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
- 1983-09-30 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 | $3.65 | $5.77 | 43,200 | — | — |
| 1999-12-30 | $3.65 | $5.77 | 148,800 | — | — |
| 1999-12-29 | $3.67 | $5.81 | 102,000 | — | — |
| 1999-12-28 | $3.55 | $5.63 | 201,600 | — | — |
| 1999-12-27 | $3.60 | $5.71 | 103,800 | — | — |
| 1999-12-23 | $3.53 | $5.59 | 107,400 | — | — |
| 1999-12-22 | $3.59 | $5.69 | 100,800 | — | — |
| 1999-12-21 | $3.53 | $5.59 | 133,800 | — | — |
| 1999-12-20 | $3.66 | $5.79 | 319,200 | — | — |
| 1999-12-17 | $3.54 | $5.61 | 492,000 | — | — |
| 1999-12-16 | $3.30 | $5.23 | 401,400 | — | — |
| 1999-12-15 | $3.21 | $5.08 | 455,400 | — | — |
| 1999-12-14 | $3.17 | $5.02 | 1,337,400 | — | — |
| 1999-12-13 | $3.19 | $5.05 | 316,800 | — | — |
| 1999-12-10 | $3.17 | $5.02 | 211,200 | — | — |
| 1999-12-09 | $3.19 | $5.05 | 494,400 | — | — |
| 1999-12-08 | $3.21 | $5.08 | 604,200 | — | — |
| 1999-12-07 | $3.25 | $5.15 | 378,000 | — | — |
| 1999-12-06 | $3.40 | $5.38 | 162,000 | — | — |
| 1999-12-03 | $3.44 | $5.44 | 128,400 | — | — |
| 1999-12-02 | $3.54 | $5.61 | 418,800 | — | — |
| 1999-12-01 | $3.58 | $5.67 | 64,200 | — | — |
| 1999-11-30 | $3.67 | $5.81 | 114,000 | — | — |
| 1999-11-29 | $3.69 | $5.84 | 207,600 | — | — |
| 1999-11-26 | $3.57 | $5.66 | 9,600 | — | — |
| 1999-11-24 | $3.55 | $5.63 | 193,200 | — | — |
| 1999-11-23 | $3.56 | $5.64 | 127,200 | — | — |
| 1999-11-22 | $3.63 | $5.74 | 169,800 | — | — |
| 1999-11-19 | $3.72 | $5.89 | 99,600 | — | — |
| 1999-11-18 | $3.76 | $5.96 | 78,000 | — | — |
| 1999-11-17 | $3.79 | $6.00 | 81,600 | — | — |
| 1999-11-16 | $3.80 | $6.02 | 138,600 | — | — |
| 1999-11-15 | $3.71 | $5.87 | 190,800 | — | — |
| 1999-11-12 | $3.76 | $5.96 | 55,800 | — | — |
| 1999-11-11 | $3.77 | $5.97 | 157,200 | — | — |
| 1999-11-10 | $3.83 | $6.07 | 252,600 | — | — |
| 1999-11-09 | $4.09 | $6.48 | 100,800 | — | — |
| 1999-11-08 | $4.13 | $6.53 | 80,400 | — | — |
| 1999-11-05 | $4.15 | $6.57 | 28,800 | — | — |
| 1999-11-04 | $4.17 | $6.60 | 94,200 | — | — |
| 1999-11-03 | $4.22 | $6.68 | 79,800 | — | — |
| 1999-11-02 | $4.16 | $6.58 | 135,600 | — | — |
| 1999-11-01 | $4.19 | $6.63 | 135,000 | — | — |
| 1999-10-29 | $4.04 | $6.40 | 171,600 | — | — |
| 1999-10-28 | $4.15 | $6.57 | 117,000 | — | — |
| 1999-10-27 | $4.10 | $6.50 | 135,000 | — | — |
| 1999-10-26 | $4.02 | $6.34 | 138,000 | — | — |
| 1999-10-25 | $4.06 | $6.40 | 264,600 | — | — |
| 1999-10-22 | $4.09 | $6.45 | 99,600 | — | — |
