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
- 1990-03-26 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 | $5.08 | $5.27 | 383,600 | — | — |
| 1999-12-30 | $5.08 | $5.27 | 547,200 | — | — |
| 1999-12-29 | $5.13 | $5.32 | 426,400 | — | — |
| 1999-12-28 | $5.14 | $5.34 | 627,600 | — | — |
| 1999-12-27 | $5.08 | $5.27 | 619,200 | — | — |
| 1999-12-23 | $5.03 | $5.23 | 521,600 | — | — |
| 1999-12-22 | $5.03 | $5.23 | 456,000 | — | — |
| 1999-12-21 | $5.05 | $5.24 | 1,385,200 | — | — |
| 1999-12-20 | $4.97 | $5.16 | 1,669,200 | — | — |
| 1999-12-17 | $4.98 | $5.18 | 772,800 | — | — |
| 1999-12-16 | $4.97 | $5.16 | 481,600 | — | — |
| 1999-12-15 | $4.97 | $5.16 | 649,600 | — | — |
| 1999-12-14 | $4.91 | $5.10 | 517,200 | — | — |
| 1999-12-13 | $5.00 | $5.19 | 1,392,800 | — | — |
| 1999-12-10 | $4.98 | $5.18 | 929,200 | — | — |
| 1999-12-09 | $4.89 | $5.08 | 660,800 | — | — |
| 1999-12-08 | $5.02 | $5.21 | 2,040,800 | — | — |
| 1999-12-07 | $4.98 | $5.18 | 2,358,000 | — | — |
| 1999-12-06 | $4.39 | $4.56 | 663,200 | — | — |
| 1999-12-03 | $4.41 | $4.58 | 838,800 | — | — |
| 1999-12-02 | $4.48 | $4.66 | 964,400 | — | — |
| 1999-12-01 | $4.50 | $4.67 | 455,200 | — | — |
| 1999-11-30 | $4.50 | $4.67 | 950,400 | — | — |
| 1999-11-29 | $4.50 | $4.67 | 438,000 | — | — |
| 1999-11-26 | $4.55 | $4.72 | 704,000 | — | — |
| 1999-11-24 | $4.59 | $4.77 | 482,400 | — | — |
| 1999-11-23 | $4.56 | $4.74 | 1,258,800 | — | — |
| 1999-11-22 | $4.59 | $4.77 | 758,400 | — | — |
| 1999-11-19 | $4.69 | $4.87 | 1,013,200 | — | — |
| 1999-11-18 | $4.58 | $4.76 | 1,535,200 | — | — |
| 1999-11-17 | $4.63 | $4.80 | 1,874,800 | — | — |
| 1999-11-16 | $4.67 | $4.85 | 814,400 | — | — |
| 1999-11-15 | $4.66 | $4.84 | 2,037,200 | — | — |
| 1999-11-12 | $4.69 | $4.87 | 2,708,400 | — | — |
| 1999-11-11 | $4.72 | $4.90 | 2,752,800 | — | — |
| 1999-11-10 | $4.94 | $5.13 | 1,041,200 | — | — |
| 1999-11-09 | $4.80 | $4.98 | 908,400 | — | — |
| 1999-11-08 | $4.89 | $5.08 | 546,800 | — | — |
| 1999-11-05 | $4.88 | $5.06 | 903,200 | — | — |
| 1999-11-04 | $4.89 | $5.08 | 656,400 | — | — |
| 1999-11-03 | $4.89 | $5.08 | 1,620,800 | — | — |
| 1999-11-02 | $4.63 | $4.80 | 827,200 | — | — |
| 1999-11-01 | $4.72 | $4.90 | 898,400 | — | — |
| 1999-10-29 | $4.66 | $4.84 | 873,200 | — | — |
| 1999-10-28 | $4.64 | $4.82 | 681,200 | — | — |
| 1999-10-27 | $4.63 | $4.80 | 466,000 | — | — |
| 1999-10-26 | $4.73 | $4.92 | 807,600 | — | — |
| 1999-10-25 | $4.67 | $4.85 | 410,800 | — | — |
| 1999-10-22 | $4.73 | $4.92 | 512,400 | — | — |
