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
- 1986-11-26 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 | $4.21 | $4.66 | 51,300 | — | — |
| 1999-12-30 | $4.04 | $4.48 | 2,985,300 | — | — |
| 1999-12-29 | $3.96 | $4.39 | 95,100 | — | — |
| 1999-12-28 | $4.00 | $4.43 | 428,100 | — | — |
| 1999-12-27 | $4.13 | $4.57 | 366,600 | — | — |
| 1999-12-23 | $4.25 | $4.71 | 157,200 | — | — |
| 1999-12-22 | $4.21 | $4.66 | 129,300 | — | — |
| 1999-12-21 | $4.25 | $4.71 | 276,600 | — | — |
| 1999-12-20 | $4.25 | $4.71 | 349,200 | — | — |
| 1999-12-17 | $4.21 | $4.66 | 185,100 | — | — |
| 1999-12-16 | $4.38 | $4.85 | 47,400 | — | — |
| 1999-12-15 | $4.54 | $5.03 | 128,700 | — | — |
| 1999-12-14 | $4.56 | $5.06 | 347,100 | — | — |
| 1999-12-13 | $4.60 | $5.10 | 54,000 | — | — |
| 1999-12-10 | $4.58 | $5.08 | 167,400 | — | — |
| 1999-12-09 | $4.56 | $5.06 | 48,900 | — | — |
| 1999-12-08 | $4.58 | $5.08 | 451,200 | — | — |
| 1999-12-07 | $4.71 | $5.22 | 138,900 | — | — |
| 1999-12-06 | $4.71 | $5.22 | 147,600 | — | — |
| 1999-12-03 | $4.73 | $5.24 | 80,400 | — | — |
| 1999-12-02 | $4.73 | $5.24 | 311,700 | — | — |
| 1999-12-01 | $4.67 | $5.17 | 64,800 | — | — |
| 1999-11-30 | $4.79 | $5.31 | 152,700 | — | — |
| 1999-11-29 | $4.77 | $5.29 | 333,300 | — | — |
| 1999-11-26 | $4.77 | $5.29 | 23,700 | — | — |
| 1999-11-24 | $4.79 | $5.31 | 513,900 | — | — |
| 1999-11-23 | $4.79 | $5.31 | 603,900 | — | — |
| 1999-11-22 | $4.79 | $5.31 | 39,300 | — | — |
| 1999-11-19 | $4.96 | $5.50 | 268,800 | — | — |
| 1999-11-18 | $4.96 | $5.50 | 64,200 | — | — |
| 1999-11-17 | $4.88 | $5.40 | 35,400 | — | — |
| 1999-11-16 | $5.00 | $5.54 | 220,200 | — | — |
| 1999-11-15 | $4.96 | $5.50 | 166,500 | — | — |
| 1999-11-12 | $4.98 | $5.52 | 68,100 | — | — |
| 1999-11-11 | $5.00 | $5.54 | 278,100 | — | — |
| 1999-11-10 | $5.00 | $5.54 | 107,100 | — | — |
| 1999-11-09 | $4.98 | $5.52 | 97,500 | — | — |
| 1999-11-08 | $5.00 | $5.54 | 16,800 | — | — |
| 1999-11-05 | $4.96 | $5.50 | 105,000 | — | — |
| 1999-11-04 | $4.96 | $5.48 | 11,100 | — | — |
| 1999-11-03 | $4.92 | $5.44 | 185,700 | — | — |
| 1999-11-02 | $4.81 | $5.32 | 122,400 | — | — |
| 1999-11-01 | $4.83 | $5.35 | 60,300 | — | — |
| 1999-10-29 | $4.75 | $5.25 | 24,600 | — | — |
| 1999-10-28 | $4.73 | $5.23 | 35,100 | — | — |
| 1999-10-27 | $4.75 | $5.25 | 12,300 | — | — |
| 1999-10-26 | $4.73 | $5.23 | 51,600 | — | — |
| 1999-10-25 | $4.69 | $5.19 | 18,600 | — | — |
