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
- 1996-05-15 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 | $4.02 | $4.14 | 5,200 | — | — |
| 1999-12-30 | $4.00 | $4.13 | 40,000 | — | — |
| 1999-12-29 | $4.05 | $4.17 | 17,200 | — | — |
| 1999-12-28 | $4.05 | $4.17 | 28,800 | — | — |
| 1999-12-27 | $4.02 | $4.14 | 27,600 | — | — |
| 1999-12-23 | $4.06 | $4.19 | 206,400 | — | — |
| 1999-12-22 | $4.06 | $4.19 | 111,600 | — | — |
| 1999-12-21 | $3.95 | $4.08 | 8,800 | — | — |
| 1999-12-20 | $3.94 | $4.06 | 32,000 | — | — |
| 1999-12-17 | $3.94 | $4.06 | 423,600 | — | — |
| 1999-12-16 | $3.95 | $4.08 | 20,400 | — | — |
| 1999-12-15 | $4.00 | $4.13 | 34,800 | — | — |
| 1999-12-14 | $3.95 | $4.08 | 100,000 | — | — |
| 1999-12-13 | $3.95 | $4.08 | 107,200 | — | — |
| 1999-12-10 | $4.06 | $4.19 | 78,800 | — | — |
| 1999-12-09 | $4.19 | $4.32 | 177,200 | — | — |
| 1999-12-08 | $4.08 | $4.21 | 121,600 | — | — |
| 1999-12-07 | $4.09 | $4.22 | 196,800 | — | — |
| 1999-12-06 | $4.00 | $4.13 | 93,600 | — | — |
| 1999-12-03 | $4.17 | $4.30 | 228,000 | — | — |
| 1999-12-02 | $4.08 | $4.21 | 44,400 | — | — |
| 1999-12-01 | $4.08 | $4.21 | 425,200 | — | — |
| 1999-11-30 | $4.11 | $4.24 | 86,400 | — | — |
| 1999-11-29 | $4.16 | $4.29 | 223,200 | — | — |
| 1999-11-26 | $4.20 | $4.34 | 25,600 | — | — |
| 1999-11-24 | $4.19 | $4.32 | 406,000 | — | — |
| 1999-11-23 | $4.17 | $4.30 | 184,000 | — | — |
| 1999-11-22 | $4.09 | $4.22 | 231,200 | — | — |
| 1999-11-19 | $4.03 | $4.16 | 102,000 | — | — |
| 1999-11-18 | $4.00 | $4.13 | 186,400 | — | — |
| 1999-11-17 | $4.02 | $4.14 | 172,400 | — | — |
| 1999-11-16 | $3.94 | $4.06 | 225,200 | — | — |
| 1999-11-15 | $4.00 | $4.13 | 16,000 | — | — |
| 1999-11-12 | $4.03 | $4.16 | 227,600 | — | — |
| 1999-11-11 | $3.95 | $4.08 | 22,000 | — | — |
| 1999-11-10 | $3.97 | $4.09 | 235,200 | — | — |
| 1999-11-09 | $3.91 | $4.03 | 536,800 | — | — |
| 1999-11-08 | $3.91 | $4.03 | 344,000 | — | — |
| 1999-11-05 | $3.94 | $4.05 | 377,600 | — | — |
| 1999-11-04 | $3.95 | $4.06 | 174,800 | — | — |
| 1999-11-03 | $4.06 | $4.17 | 221,600 | — | — |
| 1999-11-02 | $4.13 | $4.24 | 67,200 | — | — |
| 1999-11-01 | $4.16 | $4.27 | 76,400 | — | — |
| 1999-10-29 | $4.25 | $4.37 | 541,200 | — | — |
| 1999-10-28 | $4.06 | $4.17 | 64,000 | — | — |
| 1999-10-27 | $4.03 | $4.14 | 91,600 | — | — |
| 1999-10-26 | $4.05 | $4.16 | 830,800 | — | — |
| 1999-10-25 | $4.00 | $4.11 | 503,200 | — | — |
| 1999-10-22 | $4.20 | $4.32 | 516,800 | — | — |
