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
- 1973-05-03 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 | $4.30 | $6.06 | 135,574 | — | — |
| 1999-12-30 | $4.20 | $5.93 | 326,381 | — | — |
| 1999-12-29 | $4.15 | $5.86 | 53,978 | — | — |
| 1999-12-28 | $4.17 | $5.89 | 31,383 | — | — |
| 1999-12-27 | $4.19 | $5.91 | 128,042 | — | — |
| 1999-12-23 | $4.24 | $5.98 | 20,085 | — | — |
| 1999-12-22 | $4.25 | $6.00 | 16,319 | — | — |
| 1999-12-21 | $4.27 | $6.02 | 37,659 | — | — |
| 1999-12-20 | $4.30 | $6.07 | 25,106 | — | — |
| 1999-12-17 | $4.34 | $6.12 | 61,510 | — | — |
| 1999-12-16 | $4.34 | $6.12 | 57,744 | — | — |
| 1999-12-15 | $4.43 | $6.25 | 46,447 | — | — |
| 1999-12-14 | $4.54 | $6.40 | 92,893 | — | — |
| 1999-12-13 | $4.48 | $6.32 | 35,149 | — | — |
| 1999-12-10 | $4.52 | $6.38 | 148,127 | — | — |
| 1999-12-09 | $4.50 | $6.35 | 8,787 | — | — |
| 1999-12-08 | $4.56 | $6.43 | 62,766 | — | — |
| 1999-12-07 | $4.56 | $6.43 | 123,021 | — | — |
| 1999-12-06 | $4.59 | $6.48 | 90,383 | — | — |
| 1999-12-03 | $4.64 | $6.55 | 43,936 | — | — |
| 1999-12-02 | $4.52 | $6.38 | 16,319 | — | — |
| 1999-12-01 | $4.58 | $6.46 | 26,362 | — | — |
| 1999-11-30 | $4.64 | $6.50 | 37,659 | — | — |
| 1999-11-29 | $4.59 | $6.44 | 89,127 | — | — |
| 1999-11-26 | $4.66 | $6.54 | 1,255 | — | — |
| 1999-11-24 | $4.68 | $6.57 | 60,255 | — | — |
| 1999-11-23 | $4.56 | $6.40 | 21,340 | — | — |
| 1999-11-22 | $4.74 | $6.65 | 30,128 | — | — |
| 1999-11-19 | $4.76 | $6.68 | 21,340 | — | — |
| 1999-11-18 | $4.86 | $6.83 | 10,043 | — | — |
| 1999-11-17 | $4.94 | $6.93 | 10,043 | — | — |
| 1999-11-16 | $4.93 | $6.92 | 22,596 | — | — |
| 1999-11-15 | $4.92 | $6.91 | 27,617 | — | — |
| 1999-11-12 | $4.99 | $7.00 | 13,808 | — | — |
| 1999-11-11 | $5.06 | $7.10 | 3,766 | — | — |
| 1999-11-10 | $5.08 | $7.13 | 20,085 | — | — |
| 1999-11-09 | $5.07 | $7.11 | 7,532 | — | — |
| 1999-11-08 | $5.10 | $7.15 | 46,447 | — | — |
| 1999-11-05 | $5.02 | $7.04 | 47,702 | — | — |
| 1999-11-04 | $5.04 | $7.07 | 31,383 | — | — |
| 1999-11-03 | $4.94 | $6.93 | 20,085 | — | — |
| 1999-11-02 | $5.01 | $7.03 | 21,340 | — | — |
| 1999-11-01 | $5.04 | $7.07 | 74,063 | — | — |
| 1999-10-29 | $5.03 | $7.06 | 61,510 | — | — |
| 1999-10-28 | $4.91 | $6.89 | 80,340 | — | — |
| 1999-10-27 | $4.68 | $6.57 | 69,042 | — | — |
| 1999-10-26 | $4.60 | $6.45 | 48,957 | — | — |
| 1999-10-25 | $4.68 | $6.56 | 38,915 | — | — |
| 1999-10-22 | $4.71 | $6.62 | 60,255 | — | — |