| 1999-10-22 | $4.69 | $5.19 | 351,300 | — | — |
| 1999-10-21 | $4.83 | $5.35 | 36,000 | — | — |
| 1999-10-20 | $4.83 | $5.35 | 31,500 | — | — |
| 1999-10-19 | $4.71 | $5.21 | 58,800 | — | — |
| 1999-10-18 | $4.71 | $5.21 | 6,900 | — | — |
| 1999-10-15 | $4.75 | $5.25 | 29,700 | — | — |
| 1999-10-14 | $4.79 | $5.30 | 37,200 | — | — |
| 1999-10-13 | $4.75 | $5.25 | 25,500 | — | — |
| 1999-10-12 | $4.71 | $5.21 | 19,500 | — | — |
| 1999-10-11 | $4.81 | $5.32 | 7,200 | — | — |
| 1999-10-08 | $4.71 | $5.21 | 42,600 | — | — |
| 1999-10-07 | $4.71 | $5.21 | 276,000 | — | — |
| 1999-10-06 | $4.83 | $5.35 | 41,400 | — | — |
| 1999-10-05 | $4.69 | $5.19 | 11,400 | — | — |
| 1999-10-04 | $4.69 | $5.19 | 15,000 | — | — |
| 1999-10-01 | $4.71 | $5.21 | 9,600 | — | — |
| 1999-09-30 | $4.71 | $5.21 | 113,400 | — | — |
| 1999-09-29 | $4.67 | $5.16 | 70,800 | — | — |
| 1999-09-28 | $4.69 | $5.19 | 209,400 | — | — |
| 1999-09-27 | $4.69 | $5.19 | 163,200 | — | — |
| 1999-09-24 | $4.67 | $5.16 | 14,400 | — | — |
| 1999-09-23 | $4.67 | $5.16 | 130,500 | — | — |
| 1999-09-22 | $4.69 | $5.19 | 15,600 | — | — |
| 1999-09-21 | $4.67 | $5.16 | 218,400 | — | — |
| 1999-09-20 | $4.65 | $5.14 | 15,000 | — | — |
| 1999-09-17 | $4.65 | $5.14 | 48,000 | — | — |
| 1999-09-16 | $4.73 | $5.23 | 3,300 | — | — |
| 1999-09-15 | $4.71 | $5.21 | 86,400 | — | — |
| 1999-09-14 | $4.71 | $5.21 | 15,600 | — | — |
| 1999-09-13 | $4.65 | $5.14 | 46,200 | — | — |
| 1999-09-10 | $4.65 | $5.14 | 123,300 | — | — |
| 1999-09-09 | $4.67 | $5.16 | 34,800 | — | — |
| 1999-09-08 | $4.67 | $5.16 | 47,700 | — | — |
| 1999-09-07 | $4.63 | $5.12 | 41,400 | — | — |
| 1999-09-03 | $4.83 | $5.35 | 94,500 | — | — |
| 1999-09-02 | $4.73 | $5.23 | 190,800 | — | — |
| 1999-09-01 | $4.79 | $5.30 | 18,600 | — | — |
| 1999-08-31 | $4.88 | $5.39 | 298,200 | — | — |
| 1999-08-30 | $4.77 | $5.28 | 24,300 | — | — |
| 1999-08-27 | $4.79 | $5.30 | 24,300 | — | — |
| 1999-08-26 | $4.77 | $5.28 | 26,100 | — | — |
| 1999-08-25 | $4.79 | $5.30 | 36,000 | — | — |
| 1999-08-24 | $4.79 | $5.30 | 39,600 | — | — |
| 1999-08-23 | $4.83 | $5.35 | 18,300 | — | — |
| 1999-08-20 | $4.92 | $5.44 | 35,700 | — | — |
| 1999-08-19 | $4.92 | $5.44 | 18,600 | — | — |
| 1999-08-18 | $4.92 | $5.44 | 28,200 | — | — |
| 1999-08-17 | $4.92 | $5.44 | 18,600 | — | — |
| 1999-08-16 | $4.88 | $5.39 | 17,700 | — | — |
| 1999-08-13 | $4.94 | $5.46 | 54,000 | — | — |
| 1999-08-12 | $4.75 | $5.25 | 24,900 | — | — |