| 1999-10-21 | $4.20 | $4.32 | 231,600 | — | — |
| 1999-10-20 | $4.05 | $4.16 | 10,000 | — | — |
| 1999-10-19 | $4.00 | $4.11 | 163,600 | — | — |
| 1999-10-18 | $4.13 | $4.24 | 20,800 | — | — |
| 1999-10-15 | $4.13 | $4.24 | 49,200 | — | — |
| 1999-10-14 | $4.25 | $4.37 | 0 | — | — |
| 1999-10-13 | $4.25 | $4.37 | 396,000 | — | — |
| 1999-10-12 | $4.17 | $4.29 | 121,600 | — | — |
| 1999-10-11 | $4.22 | $4.33 | 142,400 | — | — |
| 1999-10-08 | $4.19 | $4.30 | 108,000 | — | — |
| 1999-10-07 | $4.16 | $4.27 | 296,800 | — | — |
| 1999-10-06 | $4.22 | $4.33 | 208,000 | — | — |
| 1999-10-05 | $4.47 | $4.59 | 345,200 | — | — |
| 1999-10-04 | $4.50 | $4.62 | 177,200 | — | — |
| 1999-10-01 | $4.41 | $4.53 | 328,000 | — | — |
| 1999-09-30 | $4.33 | $4.45 | 270,800 | — | — |
| 1999-09-29 | $4.38 | $4.50 | 1,181,200 | — | — |
| 1999-09-28 | $4.41 | $4.53 | 2,420,400 | — | — |
| 1999-09-27 | $4.42 | $4.54 | 1,447,200 | — | — |
| 1999-09-24 | $3.88 | $3.98 | 825,600 | — | — |
| 1999-09-23 | $3.69 | $3.79 | 275,200 | — | — |
| 1999-09-22 | $3.77 | $3.87 | 329,200 | — | — |
| 1999-09-21 | $3.69 | $3.79 | 228,400 | — | — |
| 1999-09-20 | $3.50 | $3.60 | 19,600 | — | — |
| 1999-09-17 | $3.53 | $3.63 | 287,600 | — | — |
| 1999-09-16 | $3.56 | $3.66 | 30,400 | — | — |
| 1999-09-15 | $3.59 | $3.69 | 49,200 | — | — |
| 1999-09-14 | $3.59 | $3.69 | 316,000 | — | — |
| 1999-09-13 | $3.50 | $3.60 | 2,751,200 | — | — |
| 1999-09-10 | $3.66 | $3.76 | 54,400 | — | — |
| 1999-09-09 | $3.80 | $3.90 | 3,600 | — | — |
| 1999-09-08 | $3.72 | $3.82 | 28,000 | — | — |
| 1999-09-07 | $3.66 | $3.76 | 198,000 | — | — |
| 1999-09-03 | $3.53 | $3.63 | 485,200 | — | — |
| 1999-09-02 | $3.63 | $3.72 | 518,800 | — | — |
| 1999-09-01 | $3.84 | $3.95 | 0 | — | — |
| 1999-08-31 | $3.84 | $3.95 | 156,800 | — | — |
| 1999-08-30 | $3.72 | $3.82 | 16,000 | — | — |
| 1999-08-27 | $3.77 | $3.87 | 1,600 | — | — |
| 1999-08-26 | $3.81 | $3.92 | 445,600 | — | — |
| 1999-08-25 | $3.72 | $3.82 | 26,000 | — | — |
| 1999-08-24 | $3.78 | $3.88 | 70,400 | — | — |
| 1999-08-23 | $3.72 | $3.82 | 30,000 | — | — |
| 1999-08-20 | $3.78 | $3.88 | 178,000 | — | — |
| 1999-08-19 | $3.84 | $3.95 | 40,800 | — | — |
| 1999-08-18 | $3.78 | $3.88 | 116,000 | — | — |
| 1999-08-17 | $3.80 | $3.90 | 72,800 | — | — |
| 1999-08-16 | $3.89 | $4.00 | 340,400 | — | — |
| 1999-08-13 | $3.91 | $4.01 | 55,200 | — | — |
| 1999-08-12 | $3.88 | $3.98 | 355,600 | — | — |