| 1999-10-21 | $4.08 | $6.43 | 189,000 | — | — |
| 1999-10-20 | $4.23 | $6.66 | 157,800 | — | — |
| 1999-10-19 | $4.38 | $6.89 | 626,400 | — | — |
| 1999-10-18 | $4.76 | $7.50 | 66,600 | — | — |
| 1999-10-15 | $4.79 | $7.55 | 89,400 | — | — |
| 1999-10-14 | $4.77 | $7.52 | 99,600 | — | — |
| 1999-10-13 | $4.81 | $7.58 | 103,800 | — | — |
| 1999-10-12 | $4.91 | $7.73 | 162,000 | — | — |
| 1999-10-11 | $5.05 | $7.96 | 42,000 | — | — |
| 1999-10-08 | $5.15 | $8.11 | 292,200 | — | — |
| 1999-10-07 | $5.18 | $8.16 | 210,000 | — | — |
| 1999-10-06 | $5.17 | $8.14 | 343,200 | — | — |
| 1999-10-05 | $5.18 | $8.16 | 109,800 | — | — |
| 1999-10-04 | $4.97 | $7.83 | 100,200 | — | — |
| 1999-10-01 | $4.95 | $7.80 | 85,200 | — | — |
| 1999-09-30 | $5.04 | $7.94 | 301,200 | — | — |
| 1999-09-29 | $5.04 | $7.94 | 143,400 | — | — |
| 1999-09-28 | $4.89 | $7.70 | 50,400 | — | — |
| 1999-09-27 | $4.88 | $7.68 | 192,600 | — | — |
| 1999-09-24 | $4.88 | $7.68 | 257,400 | — | — |
| 1999-09-23 | $4.86 | $7.67 | 63,000 | — | — |
| 1999-09-22 | $4.85 | $7.65 | 84,000 | — | — |
| 1999-09-21 | $4.85 | $7.65 | 131,400 | — | — |
| 1999-09-20 | $4.81 | $7.58 | 115,800 | — | — |
| 1999-09-17 | $4.83 | $7.62 | 89,400 | — | — |
| 1999-09-16 | $4.84 | $7.63 | 145,200 | — | — |
| 1999-09-15 | $4.83 | $7.62 | 54,600 | — | — |
| 1999-09-14 | $4.85 | $7.65 | 87,000 | — | — |
| 1999-09-13 | $4.90 | $7.72 | 8,400 | — | — |
| 1999-09-10 | $4.88 | $7.68 | 114,600 | — | — |
| 1999-09-09 | $4.79 | $7.55 | 95,400 | — | — |
| 1999-09-08 | $4.76 | $7.50 | 149,400 | — | — |
| 1999-09-07 | $4.77 | $7.52 | 114,600 | — | — |
| 1999-09-03 | $4.79 | $7.55 | 279,600 | — | — |
| 1999-09-02 | $4.80 | $7.57 | 451,200 | — | — |
| 1999-09-01 | $4.67 | $7.35 | 99,000 | — | — |
| 1999-08-31 | $4.52 | $7.12 | 81,000 | — | — |
| 1999-08-30 | $4.48 | $7.06 | 98,400 | — | — |
| 1999-08-27 | $4.43 | $6.98 | 81,000 | — | — |
| 1999-08-26 | $4.47 | $7.04 | 52,800 | — | — |
| 1999-08-25 | $4.56 | $7.19 | 78,600 | — | — |
| 1999-08-24 | $4.50 | $7.09 | 97,200 | — | — |
| 1999-08-23 | $4.58 | $7.22 | 88,800 | — | — |
| 1999-08-20 | $4.56 | $7.19 | 97,200 | — | — |
| 1999-08-19 | $4.58 | $7.22 | 122,400 | — | — |
| 1999-08-18 | $4.54 | $7.16 | 75,600 | — | — |
| 1999-08-17 | $4.63 | $7.29 | 150,600 | — | — |
| 1999-08-16 | $4.59 | $7.24 | 72,600 | — | — |
| 1999-08-13 | $4.50 | $7.09 | 31,200 | — | — |
| 1999-08-12 | $4.51 | $7.11 | 40,200 | — | — |
| 1999-08-11 | $4.50 | $7.09 | 98,400 | — | — |
