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
- 1996-02-20 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 | $2.75 | $2.90 | 74,100 | — | — |
| 1999-12-30 | $2.63 | $2.77 | 75,900 | — | — |
| 1999-12-29 | $2.54 | $2.66 | 23,700 | — | — |
| 1999-12-28 | $2.60 | $2.72 | 18,900 | — | — |
| 1999-12-27 | $2.67 | $2.79 | 22,500 | — | — |
| 1999-12-23 | $2.67 | $2.79 | 13,200 | — | — |
| 1999-12-22 | $2.75 | $2.87 | 14,100 | — | — |
| 1999-12-21 | $2.75 | $2.87 | 6,000 | — | — |
| 1999-12-20 | $2.69 | $2.81 | 1,500 | — | — |
| 1999-12-17 | $2.67 | $2.79 | 68,400 | — | — |
| 1999-12-16 | $2.71 | $2.83 | 82,500 | — | — |
| 1999-12-15 | $2.54 | $2.66 | 8,400 | — | — |
| 1999-12-14 | $2.52 | $2.64 | 6,000 | — | — |
| 1999-12-13 | $2.67 | $2.79 | 37,800 | — | — |
| 1999-12-10 | $2.75 | $2.87 | 82,200 | — | — |
| 1999-12-09 | $2.63 | $2.74 | 4,200 | — | — |
| 1999-12-08 | $2.63 | $2.74 | 9,600 | — | — |
| 1999-12-07 | $2.63 | $2.74 | 3,600 | — | — |
| 1999-12-06 | $2.63 | $2.74 | 16,200 | — | — |
| 1999-12-03 | $2.71 | $2.83 | 7,200 | — | — |
| 1999-12-02 | $2.75 | $2.87 | 3,900 | — | — |
| 1999-12-01 | $2.83 | $2.96 | 7,200 | — | — |
| 1999-11-30 | $2.96 | $3.09 | 221,700 | — | — |
| 1999-11-29 | $2.77 | $2.90 | 45,000 | — | — |
| 1999-11-26 | $2.63 | $2.74 | 12,300 | — | — |
| 1999-11-24 | $2.65 | $2.77 | 80,700 | — | — |
| 1999-11-23 | $2.63 | $2.74 | 6,300 | — | — |
| 1999-11-22 | $2.71 | $2.83 | 15,900 | — | — |
| 1999-11-19 | $2.71 | $2.83 | 113,700 | — | — |
| 1999-11-18 | $2.75 | $2.87 | 30,900 | — | — |
| 1999-11-17 | $2.75 | $2.87 | 735,600 | — | — |
| 1999-11-16 | $2.80 | $2.93 | 25,200 | — | — |
| 1999-11-15 | $2.79 | $2.92 | 9,000 | — | — |
| 1999-11-12 | $2.83 | $2.96 | 127,500 | — | — |
| 1999-11-11 | $2.85 | $2.98 | 352,800 | — | — |
| 1999-11-10 | $2.79 | $2.92 | 14,400 | — | — |
| 1999-11-09 | $2.77 | $2.90 | 116,100 | — | — |
| 1999-11-08 | $2.75 | $2.87 | 153,600 | — | — |
| 1999-11-05 | $2.75 | $2.87 | 238,500 | — | — |
| 1999-11-04 | $2.67 | $2.79 | 13,200 | — | — |
| 1999-11-03 | $2.65 | $2.77 | 18,900 | — | — |
| 1999-11-02 | $2.63 | $2.74 | 176,100 | — | — |
| 1999-11-01 | $2.65 | $2.77 | 154,800 | — | — |
| 1999-10-29 | $2.65 | $2.77 | 33,900 | — | — |
| 1999-10-28 | $2.75 | $2.87 | 42,300 | — | — |
| 1999-10-27 | $2.88 | $3.01 | 61,800 | — | — |
| 1999-10-26 | $2.90 | $3.03 | 14,700 | — | — |
| 1999-10-25 | $2.83 | $2.96 | 5,400 | — | — |