| 1999-08-11 | $3.88 | $3.98 | 516,000 | — | — |
| 1999-08-10 | $3.64 | $3.74 | 50,800 | — | — |
| 1999-08-09 | $3.75 | $3.85 | 277,200 | — | — |
| 1999-08-06 | $3.69 | $3.79 | 21,600 | — | — |
| 1999-08-05 | $3.69 | $3.79 | 465,600 | — | — |
| 1999-08-04 | $3.69 | $3.79 | 121,200 | — | — |
| 1999-08-03 | $3.72 | $3.82 | 296,000 | — | — |
| 1999-08-02 | $3.72 | $3.82 | 57,200 | — | — |
| 1999-07-30 | $3.94 | $4.05 | 2,000 | — | — |
| 1999-07-29 | $3.91 | $4.01 | 112,000 | — | — |
| 1999-07-28 | $3.78 | $3.88 | 71,200 | — | — |
| 1999-07-27 | $3.75 | $3.85 | 73,200 | — | — |
| 1999-07-26 | $3.72 | $3.82 | 9,600 | — | — |
| 1999-07-23 | $3.70 | $3.80 | 20,000 | — | — |
| 1999-07-22 | $3.69 | $3.79 | 328,000 | — | — |
| 1999-07-21 | $3.56 | $3.66 | 350,400 | — | — |
| 1999-07-20 | $3.50 | $3.60 | 157,600 | — | — |
| 1999-07-19 | $3.50 | $3.60 | 66,000 | — | — |
| 1999-07-16 | $3.63 | $3.72 | 46,000 | — | — |
| 1999-07-15 | $3.67 | $3.77 | 2,000 | — | — |
| 1999-07-14 | $3.72 | $3.82 | 0 | — | — |
| 1999-07-13 | $3.72 | $3.82 | 164,400 | — | — |
| 1999-07-12 | $3.84 | $3.95 | 82,800 | — | — |
| 1999-07-09 | $3.88 | $3.98 | 110,000 | — | — |
| 1999-07-08 | $3.78 | $3.88 | 70,400 | — | — |
| 1999-07-07 | $3.81 | $3.92 | 21,600 | — | — |
| 1999-07-06 | $3.75 | $3.85 | 239,200 | — | — |
| 1999-07-02 | $3.80 | $3.90 | 342,400 | — | — |
| 1999-07-01 | $3.81 | $3.92 | 4,000 | — | — |
| 1999-06-30 | $3.83 | $3.93 | 140,000 | — | — |
| 1999-06-29 | $3.75 | $3.85 | 41,600 | — | — |
| 1999-06-28 | $3.75 | $3.85 | 306,400 | — | — |
| 1999-06-25 | $3.75 | $3.85 | 73,600 | — | — |
| 1999-06-24 | $3.61 | $3.71 | 1,475,600 | — | — |
| 1999-06-23 | $3.56 | $3.66 | 156,000 | — | — |
| 1999-06-22 | $3.53 | $3.63 | 19,200 | — | — |
| 1999-06-21 | $3.50 | $3.60 | 136,800 | — | — |
| 1999-06-18 | $3.53 | $3.63 | 58,400 | — | — |
| 1999-06-17 | $3.58 | $3.68 | 273,600 | — | — |
| 1999-06-16 | $3.66 | $3.76 | 176,400 | — | — |
| 1999-06-15 | $3.72 | $3.82 | 149,200 | — | — |
| 1999-06-14 | $3.70 | $3.80 | 164,800 | — | — |
| 1999-06-11 | $3.72 | $3.82 | 34,400 | — | — |
| 1999-06-10 | $3.73 | $3.84 | 624,400 | — | — |
| 1999-06-09 | $3.81 | $3.92 | 212,000 | — | — |
| 1999-06-08 | $3.83 | $3.93 | 214,400 | — | — |
| 1999-06-07 | $3.94 | $4.05 | 348,000 | — | — |
| 1999-06-04 | $3.75 | $3.85 | 81,200 | — | — |
| 1999-06-03 | $3.64 | $3.74 | 32,800 | — | — |
| 1999-06-02 | $3.59 | $3.69 | 196,000 | — | — |
| 1999-06-01 | $3.64 | $3.74 | 44,000 | — | — |