| 1999-10-21 | $4.59 | $6.44 | 94,148 | — | — |
| 1999-10-20 | $4.50 | $6.32 | 242,275 | — | — |
| 1999-10-19 | $4.50 | $6.32 | 57,744 | — | — |
| 1999-10-18 | $4.57 | $6.41 | 3,766 | — | — |
| 1999-10-15 | $4.61 | $6.47 | 13,808 | — | — |
| 1999-10-14 | $4.64 | $6.51 | 13,808 | — | — |
| 1999-10-13 | $4.61 | $6.47 | 0 | — | — |
| 1999-10-12 | $4.61 | $6.47 | 2,511 | — | — |
| 1999-10-11 | $4.62 | $6.48 | 7,532 | — | — |
| 1999-10-08 | $4.67 | $6.55 | 10,043 | — | — |
| 1999-10-07 | $4.64 | $6.51 | 13,808 | — | — |
| 1999-10-06 | $4.62 | $6.48 | 15,064 | — | — |
| 1999-10-05 | $4.67 | $6.55 | 16,319 | — | — |
| 1999-10-04 | $4.70 | $6.59 | 3,766 | — | — |
| 1999-10-01 | $4.68 | $6.57 | 25,106 | — | — |
| 1999-09-30 | $4.64 | $6.51 | 31,383 | — | — |
| 1999-09-29 | $4.59 | $6.44 | 20,085 | — | — |
| 1999-09-28 | $4.54 | $6.37 | 7,532 | — | — |
| 1999-09-27 | $4.55 | $6.38 | 1,255 | — | — |
| 1999-09-24 | $4.53 | $6.36 | 15,064 | — | — |
| 1999-09-23 | $4.56 | $6.40 | 5,021 | — | — |
| 1999-09-22 | $4.60 | $6.45 | 26,362 | — | — |
| 1999-09-21 | $4.60 | $6.45 | 13,808 | — | — |
| 1999-09-20 | $4.68 | $6.57 | 2,511 | — | — |
| 1999-09-17 | $4.72 | $6.62 | 45,191 | — | — |
| 1999-09-16 | $4.34 | $6.09 | 75,319 | — | — |
| 1999-09-15 | $4.52 | $6.34 | 26,362 | — | — |
| 1999-09-14 | $4.46 | $6.26 | 15,064 | — | — |
| 1999-09-13 | $4.50 | $6.32 | 16,319 | — | — |
| 1999-09-10 | $4.58 | $6.42 | 21,340 | — | — |
| 1999-09-09 | $4.50 | $6.32 | 21,340 | — | — |
| 1999-09-08 | $4.46 | $6.26 | 1,255 | — | — |
| 1999-09-07 | $4.45 | $6.25 | 2,511 | — | — |
| 1999-09-03 | $4.48 | $6.28 | 40,170 | — | — |
| 1999-09-02 | $4.39 | $6.15 | 51,468 | — | — |
| 1999-09-01 | $4.43 | $6.18 | 52,723 | — | — |
| 1999-08-31 | $4.41 | $6.16 | 197,084 | — | — |
| 1999-08-30 | $4.34 | $6.06 | 20,085 | — | — |
| 1999-08-27 | $4.37 | $6.10 | 16,319 | — | — |
| 1999-08-26 | $4.40 | $6.14 | 38,915 | — | — |
| 1999-08-25 | $4.44 | $6.20 | 97,914 | — | — |
| 1999-08-24 | $4.37 | $6.10 | 69,042 | — | — |
| 1999-08-23 | $4.39 | $6.13 | 86,617 | — | — |
| 1999-08-20 | $4.35 | $6.07 | 51,468 | — | — |
| 1999-08-19 | $4.16 | $5.80 | 64,021 | — | — |
| 1999-08-18 | $4.22 | $5.89 | 42,681 | — | — |
| 1999-08-17 | $4.37 | $6.09 | 136,829 | — | — |
| 1999-08-16 | $4.34 | $6.06 | 154,403 | — | — |
| 1999-08-13 | $4.34 | $6.05 | 47,702 | — | — |
| 1999-08-12 | $4.28 | $5.98 | 18,830 | — | — |
| 1999-08-11 | $4.33 | $6.04 | 16,319 | — | — |