| 1999-10-22 | $2.94 | $3.07 | 7,800 | — | — |
| 1999-10-21 | $2.96 | $3.09 | 7,200 | — | — |
| 1999-10-20 | $2.92 | $3.05 | 21,000 | — | — |
| 1999-10-19 | $2.83 | $2.96 | 9,000 | — | — |
| 1999-10-18 | $2.96 | $3.09 | 0 | — | — |
| 1999-10-15 | $2.96 | $3.09 | 8,100 | — | — |
| 1999-10-14 | $3.00 | $3.14 | 15,000 | — | — |
| 1999-10-13 | $3.00 | $3.14 | 3,900 | — | — |
| 1999-10-12 | $2.94 | $3.07 | 2,700 | — | — |
| 1999-10-11 | $2.94 | $3.07 | 2,400 | — | — |
| 1999-10-08 | $2.98 | $3.11 | 15,300 | — | — |
| 1999-10-07 | $2.94 | $3.07 | 16,200 | — | — |
| 1999-10-06 | $3.00 | $3.14 | 103,800 | — | — |
| 1999-10-05 | $2.88 | $3.01 | 2,400 | — | — |
| 1999-10-04 | $2.92 | $3.05 | 7,800 | — | — |
| 1999-10-01 | $2.88 | $3.01 | 60,000 | — | — |
| 1999-09-30 | $2.92 | $3.05 | 27,600 | — | — |
| 1999-09-29 | $3.00 | $3.14 | 10,500 | — | — |
| 1999-09-28 | $3.07 | $3.19 | 0 | — | — |
| 1999-09-27 | $3.07 | $3.19 | 9,600 | — | — |
| 1999-09-24 | $2.98 | $3.10 | 84,900 | — | — |
| 1999-09-23 | $2.92 | $3.03 | 46,500 | — | — |
| 1999-09-22 | $3.02 | $3.14 | 165,300 | — | — |
| 1999-09-21 | $3.06 | $3.18 | 54,600 | — | — |
| 1999-09-20 | $2.96 | $3.08 | 600 | — | — |
| 1999-09-17 | $3.13 | $3.25 | 6,600 | — | — |
| 1999-09-16 | $2.96 | $3.08 | 41,400 | — | — |
| 1999-09-15 | $3.02 | $3.14 | 76,500 | — | — |
| 1999-09-14 | $3.08 | $3.21 | 61,800 | — | — |
| 1999-09-13 | $3.08 | $3.21 | 81,600 | — | — |
| 1999-09-10 | $3.00 | $3.12 | 178,200 | — | — |
| 1999-09-09 | $3.17 | $3.29 | 107,100 | — | — |
| 1999-09-08 | $2.92 | $3.03 | 35,400 | — | — |
| 1999-09-07 | $3.31 | $3.44 | 27,000 | — | — |
| 1999-09-03 | $3.38 | $3.51 | 40,500 | — | — |
| 1999-09-02 | $3.40 | $3.53 | 75,600 | — | — |
| 1999-09-01 | $3.42 | $3.55 | 32,400 | — | — |
| 1999-08-31 | $3.48 | $3.62 | 389,100 | — | — |
| 1999-08-30 | $3.54 | $3.68 | 10,800 | — | — |
| 1999-08-27 | $3.60 | $3.75 | 78,300 | — | — |
| 1999-08-26 | $3.58 | $3.73 | 211,200 | — | — |
| 1999-08-25 | $3.60 | $3.75 | 24,900 | — | — |
| 1999-08-24 | $3.63 | $3.77 | 2,400 | — | — |
| 1999-08-23 | $3.63 | $3.77 | 109,500 | — | — |
| 1999-08-20 | $3.67 | $3.81 | 5,700 | — | — |
| 1999-08-19 | $3.67 | $3.81 | 27,900 | — | — |
| 1999-08-18 | $3.67 | $3.81 | 37,500 | — | — |
| 1999-08-17 | $3.63 | $3.77 | 24,600 | — | — |
| 1999-08-16 | $3.63 | $3.77 | 300 | — | — |
| 1999-08-13 | $3.60 | $3.75 | 61,500 | — | — |
| 1999-08-12 | $3.67 | $3.81 | 33,900 | — | — |
