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
- 1981-12-08 to 2026-08-28
- 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 | $4.45 | $5.06 | 7,975 | — | — |
| 1999-12-30 | $4.27 | $4.85 | 8,661 | — | — |
| 1999-12-29 | $4.00 | $4.54 | 1,100 | — | — |
| 1999-12-28 | $4.18 | $4.75 | 35,061 | — | — |
| 1999-12-27 | $3.95 | $4.49 | 16,775 | — | — |
| 1999-12-23 | $4.00 | $4.54 | 23,375 | — | — |
| 1999-12-22 | $3.82 | $4.34 | 275 | — | — |
| 1999-12-21 | $3.82 | $4.34 | 7,700 | — | — |
| 1999-12-20 | $3.73 | $4.23 | 6,325 | — | — |
| 1999-12-17 | $3.91 | $4.44 | 2,475 | — | — |
| 1999-12-16 | $4.18 | $4.75 | 4,950 | — | — |
| 1999-12-15 | $4.36 | $4.96 | 275 | — | — |
| 1999-12-14 | $4.09 | $4.61 | 686 | — | — |
| 1999-12-13 | $4.27 | $4.82 | 2,061 | — | — |
| 1999-12-10 | $4.36 | $4.92 | 0 | — | — |
| 1999-12-09 | $4.36 | $4.92 | 0 | — | — |
| 1999-12-08 | $4.36 | $4.92 | 12,925 | — | — |
| 1999-12-07 | $4.41 | $4.97 | 3,300 | — | — |
| 1999-12-06 | $4.41 | $4.97 | 3,162 | — | — |
| 1999-12-03 | $4.41 | $4.97 | 4,675 | — | — |
| 1999-12-02 | $4.27 | $4.82 | 4,811 | — | — |
| 1999-12-01 | $4.64 | $5.23 | 411 | — | — |
| 1999-11-30 | $4.36 | $4.92 | 275 | — | — |
| 1999-11-29 | $4.64 | $5.23 | 0 | — | — |
| 1999-11-26 | $4.64 | $5.23 | 0 | — | — |
| 1999-11-24 | $4.64 | $5.23 | 275 | — | — |
| 1999-11-23 | $4.36 | $4.92 | 0 | — | — |
| 1999-11-22 | $4.36 | $4.92 | 1,100 | — | — |
| 1999-11-19 | $4.55 | $5.13 | 0 | — | — |
| 1999-11-18 | $4.55 | $5.13 | 4,400 | — | — |
| 1999-11-17 | $4.36 | $4.92 | 14,850 | — | — |
| 1999-11-16 | $4.55 | $5.13 | 4,812 | — | — |
| 1999-11-15 | $4.36 | $4.92 | 4,261 | — | — |
| 1999-11-12 | $4.55 | $5.13 | 2,750 | — | — |
| 1999-11-11 | $4.18 | $4.72 | 136 | — | — |
| 1999-11-10 | $4.27 | $4.82 | 550 | — | — |
| 1999-11-09 | $4.36 | $4.92 | 0 | — | — |
| 1999-11-08 | $4.36 | $4.92 | 0 | — | — |
| 1999-11-05 | $4.36 | $4.92 | 3,986 | — | — |
| 1999-11-04 | $4.45 | $5.02 | 0 | — | — |
| 1999-11-03 | $4.45 | $5.02 | 6,325 | — | — |
| 1999-11-02 | $4.68 | $5.28 | 5,225 | — | — |
| 1999-11-01 | $4.32 | $4.87 | 4,537 | — | — |
| 1999-10-29 | $4.45 | $5.02 | 5,086 | — | — |
| 1999-10-28 | $4.27 | $4.82 | 275 | — | — |
| 1999-10-27 | $4.45 | $5.02 | 686 | — | — |
| 1999-10-26 | $4.36 | $4.92 | 550 | — | — |
| 1999-10-25 | $4.45 | $5.02 | 136 | — | — |