| 1999-10-21 | $4.72 | $4.90 | 2,836,400 | — | — |
| 1999-10-20 | $4.80 | $4.98 | 618,800 | — | — |
| 1999-10-19 | $4.86 | $5.05 | 535,600 | — | — |
| 1999-10-18 | $4.86 | $5.05 | 1,107,200 | — | — |
| 1999-10-15 | $4.91 | $5.10 | 580,800 | — | — |
| 1999-10-14 | $5.00 | $5.19 | 804,000 | — | — |
| 1999-10-13 | $4.88 | $5.06 | 414,000 | — | — |
| 1999-10-12 | $4.98 | $5.18 | 486,000 | — | — |
| 1999-10-11 | $5.06 | $5.26 | 677,600 | — | — |
| 1999-10-08 | $5.00 | $5.19 | 920,800 | — | — |
| 1999-10-07 | $5.06 | $5.26 | 939,600 | — | — |
| 1999-10-06 | $5.16 | $5.36 | 2,590,800 | — | — |
| 1999-10-05 | $4.98 | $5.18 | 3,280,400 | — | — |
| 1999-10-04 | $4.72 | $4.90 | 2,763,600 | — | — |
| 1999-10-01 | $4.53 | $4.71 | 1,311,600 | — | — |
| 1999-09-30 | $4.50 | $4.67 | 3,452,400 | — | — |
| 1999-09-29 | $4.28 | $4.45 | 1,140,800 | — | — |
| 1999-09-28 | $4.16 | $4.32 | 1,111,200 | — | — |
| 1999-09-27 | $4.05 | $4.20 | 2,332,800 | — | — |
| 1999-09-24 | $4.22 | $4.38 | 1,002,800 | — | — |
| 1999-09-23 | $4.20 | $4.37 | 558,800 | — | — |
| 1999-09-22 | $4.33 | $4.50 | 633,200 | — | — |
| 1999-09-21 | $4.36 | $4.53 | 1,175,600 | — | — |
| 1999-09-20 | $4.42 | $4.59 | 684,800 | — | — |
| 1999-09-17 | $4.56 | $4.74 | 1,580,000 | — | — |
| 1999-09-16 | $4.50 | $4.67 | 1,613,600 | — | — |
| 1999-09-15 | $4.63 | $4.80 | 516,000 | — | — |
| 1999-09-14 | $4.64 | $4.82 | 256,000 | — | — |
| 1999-09-13 | $4.75 | $4.93 | 738,800 | — | — |
| 1999-09-10 | $4.63 | $4.80 | 499,200 | — | — |
| 1999-09-09 | $4.69 | $4.87 | 570,400 | — | — |
| 1999-09-08 | $4.59 | $4.77 | 833,200 | — | — |
| 1999-09-07 | $4.50 | $4.67 | 969,200 | — | — |
| 1999-09-03 | $4.48 | $4.66 | 933,600 | — | — |
| 1999-09-02 | $4.44 | $4.61 | 454,800 | — | — |
| 1999-09-01 | $4.48 | $4.66 | 742,800 | — | — |
| 1999-08-31 | $4.38 | $4.54 | 1,465,600 | — | — |
| 1999-08-30 | $4.47 | $4.64 | 646,800 | — | — |
| 1999-08-27 | $4.48 | $4.66 | 1,520,000 | — | — |
| 1999-08-26 | $4.47 | $4.64 | 746,000 | — | — |
| 1999-08-25 | $4.52 | $4.69 | 368,000 | — | — |
| 1999-08-24 | $4.52 | $4.69 | 3,522,800 | — | — |
| 1999-08-23 | $4.59 | $4.77 | 1,168,800 | — | — |
| 1999-08-20 | $4.66 | $4.84 | 2,216,000 | — | — |
| 1999-08-19 | $4.61 | $4.79 | 734,400 | — | — |
| 1999-08-18 | $4.59 | $4.77 | 596,000 | — | — |
| 1999-08-17 | $4.70 | $4.89 | 560,800 | — | — |
| 1999-08-16 | $4.67 | $4.85 | 484,400 | — | — |
| 1999-08-13 | $4.77 | $4.95 | 712,800 | — | — |
| 1999-08-12 | $4.64 | $4.82 | 1,080,400 | — | — |
| 1999-08-11 | $4.64 | $4.82 | 548,400 | — | — |