| 1999-08-11 | $3.67 | $3.81 | 4,800 | — | — |
| 1999-08-10 | $3.58 | $3.73 | 33,000 | — | — |
| 1999-08-09 | $3.71 | $3.86 | 54,300 | — | — |
| 1999-08-06 | $3.71 | $3.86 | 22,800 | — | — |
| 1999-08-05 | $3.77 | $3.92 | 22,800 | — | — |
| 1999-08-04 | $3.75 | $3.90 | 82,800 | — | — |
| 1999-08-03 | $3.79 | $3.94 | 42,300 | — | — |
| 1999-08-02 | $3.79 | $3.94 | 37,800 | — | — |
| 1999-07-30 | $3.79 | $3.94 | 600 | — | — |
| 1999-07-29 | $3.75 | $3.90 | 64,500 | — | — |
| 1999-07-28 | $3.75 | $3.90 | 7,200 | — | — |
| 1999-07-27 | $3.79 | $3.94 | 34,500 | — | — |
| 1999-07-26 | $3.79 | $3.94 | 300 | — | — |
| 1999-07-23 | $3.83 | $3.99 | 13,800 | — | — |
| 1999-07-22 | $3.92 | $4.07 | 2,100 | — | — |
| 1999-07-21 | $3.92 | $4.07 | 27,300 | — | — |
| 1999-07-20 | $3.75 | $3.90 | 35,100 | — | — |
| 1999-07-19 | $3.88 | $4.03 | 45,900 | — | — |
| 1999-07-16 | $3.77 | $3.92 | 33,600 | — | — |
| 1999-07-15 | $3.90 | $4.05 | 10,500 | — | — |
| 1999-07-14 | $3.90 | $4.05 | 32,100 | — | — |
| 1999-07-13 | $3.79 | $3.94 | 72,300 | — | — |
| 1999-07-12 | $3.71 | $3.86 | 117,300 | — | — |
| 1999-07-09 | $3.92 | $4.07 | 132,300 | — | — |
| 1999-07-08 | $3.88 | $4.03 | 67,800 | — | — |
| 1999-07-07 | $4.21 | $4.38 | 3,600 | — | — |
| 1999-07-06 | $4.25 | $4.42 | 1,800 | — | — |
| 1999-07-02 | $4.29 | $4.46 | 900 | — | — |
| 1999-07-01 | $4.21 | $4.38 | 3,000 | — | — |
| 1999-06-30 | $4.25 | $4.42 | 1,800 | — | — |
| 1999-06-29 | $4.25 | $4.42 | 10,500 | — | — |
| 1999-06-28 | $4.31 | $4.47 | 30,600 | — | — |
| 1999-06-25 | $4.23 | $4.38 | 30,900 | — | — |
| 1999-06-24 | $4.23 | $4.38 | 3,900 | — | — |
| 1999-06-23 | $4.23 | $4.38 | 2,700 | — | — |
| 1999-06-22 | $4.25 | $4.40 | 16,800 | — | — |
| 1999-06-21 | $4.21 | $4.36 | 44,400 | — | — |
| 1999-06-18 | $4.23 | $4.38 | 61,500 | — | — |
| 1999-06-17 | $4.27 | $4.42 | 600 | — | — |
| 1999-06-16 | $4.25 | $4.40 | 144,300 | — | — |
| 1999-06-15 | $4.27 | $4.42 | 13,500 | — | — |
| 1999-06-14 | $4.25 | $4.40 | 0 | — | — |
| 1999-06-11 | $4.25 | $4.40 | 54,000 | — | — |
| 1999-06-10 | $4.29 | $4.44 | 47,400 | — | — |
| 1999-06-09 | $4.29 | $4.44 | 63,300 | — | — |
| 1999-06-08 | $4.25 | $4.40 | 45,600 | — | — |
| 1999-06-07 | $4.30 | $4.46 | 7,500 | — | — |
| 1999-06-04 | $4.33 | $4.49 | 26,400 | — | — |
| 1999-06-03 | $4.31 | $4.47 | 600 | — | — |
| 1999-06-02 | $4.33 | $4.49 | 7,800 | — | — |
| 1999-06-01 | $4.29 | $4.44 | 5,100 | — | — |
| 1999-05-28 | $4.29 | $4.44 | 22,500 | — | — |