| 1999-08-11 | $4.81 | $5.32 | 48,000 | — | — |
| 1999-08-10 | $4.71 | $5.21 | 55,800 | — | — |
| 1999-08-09 | $4.92 | $5.44 | 34,800 | — | — |
| 1999-08-06 | $4.96 | $5.48 | 80,400 | — | — |
| 1999-08-05 | $4.98 | $5.51 | 841,500 | — | — |
| 1999-08-04 | $4.98 | $5.51 | 1,221,600 | — | — |
| 1999-08-03 | $5.00 | $5.53 | 32,700 | — | — |
| 1999-08-02 | $5.04 | $5.58 | 624,900 | — | — |
| 1999-07-30 | $5.10 | $5.65 | 326,700 | — | — |
| 1999-07-29 | $5.06 | $5.59 | 84,600 | — | — |
| 1999-07-28 | $5.02 | $5.54 | 30,300 | — | — |
| 1999-07-27 | $5.00 | $5.52 | 150,000 | — | — |
| 1999-07-26 | $4.96 | $5.47 | 81,600 | — | — |
| 1999-07-23 | $5.00 | $5.52 | 75,300 | — | — |
| 1999-07-22 | $4.96 | $5.47 | 54,600 | — | — |
| 1999-07-21 | $4.92 | $5.43 | 427,800 | — | — |
| 1999-07-20 | $4.71 | $5.20 | 80,700 | — | — |
| 1999-07-19 | $4.75 | $5.24 | 105,000 | — | — |
| 1999-07-16 | $4.71 | $5.20 | 15,900 | — | — |
| 1999-07-15 | $4.69 | $5.18 | 34,800 | — | — |
| 1999-07-14 | $4.69 | $5.18 | 37,200 | — | — |
| 1999-07-13 | $4.69 | $5.18 | 62,400 | — | — |
| 1999-07-12 | $4.67 | $5.15 | 125,400 | — | — |
| 1999-07-09 | $4.73 | $5.22 | 1,200 | — | — |
| 1999-07-08 | $4.71 | $5.20 | 108,600 | — | — |
| 1999-07-07 | $4.73 | $5.22 | 252,300 | — | — |
| 1999-07-06 | $4.73 | $5.22 | 112,500 | — | — |
| 1999-07-02 | $4.79 | $5.29 | 31,800 | — | — |
| 1999-07-01 | $4.83 | $5.34 | 35,100 | — | — |
| 1999-06-30 | $4.90 | $5.41 | 454,800 | — | — |
| 1999-06-29 | $4.83 | $5.34 | 27,300 | — | — |
| 1999-06-28 | $4.75 | $5.24 | 210,600 | — | — |
| 1999-06-25 | $4.71 | $5.20 | 102,300 | — | — |
| 1999-06-24 | $4.75 | $5.24 | 162,600 | — | — |
| 1999-06-23 | $4.92 | $5.43 | 84,600 | — | — |
| 1999-06-22 | $4.92 | $5.43 | 105,600 | — | — |
| 1999-06-21 | $4.85 | $5.36 | 259,200 | — | — |
| 1999-06-18 | $4.83 | $5.34 | 93,000 | — | — |
| 1999-06-17 | $4.73 | $5.22 | 136,200 | — | — |
| 1999-06-16 | $4.65 | $5.13 | 196,800 | — | — |
| 1999-06-15 | $4.60 | $5.08 | 51,300 | — | — |
| 1999-06-14 | $4.58 | $5.06 | 49,500 | — | — |
| 1999-06-11 | $4.63 | $5.11 | 20,400 | — | — |
| 1999-06-10 | $4.63 | $5.11 | 110,400 | — | — |
| 1999-06-09 | $4.69 | $5.18 | 183,600 | — | — |
| 1999-06-08 | $4.67 | $5.15 | 132,300 | — | — |
| 1999-06-07 | $4.71 | $5.20 | 210,900 | — | — |
| 1999-06-04 | $4.69 | $5.18 | 104,100 | — | — |
| 1999-06-03 | $4.65 | $5.13 | 136,200 | — | — |
| 1999-06-02 | $4.65 | $5.13 | 77,700 | — | — |
| 1999-06-01 | $4.88 | $5.38 | 21,000 | — | — |