| 1999-08-10 | $4.45 | $4.63 | 566,800 | — | — |
| 1999-08-09 | $4.56 | $4.74 | 406,000 | — | — |
| 1999-08-06 | $4.59 | $4.77 | 1,785,200 | — | — |
| 1999-08-05 | $4.58 | $4.76 | 1,275,200 | — | — |
| 1999-08-04 | $4.58 | $4.76 | 709,200 | — | — |
| 1999-08-03 | $4.64 | $4.82 | 520,800 | — | — |
| 1999-08-02 | $4.75 | $4.93 | 510,000 | — | — |
| 1999-07-30 | $4.69 | $4.87 | 513,200 | — | — |
| 1999-07-29 | $4.70 | $4.89 | 4,427,200 | — | — |
| 1999-07-28 | $4.75 | $4.93 | 1,028,400 | — | — |
| 1999-07-27 | $4.78 | $4.97 | 2,909,200 | — | — |
| 1999-07-26 | $4.55 | $4.72 | 457,200 | — | — |
| 1999-07-23 | $4.70 | $4.89 | 740,800 | — | — |
| 1999-07-22 | $4.75 | $4.93 | 1,088,400 | — | — |
| 1999-07-21 | $4.81 | $5.00 | 696,800 | — | — |
| 1999-07-20 | $4.66 | $4.84 | 618,000 | — | — |
| 1999-07-19 | $4.72 | $4.90 | 514,400 | — | — |
| 1999-07-16 | $4.81 | $5.00 | 1,270,800 | — | — |
| 1999-07-15 | $4.81 | $5.00 | 874,800 | — | — |
| 1999-07-14 | $4.61 | $4.79 | 453,600 | — | — |
| 1999-07-13 | $4.63 | $4.80 | 447,600 | — | — |
| 1999-07-12 | $4.67 | $4.85 | 839,200 | — | — |
| 1999-07-09 | $4.64 | $4.82 | 848,000 | — | — |
| 1999-07-08 | $4.58 | $4.76 | 672,400 | — | — |
| 1999-07-07 | $4.64 | $4.82 | 490,400 | — | — |
| 1999-07-06 | $4.61 | $4.79 | 1,001,600 | — | — |
| 1999-07-02 | $4.73 | $4.92 | 711,600 | — | — |
| 1999-07-01 | $4.83 | $5.02 | 2,735,600 | — | — |
| 1999-06-30 | $4.63 | $4.80 | 1,446,000 | — | — |
| 1999-06-29 | $4.53 | $4.71 | 6,081,600 | — | — |
| 1999-06-28 | $4.45 | $4.63 | 664,000 | — | — |
| 1999-06-25 | $4.38 | $4.54 | 614,000 | — | — |
| 1999-06-24 | $4.42 | $4.59 | 436,800 | — | — |
| 1999-06-23 | $4.44 | $4.61 | 452,800 | — | — |
| 1999-06-22 | $4.45 | $4.63 | 347,200 | — | — |
| 1999-06-21 | $4.44 | $4.61 | 502,000 | — | — |
| 1999-06-18 | $4.36 | $4.53 | 1,318,400 | — | — |
| 1999-06-17 | $4.41 | $4.58 | 702,000 | — | — |
| 1999-06-16 | $4.39 | $4.56 | 562,000 | — | — |
| 1999-06-15 | $4.34 | $4.51 | 311,600 | — | — |
| 1999-06-14 | $4.34 | $4.51 | 1,033,200 | — | — |
| 1999-06-11 | $4.38 | $4.54 | 1,255,600 | — | — |
| 1999-06-10 | $4.19 | $4.35 | 2,265,600 | — | — |
| 1999-06-09 | $4.23 | $4.40 | 857,200 | — | — |
| 1999-06-08 | $4.28 | $4.45 | 841,600 | — | — |
| 1999-06-07 | $4.31 | $4.48 | 3,094,800 | — | — |
| 1999-06-04 | $4.34 | $4.51 | 537,600 | — | — |
| 1999-06-03 | $4.36 | $4.53 | 1,052,800 | — | — |
| 1999-06-02 | $4.36 | $4.53 | 866,400 | — | — |
| 1999-06-01 | $4.48 | $4.66 | 990,800 | — | — |
| 1999-05-28 | $4.41 | $4.58 | 935,200 | — | — |