| 1999-05-27 | $4.31 | $4.46 | 26,100 | — | — |
| 1999-05-26 | $4.30 | $4.46 | 28,200 | — | — |
| 1999-05-25 | $4.27 | $4.42 | 1,500 | — | — |
| 1999-05-24 | $4.33 | $4.49 | 40,500 | — | — |
| 1999-05-21 | $4.29 | $4.44 | 8,400 | — | — |
| 1999-05-20 | $4.32 | $4.48 | 28,800 | — | — |
| 1999-05-19 | $4.31 | $4.47 | 21,300 | — | — |
| 1999-05-18 | $4.36 | $4.52 | 14,100 | — | — |
| 1999-05-17 | $4.29 | $4.44 | 47,700 | — | — |
| 1999-05-14 | $4.39 | $4.54 | 116,700 | — | — |
| 1999-05-13 | $4.42 | $4.57 | 9,600 | — | — |
| 1999-05-12 | $4.42 | $4.57 | 7,200 | — | — |
| 1999-05-11 | $4.38 | $4.53 | 27,600 | — | — |
| 1999-05-10 | $4.54 | $4.70 | 197,700 | — | — |
| 1999-05-07 | $4.33 | $4.49 | 52,800 | — | — |
| 1999-05-06 | $4.19 | $4.34 | 36,600 | — | — |
| 1999-05-05 | $4.23 | $4.38 | 7,200 | — | — |
| 1999-05-04 | $4.21 | $4.36 | 64,500 | — | — |
| 1999-05-03 | $4.08 | $4.23 | 311,400 | — | — |
| 1999-04-30 | $4.13 | $4.27 | 97,200 | — | — |
| 1999-04-29 | $4.10 | $4.25 | 86,100 | — | — |
| 1999-04-28 | $4.17 | $4.32 | 29,400 | — | — |
| 1999-04-27 | $4.08 | $4.23 | 5,700 | — | — |
| 1999-04-26 | $4.08 | $4.23 | 600 | — | — |
| 1999-04-23 | $4.00 | $4.14 | 3,600 | — | — |
| 1999-04-22 | $4.13 | $4.27 | 27,300 | — | — |
| 1999-04-21 | $4.13 | $4.27 | 18,000 | — | — |
| 1999-04-20 | $4.08 | $4.23 | 30,300 | — | — |
| 1999-04-19 | $4.10 | $4.25 | 86,400 | — | — |
| 1999-04-16 | $4.06 | $4.21 | 144,300 | — | — |
| 1999-04-15 | $4.02 | $4.16 | 3,600 | — | — |
| 1999-04-14 | $4.02 | $4.16 | 9,300 | — | — |
| 1999-04-13 | $4.02 | $4.16 | 27,600 | — | — |
| 1999-04-12 | $3.98 | $4.12 | 6,000 | — | — |
| 1999-04-09 | $4.02 | $4.16 | 114,300 | — | — |
| 1999-04-08 | $4.05 | $4.20 | 2,400 | — | — |
| 1999-04-07 | $4.08 | $4.23 | 16,500 | — | — |
| 1999-04-06 | $4.04 | $4.19 | 184,500 | — | — |
| 1999-04-05 | $4.00 | $4.14 | 31,800 | — | — |
| 1999-04-01 | $4.06 | $4.21 | 303,600 | — | — |
| 1999-03-31 | $4.04 | $4.19 | 80,100 | — | — |
| 1999-03-30 | $3.99 | $4.13 | 33,000 | — | — |
| 1999-03-29 | $4.00 | $4.13 | 18,300 | — | — |
| 1999-03-26 | $4.00 | $4.13 | 4,200 | — | — |
| 1999-03-25 | $4.00 | $4.13 | 30,900 | — | — |
| 1999-03-24 | $4.00 | $4.13 | 20,700 | — | — |
| 1999-03-23 | $4.04 | $4.17 | 4,500 | — | — |
| 1999-03-22 | $4.00 | $4.13 | 14,700 | — | — |
| 1999-03-19 | $4.08 | $4.21 | 37,200 | — | — |
| 1999-03-18 | $4.10 | $4.23 | 23,100 | — | — |