| 1999-10-22 | $4.36 | $4.92 | 0 | — | — |
| 1999-10-21 | $4.36 | $4.92 | 3,161 | — | — |
| 1999-10-20 | $4.18 | $4.72 | 2,611 | — | — |
| 1999-10-19 | $4.18 | $4.72 | 5,911 | — | — |
| 1999-10-18 | $4.36 | $4.92 | 550 | — | — |
| 1999-10-15 | $4.18 | $4.72 | 0 | — | — |
| 1999-10-14 | $4.18 | $4.72 | 550 | — | — |
| 1999-10-13 | $4.00 | $4.51 | 2,750 | — | — |
| 1999-10-12 | $4.00 | $4.51 | 2,750 | — | — |
| 1999-10-11 | $4.00 | $4.51 | 0 | — | — |
| 1999-10-08 | $4.00 | $4.51 | 0 | — | — |
| 1999-10-07 | $4.00 | $4.51 | 0 | — | — |
| 1999-10-06 | $4.00 | $4.51 | 6,325 | — | — |
| 1999-10-05 | $4.00 | $4.51 | 11,136 | — | — |
| 1999-10-04 | $4.00 | $4.51 | 12,375 | — | — |
| 1999-10-01 | $4.00 | $4.51 | 4,811 | — | — |
| 1999-09-30 | $4.18 | $4.72 | 43,586 | — | — |
| 1999-09-29 | $4.18 | $4.72 | 18,700 | — | — |
| 1999-09-28 | $4.64 | $5.23 | 0 | — | — |
| 1999-09-27 | $4.64 | $5.23 | 0 | — | — |
| 1999-09-24 | $4.64 | $5.23 | 6,186 | — | — |
| 1999-09-23 | $4.36 | $4.92 | 0 | — | — |
| 1999-09-22 | $4.36 | $4.92 | 2,475 | — | — |
| 1999-09-21 | $4.32 | $4.87 | 0 | — | — |
| 1999-09-20 | $4.32 | $4.87 | 0 | — | — |
| 1999-09-17 | $4.32 | $4.87 | 0 | — | — |
| 1999-09-16 | $4.32 | $4.87 | 1,511 | — | — |
| 1999-09-15 | $4.09 | $4.61 | 0 | — | — |
| 1999-09-14 | $4.09 | $4.58 | 0 | — | — |
| 1999-09-13 | $4.09 | $4.58 | 0 | — | — |
| 1999-09-10 | $4.09 | $4.58 | 1,375 | — | — |
| 1999-09-09 | $4.18 | $4.68 | 2,200 | — | — |
| 1999-09-08 | $4.09 | $4.58 | 275 | — | — |
| 1999-09-07 | $4.09 | $4.58 | 0 | — | — |
| 1999-09-03 | $4.09 | $4.58 | 8,111 | — | — |
| 1999-09-02 | $4.09 | $4.58 | 1,375 | — | — |
| 1999-09-01 | $4.18 | $4.68 | 7,975 | — | — |
| 1999-08-31 | $4.09 | $4.58 | 0 | — | — |
| 1999-08-30 | $4.09 | $4.58 | 1,236 | — | — |
| 1999-08-27 | $4.09 | $4.58 | 1,100 | — | — |
| 1999-08-26 | $4.27 | $4.78 | 11,000 | — | — |
| 1999-08-25 | $4.27 | $4.78 | 1,236 | — | — |
| 1999-08-24 | $4.18 | $4.68 | 4,536 | — | — |
| 1999-08-23 | $4.64 | $5.19 | 10,036 | — | — |
| 1999-08-20 | $4.09 | $4.58 | 2,061 | — | — |
| 1999-08-19 | $4.09 | $4.58 | 275 | — | — |
| 1999-08-18 | $4.32 | $4.83 | 4,811 | — | — |
| 1999-08-17 | $4.09 | $4.58 | 0 | — | — |
| 1999-08-16 | $4.09 | $4.58 | 0 | — | — |
| 1999-08-13 | $4.09 | $4.58 | 1,100 | — | — |
| 1999-08-12 | $4.09 | $4.58 | 0 | — | — |