| 1999-05-27 | $4.38 | $4.54 | 702,400 | — | — |
| 1999-05-26 | $4.30 | $4.46 | 1,329,600 | — | — |
| 1999-05-25 | $4.44 | $4.61 | 4,575,200 | — | — |
| 1999-05-24 | $4.56 | $4.74 | 1,131,600 | — | — |
| 1999-05-21 | $4.55 | $4.72 | 824,000 | — | — |
| 1999-05-20 | $4.56 | $4.74 | 1,333,600 | — | — |
| 1999-05-19 | $4.56 | $4.74 | 2,264,400 | — | — |
| 1999-05-18 | $4.63 | $4.80 | 1,249,200 | — | — |
| 1999-05-17 | $4.66 | $4.84 | 1,547,600 | — | — |
| 1999-05-14 | $4.73 | $4.92 | 1,259,600 | — | — |
| 1999-05-13 | $4.78 | $4.97 | 916,400 | — | — |
| 1999-05-12 | $4.88 | $5.06 | 842,000 | — | — |
| 1999-05-11 | $4.75 | $4.93 | 1,153,200 | — | — |
| 1999-05-10 | $4.78 | $4.97 | 929,600 | — | — |
| 1999-05-07 | $4.75 | $4.93 | 848,800 | — | — |
| 1999-05-06 | $4.59 | $4.77 | 654,000 | — | — |
| 1999-05-05 | $4.56 | $4.74 | 1,152,800 | — | — |
| 1999-05-04 | $4.73 | $4.92 | 3,928,000 | — | — |
| 1999-05-03 | $4.56 | $4.74 | 3,229,200 | — | — |
| 1999-04-30 | $4.44 | $4.61 | 3,190,800 | — | — |
| 1999-04-29 | $4.42 | $4.59 | 750,800 | — | — |
| 1999-04-28 | $4.39 | $4.56 | 1,737,200 | — | — |
| 1999-04-27 | $4.27 | $4.43 | 1,162,800 | — | — |
| 1999-04-26 | $4.28 | $4.45 | 1,890,800 | — | — |
| 1999-04-23 | $4.25 | $4.41 | 7,566,400 | — | — |
| 1999-04-22 | $4.31 | $4.48 | 2,053,200 | — | — |
| 1999-04-21 | $4.23 | $4.40 | 1,100,000 | — | — |
| 1999-04-20 | $4.22 | $4.38 | 916,800 | — | — |
| 1999-04-19 | $4.31 | $4.48 | 1,620,800 | — | — |
| 1999-04-16 | $4.14 | $4.30 | 1,273,600 | — | — |
| 1999-04-15 | $4.02 | $4.17 | 1,528,800 | — | — |
| 1999-04-14 | $3.91 | $4.06 | 2,310,800 | — | — |
| 1999-04-13 | $3.94 | $4.09 | 1,726,000 | — | — |
| 1999-04-12 | $4.06 | $4.22 | 1,933,200 | — | — |
| 1999-04-09 | $4.19 | $4.35 | 3,261,200 | — | — |
| 1999-04-08 | $3.95 | $4.11 | 2,467,200 | — | — |
| 1999-04-07 | $3.98 | $4.14 | 2,158,000 | — | — |
| 1999-04-06 | $3.70 | $3.85 | 1,126,000 | — | — |
| 1999-04-05 | $3.67 | $3.81 | 1,097,600 | — | — |
| 1999-04-01 | $3.73 | $3.88 | 1,366,000 | — | — |
| 1999-03-31 | $3.66 | $3.80 | 1,902,400 | — | — |
| 1999-03-30 | $3.75 | $3.90 | 1,269,600 | — | — |
| 1999-03-29 | $3.83 | $3.98 | 1,524,000 | — | — |
| 1999-03-26 | $3.80 | $3.94 | 1,819,600 | — | — |
| 1999-03-25 | $3.64 | $3.78 | 1,741,200 | — | — |
| 1999-03-24 | $3.61 | $3.75 | 1,730,800 | — | — |
| 1999-03-23 | $3.59 | $3.73 | 1,953,600 | — | — |
| 1999-03-22 | $3.66 | $3.80 | 1,485,200 | — | — |
| 1999-03-19 | $3.66 | $3.80 | 2,547,600 | — | — |
| 1999-03-18 | $3.75 | $3.90 | 2,726,400 | — | — |
| 1999-03-17 | $3.75 | $3.90 | 956,400 | — | — |