| 1999-03-17 | $4.08 | $4.21 | 50,700 | — | — |
| 1999-03-16 | $4.04 | $4.17 | 22,200 | — | — |
| 1999-03-15 | $4.04 | $4.17 | 17,400 | — | — |
| 1999-03-12 | $4.06 | $4.19 | 56,400 | — | — |
| 1999-03-11 | $4.06 | $4.19 | 15,600 | — | — |
| 1999-03-10 | $4.04 | $4.17 | 40,800 | — | — |
| 1999-03-09 | $4.08 | $4.21 | 1,800 | — | — |
| 1999-03-08 | $4.21 | $4.34 | 133,800 | — | — |
| 1999-03-05 | $4.17 | $4.30 | 15,000 | — | — |
| 1999-03-04 | $4.08 | $4.21 | 84,000 | — | — |
| 1999-03-03 | $4.08 | $4.21 | 133,800 | — | — |
| 1999-03-02 | $4.10 | $4.23 | 11,100 | — | — |
| 1999-03-01 | $4.17 | $4.30 | 16,500 | — | — |
| 1999-02-26 | $4.10 | $4.23 | 18,600 | — | — |
| 1999-02-25 | $4.13 | $4.25 | 53,400 | — | — |
| 1999-02-24 | $4.08 | $4.21 | 82,200 | — | — |
| 1999-02-23 | $4.08 | $4.21 | 32,100 | — | — |
| 1999-02-22 | $4.17 | $4.30 | 125,700 | — | — |
| 1999-02-19 | $4.10 | $4.23 | 32,700 | — | — |
| 1999-02-18 | $4.08 | $4.21 | 96,000 | — | — |
| 1999-02-17 | $4.17 | $4.30 | 28,200 | — | — |
| 1999-02-16 | $4.08 | $4.21 | 18,000 | — | — |
| 1999-02-12 | $4.08 | $4.21 | 30,300 | — | — |
| 1999-02-11 | $4.06 | $4.19 | 82,200 | — | — |
| 1999-02-10 | $4.08 | $4.21 | 52,200 | — | — |
| 1999-02-09 | $4.08 | $4.21 | 84,000 | — | — |
| 1999-02-08 | $4.08 | $4.21 | 12,600 | — | — |
| 1999-02-05 | $4.06 | $4.19 | 3,300 | — | — |
| 1999-02-04 | $4.08 | $4.21 | 69,900 | — | — |
| 1999-02-03 | $4.17 | $4.30 | 46,200 | — | — |
| 1999-02-02 | $4.08 | $4.21 | 9,900 | — | — |
| 1999-02-01 | $4.04 | $4.17 | 40,200 | — | — |
| 1999-01-29 | $4.06 | $4.19 | 52,500 | — | — |
| 1999-01-28 | $4.04 | $4.17 | 7,200 | — | — |
| 1999-01-27 | $4.04 | $4.17 | 49,200 | — | — |
| 1999-01-26 | $4.08 | $4.21 | 36,900 | — | — |
| 1999-01-25 | $4.08 | $4.21 | 108,000 | — | — |
| 1999-01-22 | $4.00 | $4.13 | 0 | — | — |
| 1999-01-21 | $4.00 | $4.13 | 16,800 | — | — |
| 1999-01-20 | $3.92 | $4.04 | 20,100 | — | — |
| 1999-01-19 | $4.04 | $4.17 | 191,400 | — | — |
| 1999-01-15 | $4.00 | $4.13 | 156,000 | — | — |
| 1999-01-14 | $3.88 | $4.00 | 7,200 | — | — |
| 1999-01-13 | $3.83 | $3.95 | 23,700 | — | — |
| 1999-01-12 | $3.83 | $3.95 | 41,700 | — | — |
| 1999-01-11 | $3.79 | $3.91 | 31,800 | — | — |
| 1999-01-08 | $3.83 | $3.95 | 105,600 | — | — |
| 1999-01-07 | $3.77 | $3.89 | 21,000 | — | — |
| 1999-01-06 | $3.75 | $3.87 | 100,800 | — | — |
| 1999-01-05 | $3.80 | $3.92 | 36,900 | — | — |
| 1999-01-04 | $3.81 | $3.93 | 5,100 | — | — |