| 1999-08-11 | $4.09 | $4.58 | 0 | — | — |
| 1999-08-10 | $4.09 | $4.58 | 686 | — | — |
| 1999-08-09 | $4.45 | $4.99 | 0 | — | — |
| 1999-08-06 | $4.45 | $4.99 | 275 | — | — |
| 1999-08-05 | $4.45 | $4.99 | 0 | — | — |
| 1999-08-04 | $4.45 | $4.99 | 0 | — | — |
| 1999-08-03 | $4.45 | $4.99 | 411 | — | — |
| 1999-08-02 | $4.27 | $4.78 | 0 | — | — |
| 1999-07-30 | $4.27 | $4.78 | 686 | — | — |
| 1999-07-29 | $4.18 | $4.68 | 4,125 | — | — |
| 1999-07-28 | $4.18 | $4.68 | 0 | — | — |
| 1999-07-27 | $4.18 | $4.68 | 1,375 | — | — |
| 1999-07-26 | $4.36 | $4.89 | 275 | — | — |
| 1999-07-23 | $4.27 | $4.78 | 28,875 | — | — |
| 1999-07-22 | $4.18 | $4.68 | 8,661 | — | — |
| 1999-07-21 | $4.45 | $4.99 | 1,786 | — | — |
| 1999-07-20 | $4.00 | $4.48 | 0 | — | — |
| 1999-07-19 | $4.00 | $4.48 | 34,650 | — | — |
| 1999-07-16 | $3.91 | $4.38 | 29,561 | — | — |
| 1999-07-15 | $4.41 | $4.94 | 7,011 | — | — |
| 1999-07-14 | $4.73 | $5.29 | 33,136 | — | — |
| 1999-07-13 | $4.64 | $5.19 | 0 | — | — |
| 1999-07-12 | $4.64 | $5.19 | 550 | — | — |
| 1999-07-09 | $4.64 | $5.19 | 2,475 | — | — |
| 1999-07-08 | $4.73 | $5.29 | 2,750 | — | — |
| 1999-07-07 | $4.82 | $5.39 | 0 | — | — |
| 1999-07-06 | $4.82 | $5.39 | 275 | — | — |
| 1999-07-02 | $4.73 | $5.29 | 3,711 | — | — |
| 1999-07-01 | $4.82 | $5.39 | 20,625 | — | — |
| 1999-06-30 | $5.00 | $5.60 | 17,875 | — | — |
| 1999-06-29 | $5.00 | $5.60 | 0 | — | — |
| 1999-06-28 | $5.00 | $5.60 | 275 | — | — |
| 1999-06-25 | $4.64 | $5.19 | 3,436 | — | — |
| 1999-06-24 | $4.45 | $4.99 | 0 | — | — |
| 1999-06-23 | $4.45 | $4.99 | 6,736 | — | — |
| 1999-06-22 | $4.64 | $5.19 | 4,536 | — | — |
| 1999-06-21 | $4.73 | $5.29 | 3,300 | — | — |
| 1999-06-18 | $4.64 | $5.19 | 2,336 | — | — |
| 1999-06-17 | $4.68 | $5.24 | 550 | — | — |
| 1999-06-16 | $5.09 | $5.70 | 0 | — | — |
| 1999-06-15 | $5.09 | $5.67 | 0 | — | — |
| 1999-06-14 | $5.09 | $5.67 | 0 | — | — |
| 1999-06-11 | $5.09 | $5.67 | 0 | — | — |
| 1999-06-10 | $5.09 | $5.67 | 0 | — | — |
| 1999-06-09 | $5.09 | $5.67 | 0 | — | — |
| 1999-06-08 | $5.09 | $5.67 | 136 | — | — |
| 1999-06-07 | $5.09 | $5.67 | 3,436 | — | — |
| 1999-06-04 | $4.64 | $5.16 | 0 | — | — |
| 1999-06-03 | $4.64 | $5.16 | 6,186 | — | — |
| 1999-06-02 | $4.55 | $5.06 | 0 | — | — |
| 1999-06-01 | $4.55 | $5.06 | 411 | — | — |
| 1999-05-28 | $5.00 | $5.57 | 3,300 | — | — |