| 1999-03-16 | $3.75 | $3.90 | 588,000 | — | — |
| 1999-03-15 | $3.77 | $3.91 | 1,508,000 | — | — |
| 1999-03-12 | $3.88 | $4.03 | 2,314,000 | — | — |
| 1999-03-11 | $3.81 | $3.96 | 3,319,600 | — | — |
| 1999-03-10 | $3.66 | $3.80 | 1,140,000 | — | — |
| 1999-03-09 | $3.59 | $3.73 | 3,662,000 | — | — |
| 1999-03-08 | $3.61 | $3.75 | 3,814,400 | — | — |
| 1999-03-05 | $3.59 | $3.73 | 21,839,600 | — | — |
| 1999-03-04 | $3.67 | $3.81 | 18,464,400 | — | — |
| 1999-03-03 | $4.58 | $4.76 | 1,143,600 | — | — |
| 1999-03-02 | $4.80 | $4.98 | 932,800 | — | — |
| 1999-03-01 | $4.72 | $4.90 | 1,639,200 | — | — |
| 1999-02-26 | $4.75 | $4.93 | 1,571,600 | — | — |
| 1999-02-25 | $4.75 | $4.93 | 1,838,800 | — | — |
| 1999-02-24 | $4.70 | $4.89 | 934,800 | — | — |
| 1999-02-23 | $4.81 | $5.00 | 2,482,400 | — | — |
| 1999-02-22 | $4.91 | $5.10 | 1,401,200 | — | — |
| 1999-02-19 | $4.97 | $5.16 | 1,923,200 | — | — |
| 1999-02-18 | $4.72 | $4.90 | 10,462,000 | — | — |
| 1999-02-17 | $4.73 | $4.92 | 1,468,400 | — | — |
| 1999-02-16 | $4.81 | $5.00 | 1,849,600 | — | — |
| 1999-02-12 | $5.05 | $5.24 | 2,221,600 | — | — |
| 1999-02-11 | $5.17 | $5.37 | 1,038,400 | — | — |
| 1999-02-10 | $5.14 | $5.34 | 1,233,200 | — | — |
| 1999-02-09 | $5.16 | $5.36 | 785,200 | — | — |
| 1999-02-08 | $5.14 | $5.34 | 664,000 | — | — |
| 1999-02-05 | $5.09 | $5.29 | 756,400 | — | — |
| 1999-02-04 | $5.19 | $5.39 | 477,600 | — | — |
| 1999-02-03 | $5.22 | $5.42 | 702,800 | — | — |
| 1999-02-02 | $5.22 | $5.42 | 1,368,400 | — | — |
| 1999-02-01 | $5.34 | $5.55 | 1,449,600 | — | — |
| 1999-01-29 | $5.00 | $5.19 | 968,000 | — | — |
| 1999-01-28 | $5.09 | $5.29 | 721,200 | — | — |
| 1999-01-27 | $5.13 | $5.32 | 899,200 | — | — |
| 1999-01-26 | $5.06 | $5.25 | 1,272,800 | — | — |
| 1999-01-25 | $5.16 | $5.35 | 1,601,200 | — | — |
| 1999-01-22 | $5.17 | $5.36 | 2,184,000 | — | — |
| 1999-01-21 | $5.20 | $5.40 | 4,682,400 | — | — |
| 1999-01-20 | $5.56 | $5.77 | 1,066,800 | — | — |
| 1999-01-19 | $5.67 | $5.88 | 2,125,600 | — | — |
| 1999-01-15 | $5.59 | $5.80 | 602,400 | — | — |
| 1999-01-14 | $5.50 | $5.70 | 596,000 | — | — |
| 1999-01-13 | $5.52 | $5.72 | 735,600 | — | — |
| 1999-01-12 | $5.69 | $5.90 | 785,600 | — | — |
| 1999-01-11 | $5.56 | $5.77 | 2,359,600 | — | — |
| 1999-01-08 | $5.72 | $5.93 | 1,435,200 | — | — |
| 1999-01-07 | $5.73 | $5.95 | 468,000 | — | — |
| 1999-01-06 | $5.86 | $6.08 | 1,366,000 | — | — |
| 1999-01-05 | $5.77 | $5.98 | 1,184,000 | — | — |
| 1999-01-04 | $5.75 | $5.96 | 3,336,000 | — | — |