| 1999-08-10 | $4.47 | $7.04 | 1,077,000 | — | — |
| 1999-08-09 | $4.40 | $6.93 | 231,600 | — | — |
| 1999-08-06 | $4.34 | $6.85 | 151,200 | — | — |
| 1999-08-05 | $4.49 | $7.07 | 109,800 | — | — |
| 1999-08-04 | $4.65 | $7.32 | 145,800 | — | — |
| 1999-08-03 | $4.79 | $7.55 | 115,800 | — | — |
| 1999-08-02 | $4.83 | $7.62 | 75,600 | — | — |
| 1999-07-30 | $4.85 | $7.65 | 141,000 | — | — |
| 1999-07-29 | $4.83 | $7.62 | 121,200 | — | — |
| 1999-07-28 | $4.85 | $7.65 | 232,200 | — | — |
| 1999-07-27 | $5.04 | $7.91 | 37,200 | — | — |
| 1999-07-26 | $5.08 | $7.98 | 131,400 | — | — |
| 1999-07-23 | $5.11 | $8.03 | 105,600 | — | — |
| 1999-07-22 | $5.23 | $8.21 | 54,000 | — | — |
| 1999-07-21 | $5.27 | $8.27 | 199,200 | — | — |
| 1999-07-20 | $5.32 | $8.35 | 205,200 | — | — |
| 1999-07-19 | $5.29 | $8.31 | 123,000 | — | — |
| 1999-07-16 | $5.15 | $8.08 | 250,800 | — | — |
| 1999-07-15 | $5.08 | $7.98 | 173,400 | — | — |
| 1999-07-14 | $4.94 | $7.75 | 158,400 | — | — |
| 1999-07-13 | $4.98 | $7.82 | 103,200 | — | — |
| 1999-07-12 | $4.92 | $7.72 | 146,400 | — | — |
| 1999-07-09 | $4.67 | $7.32 | 207,000 | — | — |
| 1999-07-08 | $4.65 | $7.29 | 76,800 | — | — |
| 1999-07-07 | $4.63 | $7.26 | 126,000 | — | — |
| 1999-07-06 | $4.75 | $7.46 | 249,600 | — | — |
| 1999-07-02 | $4.85 | $7.62 | 268,200 | — | — |
| 1999-07-01 | $4.72 | $7.41 | 196,200 | — | — |
| 1999-06-30 | $4.67 | $7.32 | 504,600 | — | — |
| 1999-06-29 | $4.22 | $6.62 | 309,000 | — | — |
| 1999-06-28 | $4.14 | $6.49 | 149,400 | — | — |
| 1999-06-25 | $4.04 | $6.34 | 94,200 | — | — |
| 1999-06-24 | $4.08 | $6.41 | 67,800 | — | — |
| 1999-06-23 | $4.11 | $6.46 | 112,800 | — | — |
| 1999-06-22 | $4.08 | $6.41 | 139,200 | — | — |
| 1999-06-21 | $4.05 | $6.36 | 272,400 | — | — |
| 1999-06-18 | $4.17 | $6.54 | 138,600 | — | — |
| 1999-06-17 | $4.09 | $6.43 | 199,800 | — | — |
| 1999-06-16 | $4.02 | $6.31 | 268,800 | — | — |
| 1999-06-15 | $4.15 | $6.51 | 94,200 | — | — |
| 1999-06-14 | $4.20 | $6.59 | 155,400 | — | — |
| 1999-06-11 | $4.28 | $6.72 | 192,000 | — | — |
| 1999-06-10 | $4.21 | $6.61 | 25,800 | — | — |
| 1999-06-09 | $4.22 | $6.62 | 132,600 | — | — |
| 1999-06-08 | $4.20 | $6.60 | 209,400 | — | — |
| 1999-06-07 | $4.32 | $6.79 | 78,000 | — | — |
| 1999-06-04 | $4.26 | $6.69 | 177,000 | — | — |
| 1999-06-03 | $4.34 | $6.82 | 98,400 | — | — |
| 1999-06-02 | $4.24 | $6.65 | 163,800 | — | — |
| 1999-06-01 | $4.16 | $6.52 | 192,600 | — | — |