| 1999-08-10 | $4.30 | $6.00 | 18,830 | — | — |
| 1999-08-09 | $4.34 | $6.06 | 32,638 | — | — |
| 1999-08-06 | $4.34 | $6.06 | 12,553 | — | — |
| 1999-08-05 | $4.38 | $6.11 | 8,787 | — | — |
| 1999-08-04 | $4.42 | $6.17 | 27,617 | — | — |
| 1999-08-03 | $4.48 | $6.25 | 20,085 | — | — |
| 1999-08-02 | $4.51 | $6.30 | 75,319 | — | — |
| 1999-07-30 | $4.53 | $6.32 | 50,213 | — | — |
| 1999-07-29 | $4.46 | $6.23 | 51,468 | — | — |
| 1999-07-28 | $4.53 | $6.32 | 18,830 | — | — |
| 1999-07-27 | $4.64 | $6.48 | 30,128 | — | — |
| 1999-07-26 | $4.56 | $6.36 | 74,063 | — | — |
| 1999-07-23 | $4.57 | $6.38 | 90,383 | — | — |
| 1999-07-22 | $4.58 | $6.39 | 22,596 | — | — |
| 1999-07-21 | $4.61 | $6.43 | 26,362 | — | — |
| 1999-07-20 | $4.55 | $6.35 | 3,766 | — | — |
| 1999-07-19 | $4.59 | $6.41 | 21,340 | — | — |
| 1999-07-16 | $4.59 | $6.41 | 31,383 | — | — |
| 1999-07-15 | $4.54 | $6.34 | 36,404 | — | — |
| 1999-07-14 | $4.46 | $6.23 | 38,915 | — | — |
| 1999-07-13 | $4.48 | $6.25 | 61,510 | — | — |
| 1999-07-12 | $4.61 | $6.43 | 20,085 | — | — |
| 1999-07-09 | $4.71 | $6.57 | 23,851 | — | — |
| 1999-07-08 | $4.76 | $6.64 | 22,596 | — | — |
| 1999-07-07 | $4.87 | $6.80 | 36,404 | — | — |
| 1999-07-06 | $4.78 | $6.68 | 120,510 | — | — |
| 1999-07-02 | $4.88 | $6.81 | 56,489 | — | — |
| 1999-07-01 | $4.87 | $6.80 | 92,893 | — | — |
| 1999-06-30 | $4.75 | $6.63 | 106,702 | — | — |
| 1999-06-29 | $4.70 | $6.56 | 22,596 | — | — |
| 1999-06-28 | $4.68 | $6.53 | 11,298 | — | — |
| 1999-06-25 | $4.70 | $6.56 | 38,915 | — | — |
| 1999-06-24 | $4.60 | $6.42 | 85,361 | — | — |
| 1999-06-23 | $4.68 | $6.53 | 31,383 | — | — |
| 1999-06-22 | $4.70 | $6.56 | 91,638 | — | — |
| 1999-06-21 | $4.66 | $6.50 | 121,765 | — | — |
| 1999-06-18 | $4.78 | $6.67 | 56,489 | — | — |
| 1999-06-17 | $4.79 | $6.68 | 48,957 | — | — |
| 1999-06-16 | $4.76 | $6.64 | 8,787 | — | — |
| 1999-06-15 | $4.80 | $6.70 | 6,277 | — | — |
| 1999-06-14 | $4.80 | $6.70 | 23,851 | — | — |
| 1999-06-11 | $4.77 | $6.66 | 26,362 | — | — |
| 1999-06-10 | $4.92 | $6.87 | 57,744 | — | — |
| 1999-06-09 | $5.00 | $6.98 | 40,170 | — | — |
| 1999-06-08 | $4.90 | $6.84 | 15,064 | — | — |
| 1999-06-07 | $4.96 | $6.93 | 30,128 | — | — |
| 1999-06-04 | $4.90 | $6.84 | 8,787 | — | — |
| 1999-06-03 | $4.86 | $6.78 | 80,340 | — | — |
| 1999-06-02 | $4.96 | $6.89 | 12,553 | — | — |
| 1999-06-01 | $4.90 | $6.81 | 138,084 | — | — |