| 1999-05-28 | $4.88 | $5.38 | 27,000 | — | — |
| 1999-05-27 | $4.90 | $5.41 | 71,700 | — | — |
| 1999-05-26 | $4.88 | $5.38 | 74,100 | — | — |
| 1999-05-25 | $4.92 | $5.43 | 74,400 | — | — |
| 1999-05-24 | $5.04 | $5.57 | 45,900 | — | — |
| 1999-05-21 | $5.04 | $5.57 | 139,200 | — | — |
| 1999-05-20 | $4.96 | $5.47 | 663,600 | — | — |
| 1999-05-19 | $5.00 | $5.52 | 109,800 | — | — |
| 1999-05-18 | $5.00 | $5.52 | 118,200 | — | — |
| 1999-05-17 | $5.00 | $5.52 | 326,400 | — | — |
| 1999-05-14 | $5.00 | $5.52 | 77,400 | — | — |
| 1999-05-13 | $5.21 | $5.75 | 53,100 | — | — |
| 1999-05-12 | $5.17 | $5.70 | 139,500 | — | — |
| 1999-05-11 | $5.08 | $5.61 | 65,400 | — | — |
| 1999-05-10 | $5.00 | $5.52 | 44,400 | — | — |
| 1999-05-07 | $5.04 | $5.57 | 71,100 | — | — |
| 1999-05-06 | $5.15 | $5.68 | 48,000 | — | — |
| 1999-05-05 | $5.17 | $5.70 | 31,500 | — | — |
| 1999-05-04 | $5.15 | $5.68 | 165,300 | — | — |
| 1999-05-03 | $5.21 | $5.75 | 63,600 | — | — |
| 1999-04-30 | $5.21 | $5.75 | 105,300 | — | — |
| 1999-04-29 | $5.19 | $5.73 | 85,200 | — | — |
| 1999-04-28 | $5.13 | $5.65 | 56,700 | — | — |
| 1999-04-27 | $5.13 | $5.65 | 59,700 | — | — |
| 1999-04-26 | $5.08 | $5.60 | 181,500 | — | — |
| 1999-04-23 | $5.08 | $5.60 | 157,800 | — | — |
| 1999-04-22 | $5.08 | $5.60 | 439,500 | — | — |
| 1999-04-21 | $5.21 | $5.74 | 643,200 | — | — |
| 1999-04-20 | $5.23 | $5.76 | 38,100 | — | — |
| 1999-04-19 | $5.19 | $5.72 | 103,800 | — | — |
| 1999-04-16 | $5.21 | $5.74 | 87,300 | — | — |
| 1999-04-15 | $5.19 | $5.72 | 120,300 | — | — |
| 1999-04-14 | $5.21 | $5.74 | 212,400 | — | — |
| 1999-04-13 | $5.23 | $5.76 | 109,200 | — | — |
| 1999-04-12 | $5.08 | $5.60 | 195,000 | — | — |
| 1999-04-09 | $4.92 | $5.42 | 964,800 | — | — |
| 1999-04-08 | $4.88 | $5.37 | 27,900 | — | — |
| 1999-04-07 | $4.88 | $5.37 | 340,200 | — | — |
| 1999-04-06 | $4.98 | $5.49 | 68,400 | — | — |
| 1999-04-05 | $5.04 | $5.56 | 39,300 | — | — |
| 1999-04-01 | $4.90 | $5.39 | 60,600 | — | — |
| 1999-03-31 | $4.88 | $5.37 | 60,000 | — | — |
| 1999-03-30 | $5.00 | $5.51 | 48,900 | — | — |
| 1999-03-29 | $5.03 | $5.54 | 67,200 | — | — |
| 1999-03-26 | $4.98 | $5.49 | 63,300 | — | — |
| 1999-03-25 | $5.00 | $5.51 | 68,700 | — | — |
| 1999-03-24 | $4.96 | $5.46 | 21,600 | — | — |
| 1999-03-23 | $5.00 | $5.51 | 43,800 | — | — |
| 1999-03-22 | $5.04 | $5.56 | 32,100 | — | — |
| 1999-03-19 | $5.04 | $5.56 | 33,600 | — | — |
| 1999-03-18 | $5.17 | $5.69 | 15,300 | — | — |