| 1999-05-27 | $4.55 | $5.06 | 0 | — | — |
| 1999-05-26 | $4.55 | $5.06 | 0 | — | — |
| 1999-05-25 | $4.55 | $5.06 | 1,375 | — | — |
| 1999-05-24 | $4.73 | $5.26 | 0 | — | — |
| 1999-05-21 | $4.73 | $5.26 | 0 | — | — |
| 1999-05-20 | $4.73 | $5.26 | 4,811 | — | — |
| 1999-05-19 | $4.73 | $5.26 | 2,612 | — | — |
| 1999-05-18 | $5.27 | $5.87 | 3,711 | — | — |
| 1999-05-17 | $5.27 | $5.87 | 1,650 | — | — |
| 1999-05-14 | $5.45 | $6.07 | 16,500 | — | — |
| 1999-05-13 | $5.55 | $6.17 | 42,075 | — | — |
| 1999-05-12 | $5.45 | $6.07 | 1,925 | — | — |
| 1999-05-11 | $5.09 | $5.67 | 275 | — | — |
| 1999-05-10 | $5.09 | $5.67 | 8,111 | — | — |
| 1999-05-07 | $5.27 | $5.87 | 7,286 | — | — |
| 1999-05-06 | $5.00 | $5.57 | 3,575 | — | — |
| 1999-05-05 | $5.09 | $5.67 | 4,400 | — | — |
| 1999-05-04 | $5.00 | $5.57 | 3,711 | — | — |
| 1999-05-03 | $5.09 | $5.67 | 10,036 | — | — |
| 1999-04-30 | $5.09 | $5.67 | 4,811 | — | — |
| 1999-04-29 | $5.09 | $5.67 | 19,525 | — | — |
| 1999-04-28 | $4.36 | $4.86 | 7,975 | — | — |
| 1999-04-27 | $4.14 | $4.60 | 45,100 | — | — |
| 1999-04-26 | $3.82 | $4.25 | 0 | — | — |
| 1999-04-23 | $3.82 | $4.25 | 50,187 | — | — |
| 1999-04-22 | $3.82 | $4.25 | 961 | — | — |
| 1999-04-21 | $3.82 | $4.25 | 825 | — | — |
| 1999-04-20 | $3.82 | $4.25 | 0 | — | — |
| 1999-04-19 | $3.82 | $4.25 | 1,375 | — | — |
| 1999-04-16 | $3.82 | $4.25 | 3,025 | — | — |
| 1999-04-15 | $3.82 | $4.25 | 6,736 | — | — |
| 1999-04-14 | $3.82 | $4.25 | 1,511 | — | — |
| 1999-04-13 | $3.77 | $4.20 | 3,300 | — | — |
| 1999-04-12 | $3.77 | $4.20 | 40,150 | — | — |
| 1999-04-09 | $3.82 | $4.25 | 2,750 | — | — |
| 1999-04-08 | $3.64 | $4.05 | 136 | — | — |
| 1999-04-07 | $3.64 | $4.05 | 275 | — | — |
| 1999-04-06 | $3.68 | $4.10 | 411 | — | — |
| 1999-04-05 | $3.73 | $4.15 | 0 | — | — |
| 1999-04-01 | $3.73 | $4.15 | 136 | — | — |
| 1999-03-31 | $3.55 | $3.95 | 99,550 | — | — |
| 1999-03-30 | $3.82 | $4.25 | 14,850 | — | — |
| 1999-03-29 | $3.73 | $4.15 | 8,386 | — | — |
| 1999-03-26 | $3.82 | $4.25 | 1,511 | — | — |
| 1999-03-25 | $3.64 | $4.05 | 12,925 | — | — |
| 1999-03-24 | $3.82 | $4.22 | 6,461 | — | — |
| 1999-03-23 | $3.64 | $4.02 | 9,900 | — | — |
| 1999-03-22 | $3.82 | $4.22 | 0 | — | — |
| 1999-03-19 | $3.82 | $4.22 | 550 | — | — |
| 1999-03-18 | $3.82 | $4.22 | 4,536 | — | — |