| 1999-05-28 | $4.86 | $6.75 | 87,872 | — | — |
| 1999-05-27 | $4.63 | $6.43 | 52,723 | — | — |
| 1999-05-26 | $4.69 | $6.51 | 27,617 | — | — |
| 1999-05-25 | $4.86 | $6.75 | 42,681 | — | — |
| 1999-05-24 | $4.84 | $6.72 | 13,808 | — | — |
| 1999-05-21 | $4.85 | $6.74 | 31,383 | — | — |
| 1999-05-20 | $4.91 | $6.82 | 7,532 | — | — |
| 1999-05-19 | $4.86 | $6.75 | 66,532 | — | — |
| 1999-05-18 | $4.87 | $6.76 | 40,170 | — | — |
| 1999-05-17 | $4.98 | $6.92 | 32,638 | — | — |
| 1999-05-14 | $4.93 | $6.85 | 13,808 | — | — |
| 1999-05-13 | $5.00 | $6.94 | 37,659 | — | — |
| 1999-05-12 | $4.98 | $6.92 | 6,277 | — | — |
| 1999-05-11 | $5.00 | $6.94 | 72,808 | — | — |
| 1999-05-10 | $5.04 | $7.01 | 40,170 | — | — |
| 1999-05-07 | $5.14 | $7.14 | 89,127 | — | — |
| 1999-05-06 | $5.17 | $7.18 | 37,659 | — | — |
| 1999-05-05 | $5.14 | $7.14 | 70,298 | — | — |
| 1999-05-04 | $5.25 | $7.30 | 52,723 | — | — |
| 1999-05-03 | $5.50 | $7.63 | 28,872 | — | — |
| 1999-04-30 | $5.37 | $7.46 | 91,638 | — | — |
| 1999-04-29 | $5.34 | $7.41 | 31,383 | — | — |
| 1999-04-28 | $5.39 | $7.48 | 16,319 | — | — |
| 1999-04-27 | $5.32 | $7.39 | 17,574 | — | — |
| 1999-04-26 | $5.37 | $7.46 | 79,085 | — | — |
| 1999-04-23 | $5.26 | $7.30 | 7,532 | — | — |
| 1999-04-22 | $5.20 | $7.22 | 26,362 | — | — |
| 1999-04-21 | $5.21 | $7.23 | 45,191 | — | — |
| 1999-04-20 | $5.14 | $7.14 | 50,213 | — | — |
| 1999-04-19 | $5.10 | $7.08 | 23,851 | — | — |
| 1999-04-16 | $5.06 | $7.03 | 25,106 | — | — |
| 1999-04-15 | $5.02 | $6.97 | 36,404 | — | — |
| 1999-04-14 | $4.78 | $6.64 | 40,170 | — | — |
| 1999-04-13 | $4.74 | $6.58 | 53,978 | — | — |
| 1999-04-12 | $4.92 | $6.83 | 51,468 | — | — |
| 1999-04-09 | $4.64 | $6.45 | 20,085 | — | — |
| 1999-04-08 | $4.70 | $6.53 | 30,128 | — | — |
| 1999-04-07 | $4.52 | $6.27 | 41,425 | — | — |
| 1999-04-06 | $4.42 | $6.14 | 60,255 | — | — |
| 1999-04-05 | $4.44 | $6.17 | 11,298 | — | — |
| 1999-04-01 | $4.38 | $6.08 | 150,638 | — | — |
| 1999-03-31 | $4.30 | $5.98 | 87,872 | — | — |
| 1999-03-30 | $4.24 | $5.89 | 101,680 | — | — |
| 1999-03-29 | $4.25 | $5.91 | 67,787 | — | — |
| 1999-03-26 | $4.22 | $5.86 | 111,723 | — | — |
| 1999-03-25 | $4.28 | $5.95 | 17,574 | — | — |
| 1999-03-24 | $4.33 | $6.02 | 41,425 | — | — |
| 1999-03-23 | $4.35 | $6.04 | 57,744 | — | — |
| 1999-03-22 | $4.43 | $6.15 | 56,489 | — | — |
| 1999-03-19 | $4.50 | $6.25 | 144,361 | — | — |
| 1999-03-18 | $4.56 | $6.33 | 53,978 | — | — |