| 1999-05-28 | $4.06 | $6.38 | 86,400 | — | — |
| 1999-05-27 | $4.15 | $6.51 | 76,200 | — | — |
| 1999-05-26 | $4.14 | $6.49 | 103,800 | — | — |
| 1999-05-25 | $4.22 | $6.62 | 55,200 | — | — |
| 1999-05-24 | $4.26 | $6.69 | 33,000 | — | — |
| 1999-05-21 | $4.23 | $6.64 | 78,600 | — | — |
| 1999-05-20 | $4.24 | $6.65 | 32,400 | — | — |
| 1999-05-19 | $4.19 | $6.57 | 115,200 | — | — |
| 1999-05-18 | $4.11 | $6.46 | 41,400 | — | — |
| 1999-05-17 | $4.16 | $6.52 | 96,000 | — | — |
| 1999-05-14 | $4.22 | $6.62 | 89,400 | — | — |
| 1999-05-13 | $4.17 | $6.54 | 204,000 | — | — |
| 1999-05-12 | $4.11 | $6.46 | 146,400 | — | — |
| 1999-05-11 | $4.15 | $6.51 | 166,200 | — | — |
| 1999-05-10 | $4.06 | $6.38 | 166,200 | — | — |
| 1999-05-07 | $4.13 | $6.47 | 208,800 | — | — |
| 1999-05-06 | $4.14 | $6.49 | 199,800 | — | — |
| 1999-05-05 | $4.16 | $6.52 | 99,600 | — | — |
| 1999-05-04 | $4.18 | $6.56 | 75,000 | — | — |
| 1999-05-03 | $4.17 | $6.54 | 284,400 | — | — |
| 1999-04-30 | $4.21 | $6.61 | 139,200 | — | — |
| 1999-04-29 | $4.15 | $6.51 | 213,000 | — | — |
| 1999-04-28 | $4.00 | $6.28 | 97,800 | — | — |
| 1999-04-27 | $3.96 | $6.18 | 190,800 | — | — |
| 1999-04-26 | $3.94 | $6.15 | 202,800 | — | — |
| 1999-04-23 | $3.77 | $5.89 | 89,400 | — | — |
| 1999-04-22 | $3.61 | $5.64 | 91,200 | — | — |
| 1999-04-21 | $3.60 | $5.63 | 135,000 | — | — |
| 1999-04-20 | $3.54 | $5.53 | 232,800 | — | — |
| 1999-04-19 | $3.70 | $5.77 | 225,600 | — | — |
| 1999-04-16 | $3.64 | $5.68 | 194,400 | — | — |
| 1999-04-15 | $3.44 | $5.37 | 217,800 | — | — |
| 1999-04-14 | $3.33 | $5.21 | 493,200 | — | — |
| 1999-04-13 | $3.27 | $5.11 | 142,800 | — | — |
| 1999-04-12 | $3.27 | $5.11 | 165,600 | — | — |
| 1999-04-09 | $3.25 | $5.08 | 279,000 | — | — |
| 1999-04-08 | $3.26 | $5.09 | 97,200 | — | — |
| 1999-04-07 | $3.28 | $5.12 | 244,200 | — | — |
| 1999-04-06 | $3.31 | $5.17 | 85,800 | — | — |
| 1999-04-05 | $3.29 | $5.14 | 74,400 | — | — |
| 1999-04-01 | $3.26 | $5.09 | 148,200 | — | — |
| 1999-03-31 | $3.17 | $4.95 | 325,800 | — | — |
| 1999-03-30 | $3.33 | $5.21 | 109,800 | — | — |
| 1999-03-29 | $3.33 | $5.21 | 58,800 | — | — |
| 1999-03-26 | $3.31 | $5.17 | 148,200 | — | — |
| 1999-03-25 | $3.32 | $5.19 | 103,200 | — | — |
| 1999-03-24 | $3.27 | $5.11 | 76,800 | — | — |
| 1999-03-23 | $3.30 | $5.16 | 71,400 | — | — |
| 1999-03-22 | $3.31 | $5.17 | 83,400 | — | — |
| 1999-03-19 | $3.32 | $5.19 | 146,400 | — | — |
| 1999-03-18 | $3.32 | $5.19 | 115,200 | — | — |