| 1999-05-28 | $3.55 | $3.64 | 48,800 | — | — |
| 1999-05-27 | $3.59 | $3.69 | 6,800 | — | — |
| 1999-05-26 | $3.63 | $3.72 | 346,800 | — | — |
| 1999-05-25 | $3.67 | $3.77 | 366,800 | — | — |
| 1999-05-24 | $3.78 | $3.88 | 263,200 | — | — |
| 1999-05-21 | $3.63 | $3.72 | 37,200 | — | — |
| 1999-05-20 | $3.61 | $3.71 | 521,200 | — | — |
| 1999-05-19 | $3.75 | $3.85 | 170,000 | — | — |
| 1999-05-18 | $3.61 | $3.71 | 40,800 | — | — |
| 1999-05-17 | $3.70 | $3.80 | 199,600 | — | — |
| 1999-05-14 | $3.70 | $3.80 | 132,800 | — | — |
| 1999-05-13 | $3.61 | $3.71 | 181,600 | — | — |
| 1999-05-12 | $3.45 | $3.55 | 458,400 | — | — |
| 1999-05-11 | $3.72 | $3.82 | 251,600 | — | — |
| 1999-05-10 | $3.75 | $3.85 | 256,400 | — | — |
| 1999-05-07 | $3.92 | $4.03 | 1,424,400 | — | — |
| 1999-05-06 | $4.47 | $4.59 | 282,000 | — | — |
| 1999-05-05 | $4.23 | $4.35 | 152,000 | — | — |
| 1999-05-04 | $4.13 | $4.24 | 90,400 | — | — |
| 1999-05-03 | $4.11 | $4.22 | 136,400 | — | — |
| 1999-04-30 | $4.03 | $4.14 | 178,400 | — | — |
| 1999-04-29 | $3.94 | $4.05 | 130,000 | — | — |
| 1999-04-28 | $3.66 | $3.76 | 218,000 | — | — |
| 1999-04-27 | $3.67 | $3.77 | 97,600 | — | — |
| 1999-04-26 | $3.53 | $3.63 | 232,000 | — | — |
| 1999-04-23 | $3.66 | $3.76 | 76,800 | — | — |
| 1999-04-22 | $3.88 | $3.98 | 94,800 | — | — |
| 1999-04-21 | $3.81 | $3.92 | 168,400 | — | — |
| 1999-04-20 | $3.94 | $4.05 | 747,600 | — | — |
| 1999-04-19 | $3.66 | $3.76 | 394,000 | — | — |
| 1999-04-16 | $3.53 | $3.61 | 378,400 | — | — |
| 1999-04-15 | $3.34 | $3.41 | 41,600 | — | — |
| 1999-04-14 | $3.30 | $3.37 | 178,800 | — | — |
| 1999-04-13 | $3.31 | $3.38 | 479,200 | — | — |
| 1999-04-12 | $3.28 | $3.35 | 189,200 | — | — |
| 1999-04-09 | $3.31 | $3.38 | 142,000 | — | — |
| 1999-04-08 | $3.31 | $3.38 | 116,800 | — | — |
| 1999-04-07 | $3.27 | $3.33 | 101,600 | — | — |
| 1999-04-06 | $3.33 | $3.40 | 99,600 | — | — |
| 1999-04-05 | $3.31 | $3.38 | 18,800 | — | — |
| 1999-04-01 | $3.34 | $3.41 | 2,000 | — | — |
| 1999-03-31 | $3.31 | $3.38 | 360,800 | — | — |
| 1999-03-30 | $3.25 | $3.32 | 163,200 | — | — |
| 1999-03-29 | $3.34 | $3.41 | 148,400 | — | — |
| 1999-03-26 | $3.47 | $3.54 | 206,400 | — | — |
| 1999-03-25 | $3.56 | $3.64 | 340,000 | — | — |
| 1999-03-24 | $3.36 | $3.43 | 382,800 | — | — |
| 1999-03-23 | $3.41 | $3.48 | 225,600 | — | — |
| 1999-03-22 | $3.50 | $3.57 | 800 | — | — |
| 1999-03-19 | $3.52 | $3.59 | 514,000 | — | — |
| 1999-03-18 | $3.44 | $3.51 | 86,800 | — | — |
