 1999-07-27 | $5.78 | $5.98 | 162,705 | — | — |
| 1999-07-26 | $5.71 | $5.90 | 147,818 | — | — |
| 1999-07-23 | $5.64 | $5.83 | 152,722 | — | — |
| 1999-07-22 | $5.78 | $5.98 | 77,762 | — | — |
| 1999-07-21 | $5.85 | $6.05 | 278,910 | — | — |
| 1999-07-20 | $5.78 | $5.98 | 177,154 | — | — |
| 1999-07-19 | $5.78 | $5.98 | 30,212 | — | — |
| 1999-07-16 | $5.78 | $5.98 | 201,323 | — | — |
| 1999-07-15 | $5.57 | $5.76 | 1,006,004 | — | — |
| 1999-07-14 | $5.64 | $5.83 | 85,643 | — | — |
| 1999-07-13 | $5.71 | $5.90 | 40,808 | — | — |
| 1999-07-12 | $5.50 | $5.68 | 207,716 | — | — |
| 1999-07-09 | $5.57 | $5.76 | 44,310 | — | — |
| 1999-07-08 | $5.64 | $5.83 | 344,676 | — | — |
| 1999-07-07 | $5.57 | $5.76 | 280,224 | — | — |
| 1999-07-06 | $5.71 | $5.90 | 75,310 | — | — |
| 1999-07-02 | $6.14 | $6.35 | 481,723 | — | — |
| 1999-07-01 | $6.07 | $6.27 | 210,518 | — | — |
| 1999-06-30 | $6.14 | $6.35 | 250,363 | — | — |
| 1999-06-29 | $5.85 | $6.05 | 77,675 | — | — |
| 1999-06-28 | $5.42 | $5.61 | 535,666 | — | — |
| 1999-06-25 | $5.50 | $5.68 | 2,530,423 | — | — |
| 1999-06-24 | $6.07 | $6.27 | 63,576 | — | — |
| 1999-06-23 | $6.21 | $6.42 | 547,488 | — | — |
| 1999-06-22 | $6.42 | $6.64 | 270,942 | — | — |
| 1999-06-21 | $6.21 | $6.42 | 349,842 | — | — |
| 1999-06-18 | $6.49 | $6.72 | 185,561 | — | — |
| 1999-06-17 | $6.49 | $6.72 | 76,886 | — | — |
| 1999-06-16 | $6.07 | $6.27 | 380,930 | — | — |
| 1999-06-15 | $6.57 | $6.79 | 216,561 | — | — |
| 1999-06-14 | $6.57 | $6.79 | 111,301 | — | — |
| 1999-06-11 | $6.49 | $6.72 | 88,446 | — | — |
| 1999-06-10 | $6.42 | $6.64 | 94,751 | — | — |
| 1999-06-09 | $6.21 | $6.42 | 64,189 | — | — |
| 1999-06-08 | $6.14 | $6.35 | 139,061 | — | — |
| 1999-06-07 | $6.21 | $6.42 | 30,387 | — | — |
| 1999-06-04 | $6.14 | $6.35 | 117,607 | — | — |
| 1999-06-03 | $6.07 | $6.27 | 49,652 | — | — |
| 1999-06-02 | $6.07 | $6.27 | 32,313 | — | — |
| 1999-06-01 | $6.14 | $6.35 | 55,957 | — | — |
| 1999-05-28 | $6.14 | $6.35 | 32,401 | — | — |
| 1999-05-27 | $5.85 | $6.05 | 42,121 | — | — |
| 1999-05-26 | $6.14 | $6.35 | 45,274 | — | — |
| 1999-05-25 | $6.57 | $6.79 | 177,329 | — | — |
| 1999-05-24 | $6.71 | $6.94 | 67,692 | — | — |
| 1999-05-21 | $6.78 | $7.01 | 85,293 | — | — |
| 1999-05-20 | $6.78 | $7.01 | 225,055 | — | — |
| 1999-05-19 | $6.42 | $6.64 | 151,759 | — | — |