| 1999-03-17 | $3.32 | $5.19 | 121,800 | — | — |
| 1999-03-16 | $3.34 | $5.22 | 55,200 | — | — |
| 1999-03-15 | $3.38 | $5.27 | 45,600 | — | — |
| 1999-03-12 | $3.33 | $5.21 | 63,600 | — | — |
| 1999-03-11 | $3.34 | $5.22 | 85,800 | — | — |
| 1999-03-10 | $3.36 | $5.25 | 61,800 | — | — |
| 1999-03-09 | $3.33 | $5.21 | 458,400 | — | — |
| 1999-03-08 | $3.33 | $5.21 | 235,200 | — | — |
| 1999-03-05 | $3.38 | $5.27 | 48,000 | — | — |
| 1999-03-04 | $3.40 | $5.30 | 159,600 | — | — |
| 1999-03-03 | $3.41 | $5.32 | 379,200 | — | — |
| 1999-03-02 | $3.43 | $5.35 | 137,400 | — | — |
| 1999-03-01 | $3.50 | $5.47 | 201,600 | — | — |
| 1999-02-26 | $3.55 | $5.55 | 118,200 | — | — |
| 1999-02-25 | $3.57 | $5.58 | 125,400 | — | — |
| 1999-02-24 | $3.57 | $5.58 | 208,800 | — | — |
| 1999-02-23 | $3.57 | $5.58 | 307,800 | — | — |
| 1999-02-22 | $3.60 | $5.63 | 178,800 | — | — |
| 1999-02-19 | $3.50 | $5.47 | 102,000 | — | — |
| 1999-02-18 | $3.58 | $5.60 | 187,800 | — | — |
| 1999-02-17 | $3.46 | $5.40 | 672,600 | — | — |
| 1999-02-16 | $3.50 | $5.47 | 122,400 | — | — |
| 1999-02-12 | $3.58 | $5.60 | 127,800 | — | — |
| 1999-02-11 | $3.82 | $5.97 | 161,400 | — | — |
| 1999-02-10 | $3.77 | $5.89 | 89,400 | — | — |
| 1999-02-09 | $3.74 | $5.84 | 74,400 | — | — |
| 1999-02-08 | $3.74 | $5.84 | 57,000 | — | — |
| 1999-02-05 | $3.70 | $5.77 | 121,200 | — | — |
| 1999-02-04 | $3.80 | $5.94 | 66,600 | — | — |
| 1999-02-03 | $3.86 | $6.04 | 43,800 | — | — |
| 1999-02-02 | $3.88 | $6.05 | 385,200 | — | — |
| 1999-02-01 | $4.01 | $6.26 | 90,600 | — | — |
| 1999-01-29 | $4.00 | $6.25 | 319,800 | — | — |
| 1999-01-28 | $3.85 | $6.02 | 44,400 | — | — |
| 1999-01-27 | $3.92 | $6.12 | 39,600 | — | — |
| 1999-01-26 | $4.03 | $6.26 | 127,200 | — | — |
| 1999-01-25 | $3.90 | $6.05 | 131,400 | — | — |
| 1999-01-22 | $3.89 | $6.04 | 51,000 | — | — |
| 1999-01-21 | $3.85 | $5.99 | 115,200 | — | — |
| 1999-01-20 | $4.01 | $6.23 | 174,600 | — | — |
| 1999-01-19 | $3.99 | $6.20 | 175,800 | — | — |
| 1999-01-15 | $4.04 | $6.28 | 123,000 | — | — |
| 1999-01-14 | $4.13 | $6.41 | 142,200 | — | — |
| 1999-01-13 | $4.24 | $6.59 | 146,400 | — | — |
| 1999-01-12 | $4.26 | $6.62 | 205,200 | — | — |
| 1999-01-11 | $4.28 | $6.65 | 153,000 | — | — |
| 1999-01-08 | $4.38 | $6.80 | 157,200 | — | — |
| 1999-01-07 | $4.35 | $6.77 | 152,400 | — | — |
| 1999-01-06 | $4.34 | $6.75 | 121,200 | — | — |
| 1999-01-05 | $4.18 | $6.49 | 189,000 | — | — |
| 1999-01-04 | $4.09 | $6.36 | 206,400 | — | — |