| 1999-03-17 | $3.45 | $3.53 | 446,800 | — | — |
| 1999-03-16 | $3.63 | $3.70 | 283,200 | — | — |
| 1999-03-15 | $3.75 | $3.83 | 310,400 | — | — |
| 1999-03-12 | $3.72 | $3.80 | 222,400 | — | — |
| 1999-03-11 | $3.80 | $3.88 | 337,200 | — | — |
| 1999-03-10 | $3.69 | $3.76 | 170,800 | — | — |
| 1999-03-09 | $3.64 | $3.72 | 95,600 | — | — |
| 1999-03-08 | $3.63 | $3.70 | 87,200 | — | — |
| 1999-03-05 | $3.56 | $3.64 | 122,000 | — | — |
| 1999-03-04 | $3.52 | $3.59 | 76,400 | — | — |
| 1999-03-03 | $3.59 | $3.67 | 814,000 | — | — |
| 1999-03-02 | $3.75 | $3.83 | 434,800 | — | — |
| 1999-03-01 | $3.45 | $3.53 | 42,800 | — | — |
| 1999-02-26 | $3.36 | $3.43 | 30,400 | — | — |
| 1999-02-25 | $3.38 | $3.45 | 25,600 | — | — |
| 1999-02-24 | $3.42 | $3.49 | 280,800 | — | — |
| 1999-02-23 | $3.45 | $3.53 | 342,000 | — | — |
| 1999-02-22 | $3.48 | $3.56 | 176,000 | — | — |
| 1999-02-19 | $3.44 | $3.51 | 322,800 | — | — |
| 1999-02-18 | $3.41 | $3.48 | 16,000 | — | — |
| 1999-02-17 | $3.33 | $3.40 | 6,800 | — | — |
| 1999-02-16 | $3.33 | $3.40 | 181,200 | — | — |
| 1999-02-12 | $3.31 | $3.38 | 62,400 | — | — |
| 1999-02-11 | $3.23 | $3.30 | 0 | — | — |
| 1999-02-10 | $3.23 | $3.30 | 2,000 | — | — |
| 1999-02-09 | $3.25 | $3.32 | 148,400 | — | — |
| 1999-02-08 | $3.22 | $3.29 | 137,600 | — | — |
| 1999-02-05 | $3.22 | $3.29 | 117,600 | — | — |
| 1999-02-04 | $3.23 | $3.30 | 154,000 | — | — |
| 1999-02-03 | $3.42 | $3.49 | 302,400 | — | — |
| 1999-02-02 | $3.38 | $3.45 | 144,800 | — | — |
| 1999-02-01 | $3.20 | $3.27 | 360,800 | — | — |
| 1999-01-29 | $3.19 | $3.25 | 1,296,800 | — | — |
| 1999-01-28 | $3.03 | $3.09 | 93,200 | — | — |
| 1999-01-27 | $3.06 | $3.13 | 508,000 | — | — |
| 1999-01-26 | $3.06 | $3.13 | 60,000 | — | — |
| 1999-01-25 | $3.06 | $3.13 | 107,600 | — | — |
| 1999-01-22 | $3.05 | $3.11 | 122,800 | — | — |
| 1999-01-21 | $3.11 | $3.17 | 98,000 | — | — |
| 1999-01-20 | $3.00 | $3.06 | 39,600 | — | — |
| 1999-01-19 | $3.00 | $3.06 | 245,200 | — | — |
| 1999-01-15 | $3.00 | $3.06 | 206,800 | — | — |
| 1999-01-14 | $2.81 | $2.87 | 50,800 | — | — |
| 1999-01-13 | $2.98 | $3.05 | 189,200 | — | — |
| 1999-01-12 | $3.16 | $3.22 | 277,600 | — | — |
| 1999-01-11 | $3.25 | $3.32 | 560,000 | — | — |
| 1999-01-08 | $3.23 | $3.30 | 137,200 | — | — |
| 1999-01-07 | $3.23 | $3.30 | 24,800 | — | — |
| 1999-01-06 | $3.23 | $3.30 | 209,600 | — | — |
| 1999-01-05 | $3.25 | $3.32 | 426,000 | — | — |
| 1999-01-04 | $3.31 | $3.38 | 207,600 | — | — |