| 1999-05-18 | $6.07 | $6.27 | 144,578 | — | — |
| 1999-05-17 | $5.78 | $5.98 | 233,024 | — | — |
| 1999-05-14 | $5.71 | $5.90 | 534,177 | — | — |
| 1999-05-13 | $5.35 | $5.53 | 61,299 | — | — |
| 1999-05-12 | $5.21 | $5.39 | 31,525 | — | — |
| 1999-05-11 | $5.35 | $5.53 | 109,025 | — | — |
| 1999-05-10 | $4.85 | $5.02 | 45,011 | — | — |
| 1999-05-07 | $5.07 | $5.24 | 94,050 | — | — |
| 1999-05-06 | $5.00 | $5.17 | 98,429 | — | — |
| 1999-05-05 | $5.14 | $5.31 | 113,403 | — | — |
| 1999-05-04 | $5.00 | $5.17 | 118,307 | — | — |
| 1999-05-03 | $5.00 | $5.17 | 52,630 | — | — |
| 1999-04-30 | $5.14 | $5.31 | 466,048 | — | — |
| 1999-04-29 | $5.14 | $5.31 | 214,284 | — | — |
| 1999-04-28 | $5.21 | $5.39 | 316,215 | — | — |
| 1999-04-27 | $5.50 | $5.68 | 510,095 | — | — |
| 1999-04-26 | $5.21 | $5.39 | 616,055 | — | — |
| 1999-04-23 | $5.00 | $5.17 | 332,416 | — | — |
| 1999-04-22 | $4.71 | $4.87 | 234,863 | — | — |
| 1999-04-21 | $4.28 | $4.43 | 65,590 | — | — |
| 1999-04-20 | $3.78 | $3.91 | 179,081 | — | — |
| 1999-04-19 | $4.00 | $4.13 | 81,090 | — | — |
| 1999-04-16 | $4.14 | $4.28 | 414,556 | — | — |
| 1999-04-15 | $4.78 | $4.94 | 195,631 | — | — |
| 1999-04-14 | $4.57 | $4.72 | 249,487 | — | — |
| 1999-04-13 | $4.71 | $4.87 | 474,016 | — | — |
| 1999-04-12 | $4.00 | $4.13 | 507,994 | — | — |
| 1999-04-09 | $4.14 | $4.28 | 375,588 | — | — |
| 1999-04-08 | $3.93 | $4.06 | 3,452,272 | — | — |
| 1999-04-07 | $4.21 | $4.35 | 1,696,406 | — | — |
| 1999-04-06 | $4.85 | $5.02 | 244,233 | — | — |
| 1999-04-05 | $5.00 | $5.17 | 149,394 | — | — |
| 1999-04-01 | $5.28 | $5.46 | 999,787 | — | — |
| 1999-03-31 | $6.85 | $7.08 | 183,196 | — | — |
| 1999-03-30 | $6.00 | $6.20 | 73,909 | — | — |
| 1999-03-29 | $5.85 | $6.05 | 81,265 | — | — |
| 1999-03-26 | $5.85 | $6.05 | 192,304 | — | — |
| 1999-03-25 | $5.64 | $5.83 | 51,404 | — | — |
| 1999-03-24 | $5.57 | $5.76 | 96,064 | — | — |
| 1999-03-23 | $5.64 | $5.83 | 63,138 | — | — |
| 1999-03-22 | $5.64 | $5.83 | 99,655 | — | — |
| 1999-03-19 | $5.92 | $6.12 | 329,876 | — | — |
| 1999-03-18 | $6.00 | $6.20 | 191,516 | — | — |
| 1999-03-17 | $6.21 | $6.42 | 290,645 | — | — |
| 1999-03-16 | $5.71 | $5.90 | 354,308 | — | — |
| 1999-03-15 | $5.71 | $5.90 | 284,515 | — | — |
| 1999-03-12 | $5.78 | $5.98 | 2,381,291 | — | — |