| 1999-03-17 | $4.56 | $6.33 | 11,298 | — | — |
| 1999-03-16 | $4.65 | $6.46 | 52,723 | — | — |
| 1999-03-15 | $4.68 | $6.50 | 22,596 | — | — |
| 1999-03-12 | $4.72 | $6.56 | 33,893 | — | — |
| 1999-03-11 | $4.68 | $6.50 | 61,510 | — | — |
| 1999-03-10 | $4.65 | $6.46 | 69,042 | — | — |
| 1999-03-09 | $4.76 | $6.61 | 22,596 | — | — |
| 1999-03-08 | $4.72 | $6.56 | 67,787 | — | — |
| 1999-03-05 | $4.72 | $6.56 | 35,149 | — | — |
| 1999-03-04 | $4.64 | $6.41 | 17,574 | — | — |
| 1999-03-03 | $4.60 | $6.36 | 41,425 | — | — |
| 1999-03-02 | $4.78 | $6.61 | 43,936 | — | — |
| 1999-03-01 | $4.82 | $6.66 | 45,191 | — | — |
| 1999-02-26 | $4.85 | $6.70 | 16,319 | — | — |
| 1999-02-25 | $4.78 | $6.61 | 37,659 | — | — |
| 1999-02-24 | $4.78 | $6.61 | 71,553 | — | — |
| 1999-02-23 | $4.89 | $6.76 | 40,170 | — | — |
| 1999-02-22 | $4.98 | $6.88 | 47,702 | — | — |
| 1999-02-19 | $4.80 | $6.64 | 11,298 | — | — |
| 1999-02-18 | $4.83 | $6.67 | 62,766 | — | — |
| 1999-02-17 | $4.76 | $6.58 | 36,404 | — | — |
| 1999-02-16 | $4.84 | $6.69 | 25,106 | — | — |
| 1999-02-12 | $4.82 | $6.66 | 21,340 | — | — |
| 1999-02-11 | $4.89 | $6.76 | 21,340 | — | — |
| 1999-02-10 | $4.90 | $6.77 | 18,830 | — | — |
| 1999-02-09 | $4.94 | $6.83 | 22,596 | — | — |
| 1999-02-08 | $4.87 | $6.74 | 18,830 | — | — |
| 1999-02-05 | $4.90 | $6.77 | 31,383 | — | — |
| 1999-02-04 | $5.04 | $6.96 | 11,298 | — | — |
| 1999-02-03 | $5.10 | $7.05 | 8,787 | — | — |
| 1999-02-02 | $5.14 | $7.10 | 37,659 | — | — |
| 1999-02-01 | $5.26 | $7.27 | 3,766 | — | — |
| 1999-01-29 | $5.28 | $7.29 | 13,808 | — | — |
| 1999-01-28 | $5.32 | $7.35 | 56,489 | — | — |
| 1999-01-27 | $5.26 | $7.27 | 33,893 | — | — |
| 1999-01-26 | $5.20 | $7.18 | 2,511 | — | — |
| 1999-01-25 | $5.22 | $7.21 | 22,596 | — | — |
| 1999-01-22 | $5.20 | $7.19 | 8,787 | — | — |
| 1999-01-21 | $5.20 | $7.18 | 12,553 | — | — |
| 1999-01-20 | $5.30 | $7.32 | 31,383 | — | — |
| 1999-01-19 | $5.32 | $7.35 | 37,659 | — | — |
| 1999-01-15 | $5.41 | $7.48 | 57,744 | — | — |
| 1999-01-14 | $5.26 | $7.27 | 31,383 | — | — |
| 1999-01-13 | $5.36 | $7.40 | 10,043 | — | — |
| 1999-01-12 | $5.36 | $7.40 | 55,234 | — | — |
| 1999-01-11 | $5.40 | $7.46 | 27,617 | — | — |
| 1999-01-08 | $5.52 | $7.62 | 60,255 | — | — |
| 1999-01-07 | $5.55 | $7.67 | 20,085 | — | — |
| 1999-01-06 | $5.66 | $7.82 | 25,106 | — | — |
| 1999-01-05 | $5.62 | $7.76 | 64,021 | — | — |
| 1999-01-04 | $5.50 | $7.60 | 87,872 | — | — |