| 1999-03-17 | $5.06 | $5.58 | 65,100 | — | — |
| 1999-03-16 | $5.17 | $5.69 | 52,500 | — | — |
| 1999-03-15 | $5.17 | $5.69 | 30,000 | — | — |
| 1999-03-12 | $5.25 | $5.78 | 48,900 | — | — |
| 1999-03-11 | $5.13 | $5.65 | 24,900 | — | — |
| 1999-03-10 | $5.10 | $5.62 | 56,700 | — | — |
| 1999-03-09 | $5.06 | $5.58 | 38,400 | — | — |
| 1999-03-08 | $5.17 | $5.69 | 7,800 | — | — |
| 1999-03-05 | $5.21 | $5.74 | 21,900 | — | — |
| 1999-03-04 | $5.10 | $5.62 | 9,000 | — | — |
| 1999-03-03 | $5.08 | $5.60 | 29,700 | — | — |
| 1999-03-02 | $5.19 | $5.72 | 68,100 | — | — |
| 1999-03-01 | $5.21 | $5.74 | 83,700 | — | — |
| 1999-02-26 | $5.15 | $5.67 | 47,700 | — | — |
| 1999-02-25 | $5.17 | $5.69 | 489,600 | — | — |
| 1999-02-24 | $5.10 | $5.62 | 68,700 | — | — |
| 1999-02-23 | $5.17 | $5.69 | 57,900 | — | — |
| 1999-02-22 | $5.15 | $5.67 | 33,900 | — | — |
| 1999-02-19 | $5.00 | $5.51 | 103,500 | — | — |
| 1999-02-18 | $5.17 | $5.69 | 145,200 | — | — |
| 1999-02-17 | $5.29 | $5.83 | 36,900 | — | — |
| 1999-02-16 | $5.35 | $5.90 | 24,900 | — | — |
| 1999-02-12 | $5.38 | $5.92 | 35,700 | — | — |
| 1999-02-11 | $5.46 | $6.01 | 57,900 | — | — |
| 1999-02-10 | $5.42 | $5.97 | 17,100 | — | — |
| 1999-02-09 | $5.50 | $6.06 | 33,000 | — | — |
| 1999-02-08 | $5.58 | $6.15 | 20,700 | — | — |
| 1999-02-05 | $5.48 | $6.04 | 31,200 | — | — |
| 1999-02-04 | $5.52 | $6.08 | 613,200 | — | — |
| 1999-02-03 | $5.58 | $6.15 | 24,300 | — | — |
| 1999-02-02 | $5.54 | $6.10 | 16,200 | — | — |
| 1999-02-01 | $5.46 | $6.00 | 95,700 | — | — |
| 1999-01-29 | $5.50 | $6.05 | 81,300 | — | — |
| 1999-01-28 | $5.63 | $6.19 | 8,400 | — | — |
| 1999-01-27 | $5.63 | $6.19 | 131,700 | — | — |
| 1999-01-26 | $5.73 | $6.30 | 266,100 | — | — |
| 1999-01-25 | $5.67 | $6.23 | 117,600 | — | — |
| 1999-01-22 | $5.58 | $6.14 | 58,200 | — | — |
| 1999-01-21 | $5.65 | $6.21 | 42,900 | — | — |
| 1999-01-20 | $5.63 | $6.19 | 52,200 | — | — |
| 1999-01-19 | $5.67 | $6.23 | 72,900 | — | — |
| 1999-01-15 | $5.58 | $6.14 | 12,900 | — | — |
| 1999-01-14 | $5.54 | $6.10 | 129,900 | — | — |
| 1999-01-13 | $5.50 | $6.05 | 32,700 | — | — |
| 1999-01-12 | $5.63 | $6.19 | 17,700 | — | — |
| 1999-01-11 | $5.63 | $6.19 | 24,900 | — | — |
| 1999-01-08 | $5.63 | $6.19 | 45,900 | — | — |
| 1999-01-07 | $5.63 | $6.19 | 57,900 | — | — |
| 1999-01-06 | $5.63 | $6.19 | 51,300 | — | — |
| 1999-01-05 | $5.63 | $6.19 | 68,400 | — | — |
| 1999-01-04 | $5.67 | $6.23 | 64,500 | — | — |