| 1999-03-11 | $7.21 | $7.45 | 2,305,981 | — | — |
| 1999-03-10 | $8.99 | $9.30 | 110,251 | — | — |
| 1999-03-09 | $9.06 | $9.37 | 81,790 | — | — |
| 1999-03-08 | $9.28 | $9.59 | 188,013 | — | — |
| 1999-03-05 | $9.35 | $9.67 | 188,888 | — | — |
| 1999-03-04 | $8.78 | $9.08 | 85,994 | — | — |
| 1999-03-03 | $8.99 | $9.30 | 93,525 | — | — |
| 1999-03-02 | $9.21 | $9.52 | 167,084 | — | — |
| 1999-03-01 | $9.06 | $9.37 | 77,587 | — | — |
| 1999-02-26 | $9.21 | $9.52 | 712,382 | — | — |
| 1999-02-25 | $9.28 | $9.59 | 97,816 | — | — |
| 1999-02-24 | $9.14 | $9.45 | 184,685 | — | — |
| 1999-02-23 | $9.35 | $9.67 | 83,980 | — | — |
| 1999-02-22 | $9.35 | $9.67 | 143,702 | — | — |
| 1999-02-19 | $9.49 | $9.81 | 256,405 | — | — |
| 1999-02-18 | $8.35 | $8.63 | 178,030 | — | — |
| 1999-02-17 | $8.42 | $8.71 | 133,106 | — | — |
| 1999-02-16 | $8.56 | $8.86 | 127,765 | — | — |
| 1999-02-12 | $8.71 | $9.00 | 484,612 | — | — |
| 1999-02-11 | $9.49 | $9.81 | 128,115 | — | — |
| 1999-02-10 | $9.78 | $10.11 | 238,103 | — | — |
| 1999-02-09 | $9.78 | $10.11 | 917,646 | — | — |
| 1999-02-08 | $10.21 | $10.55 | 315,515 | — | — |
| 1999-02-05 | $10.85 | $11.22 | 681,908 | — | — |
| 1999-02-04 | $11.42 | $11.81 | 338,370 | — | — |
| 1999-02-03 | $11.49 | $11.88 | 338,370 | — | — |
| 1999-02-02 | $11.99 | $12.40 | 104,996 | — | — |
| 1999-02-01 | $12.28 | $12.69 | 280,399 | — | — |
| 1999-01-29 | $13.06 | $13.50 | 248,173 | — | — |
| 1999-01-28 | $12.99 | $13.43 | 127,940 | — | — |
| 1999-01-27 | $12.70 | $13.14 | 174,877 | — | — |
| 1999-01-26 | $13.56 | $13.56 | 748,198 | — | — |
| 1999-01-25 | $14.27 | $14.27 | 146,242 | — | — |
| 1999-01-22 | $14.42 | $14.42 | 78,901 | — | — |
| 1999-01-21 | $14.27 | $14.27 | 157,976 | — | — |
| 1999-01-20 | $14.63 | $14.63 | 69,706 | — | — |
| 1999-01-19 | $14.85 | $14.85 | 148,869 | — | — |
| 1999-01-15 | $15.27 | $15.27 | 126,801 | — | — |
| 1999-01-14 | $15.20 | $15.20 | 133,194 | — | — |
| 1999-01-13 | $14.92 | $14.92 | 42,384 | — | — |
| 1999-01-12 | $14.77 | $14.77 | 57,271 | — | — |
| 1999-01-11 | $14.77 | $14.77 | 138,886 | — | — |
| 1999-01-08 | $14.42 | $14.42 | 143,352 | — | — |
| 1999-01-07 | $14.63 | $14.63 | 102,720 | — | — |
| 1999-01-06 | $14.85 | $14.85 | 129,779 | — | — |
| 1999-01-05 | $14.70 | $14.70 | 120,234 | — | — |
| 1999-01-04 | $14.27 | $14.27 | 144,315 | — | — |