| 1999-03-17 | $3.64 | $4.02 | 550 | — | — |
| 1999-03-16 | $4.27 | $4.72 | 1,100 | — | — |
| 1999-03-15 | $4.09 | $4.52 | 12,375 | — | — |
| 1999-03-12 | $4.27 | $4.72 | 14,300 | — | — |
| 1999-03-11 | $3.82 | $4.22 | 0 | — | — |
| 1999-03-10 | $3.82 | $4.22 | 3,436 | — | — |
| 1999-03-09 | $3.64 | $4.02 | 0 | — | — |
| 1999-03-08 | $3.64 | $4.02 | 275 | — | — |
| 1999-03-05 | $3.82 | $4.22 | 13,750 | — | — |
| 1999-03-04 | $3.82 | $4.22 | 686 | — | — |
| 1999-03-03 | $3.73 | $4.12 | 14,300 | — | — |
| 1999-03-02 | $3.73 | $4.12 | 14,986 | — | — |
| 1999-03-01 | $3.82 | $4.22 | 9,075 | — | — |
| 1999-02-26 | $3.91 | $4.32 | 11,000 | — | — |
| 1999-02-25 | $3.82 | $4.22 | 3,575 | — | — |
| 1999-02-24 | $3.68 | $4.07 | 2,475 | — | — |
| 1999-02-23 | $3.68 | $4.07 | 5,500 | — | — |
| 1999-02-22 | $4.23 | $4.67 | 0 | — | — |
| 1999-02-19 | $4.23 | $4.67 | 0 | — | — |
| 1999-02-18 | $4.23 | $4.67 | 136 | — | — |
| 1999-02-17 | $4.27 | $4.72 | 961 | — | — |
| 1999-02-16 | $3.73 | $4.12 | 1,236 | — | — |
| 1999-02-12 | $3.82 | $4.22 | 0 | — | — |
| 1999-02-11 | $3.82 | $4.22 | 275 | — | — |
| 1999-02-10 | $4.07 | $4.49 | 6,875 | — | — |
| 1999-02-09 | $4.05 | $4.47 | 13,750 | — | — |
| 1999-02-08 | $4.00 | $4.42 | 1,236 | — | — |
| 1999-02-05 | $3.73 | $4.12 | 686 | — | — |
| 1999-02-04 | $4.18 | $4.62 | 825 | — | — |
| 1999-02-03 | $4.27 | $4.72 | 0 | — | — |
| 1999-02-02 | $4.27 | $4.72 | 411 | — | — |
| 1999-02-01 | $4.27 | $4.72 | 0 | — | — |
| 1999-01-29 | $4.27 | $4.72 | 686 | — | — |
| 1999-01-28 | $4.09 | $4.52 | 31,900 | — | — |
| 1999-01-27 | $3.96 | $4.37 | 825 | — | — |
| 1999-01-26 | $4.18 | $4.62 | 0 | — | — |
| 1999-01-25 | $4.18 | $4.62 | 411 | — | — |
| 1999-01-22 | $4.18 | $4.62 | 0 | — | — |
| 1999-01-21 | $4.18 | $4.62 | 550 | — | — |
| 1999-01-20 | $4.18 | $4.62 | 8,525 | — | — |
| 1999-01-19 | $4.18 | $4.62 | 687 | — | — |
| 1999-01-15 | $4.09 | $4.52 | 961 | — | — |
| 1999-01-14 | $4.18 | $4.62 | 686 | — | — |
| 1999-01-13 | $4.18 | $4.62 | 275 | — | — |
| 1999-01-12 | $4.18 | $4.62 | 686 | — | — |
| 1999-01-11 | $4.27 | $4.72 | 1,925 | — | — |
| 1999-01-08 | $4.32 | $4.77 | 0 | — | — |
| 1999-01-07 | $4.32 | $4.77 | 0 | — | — |
| 1999-01-06 | $4.32 | $4.77 | 52,800 | — | — |
| 1999-01-05 | $4.09 | $4.52 | 11,000 | — | — |
| 1999-01-04 | $4.27 | $4.72 | 2,336 | — | — |