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
- 1993-08-13 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 | $4.46 | $4.92 | 289,907 | — | — |
| 1999-12-30 | $4.45 | $4.91 | 732,493 | — | — |
| 1999-12-29 | $4.45 | $4.91 | 995,136 | — | — |
| 1999-12-28 | $4.46 | $4.92 | 520,742 | — | — |
| 1999-12-27 | $4.33 | $4.77 | 1,007,859 | — | — |
| 1999-12-23 | $4.42 | $4.88 | 622,528 | — | — |
| 1999-12-22 | $4.33 | $4.78 | 1,176,896 | — | — |
| 1999-12-21 | $4.32 | $4.76 | 592,538 | — | — |
| 1999-12-20 | $4.28 | $4.72 | 1,432,269 | — | — |
| 1999-12-17 | $4.29 | $4.73 | 2,604,621 | — | — |
| 1999-12-16 | $4.41 | $4.86 | 793,382 | — | — |
| 1999-12-15 | $4.37 | $4.82 | 976,960 | — | — |
| 1999-12-14 | $4.32 | $4.76 | 590,720 | — | — |
| 1999-12-13 | $4.29 | $4.73 | 1,602,214 | — | — |
| 1999-12-10 | $4.39 | $4.84 | 571,635 | — | — |
| 1999-12-09 | $4.40 | $4.85 | 1,248,691 | — | — |
| 1999-12-08 | $4.42 | $4.87 | 1,526,784 | — | — |
| 1999-12-07 | $4.40 | $4.85 | 1,402,278 | — | — |
| 1999-12-06 | $4.39 | $4.84 | 1,900,301 | — | — |
| 1999-12-03 | $4.46 | $4.92 | 807,014 | — | — |
| 1999-12-02 | $4.42 | $4.88 | 838,822 | — | — |
| 1999-12-01 | $4.48 | $4.95 | 1,794,880 | — | — |
| 1999-11-30 | $4.46 | $4.92 | 448,038 | — | — |
| 1999-11-29 | $4.47 | $4.93 | 847,002 | — | — |
| 1999-11-26 | $4.45 | $4.91 | 435,315 | — | — |
| 1999-11-24 | $4.43 | $4.89 | 1,943,014 | — | — |
| 1999-11-23 | $4.39 | $4.84 | 1,544,051 | — | — |
| 1999-11-22 | $4.62 | $5.10 | 2,789,107 | — | — |
| 1999-11-19 | $4.64 | $5.12 | 1,859,405 | — | — |
| 1999-11-18 | $4.56 | $5.03 | 604,352 | — | — |
| 1999-11-17 | $4.57 | $5.04 | 755,213 | — | — |
| 1999-11-16 | $4.61 | $5.09 | 1,295,040 | — | — |
| 1999-11-15 | $4.60 | $5.07 | 1,591,309 | — | — |
| 1999-11-12 | $4.54 | $5.01 | 2,144,768 | — | — |
| 1999-11-11 | $4.34 | $4.79 | 374,426 | — | — |
| 1999-11-10 | $4.36 | $4.81 | 1,108,736 | — | — |
| 1999-11-09 | $4.35 | $4.79 | 983,322 | — | — |
| 1999-11-08 | $4.46 | $4.92 | 776,115 | — | — |
| 1999-11-05 | $4.46 | $4.92 | 734,310 | — | — |
| 1999-11-04 | $4.45 | $4.91 | 731,584 | — | — |
| 1999-11-03 | $4.45 | $4.91 | 1,044,211 | — | — |
| 1999-11-02 | $4.44 | $4.89 | 1,199,616 | — | — |
| 1999-11-01 | $4.39 | $4.84 | 693,414 | — | — |
| 1999-10-29 | $4.35 | $4.79 | 920,614 | — | — |
| 1999-10-28 | $4.30 | $4.74 | 1,182,349 | — | — |
| 1999-10-27 | $4.18 | $4.59 | 866,086 | — | — |
| 1999-10-26 | $4.14 | $4.55 | 772,480 | — | — |
| 1999-10-25 | $4.15 | $4.56 | 949,696 | — | — |
| 1999-10-22 | $4.14 | $4.55 | 887,898 | — | — |
| 1999-10-21 | $4.06 | $4.47 | 1,308,672 | — | — |
| 1999-10-20 | $4.20 | $4.62 | 4,455,846 | — | — |
| 1999-10-19 | $4.33 | $4.76 | 767,027 | — | — |
| 1999-10-18 | $4.46 | $4.90 | 827,917 | — | — |
| 1999-10-15 | $4.48 | $4.93 | 441,677 | — | — |
| 1999-10-14 | $4.55 | $5.00 | 2,412,864 | — | — |
| 1999-10-13 | $4.62 | $5.08 | 1,313,216 | — | — |
| 1999-10-12 | $4.64 | $5.10 | 570,726 | — | — |
| 1999-10-11 | $4.68 | $5.15 | 913,344 | — | — |
| 1999-10-08 | $4.62 | $5.08 | 703,411 | — | — |
| 1999-10-07 | $4.64 | $5.09 | 707,955 | — | — |
| 1999-10-06 | $4.50 | $4.95 | 1,542,234 | — | — |
| 1999-10-05 | $4.44 | $4.87 | 884,262 | — | — |
| 1999-10-04 | $4.70 | $5.17 | 1,003,315 | — | — |
| 1999-10-01 | $4.64 | $5.09 | 550,733 | — | — |
| 1999-09-30 | $4.73 | $5.20 | 467,123 | — | — |
| 1999-09-29 | $4.52 | $4.96 | 333,530 | — | — |
| 1999-09-28 | $4.65 | $5.11 | 528,013 | — | — |
| 1999-09-27 | $4.73 | $5.20 | 593,446 | — | — |
| 1999-09-24 | $4.61 | $5.06 | 310,810 | — | — |
| 1999-09-23 | $4.64 | $5.09 | 276,275 | — | — |
| 1999-09-22 | $4.81 | $5.28 | 1,139,635 | — | — |
| 1999-09-21 | $4.75 | $5.21 | 397,146 | — | — |
| 1999-09-20 | $4.85 | $5.33 | 362,611 | — | — |
| 1999-09-17 | $4.86 | $5.33 | 991,501 | — | — |
| 1999-09-16 | $4.83 | $5.30 | 538,010 | — | — |
| 1999-09-15 | $4.98 | $5.47 | 342,618 | — | — |
| 1999-09-14 | $5.05 | $5.55 | 755,213 | — | — |
| 1999-09-13 | $5.17 | $5.68 | 567,091 | — | — |
| 1999-09-10 | $5.12 | $5.62 | 747,034 | — | — |
| 1999-09-09 | $5.17 | $5.68 | 298,086 | — | — |
| 1999-09-08 | $5.21 | $5.73 | 573,453 | — | — |
| 1999-09-07 | $5.21 | $5.73 | 560,730 | — | — |
| 1999-09-03 | $5.11 | $5.61 | 611,622 | — | — |
| 1999-09-02 | $5.10 | $5.60 | 280,819 | — | — |
| 1999-09-01 | $5.24 | $5.76 | 245,376 | — | — |
| 1999-08-31 | $5.21 | $5.73 | 657,971 | — | — |
| 1999-08-30 | $5.28 | $5.80 | 651,610 | — | — |
| 1999-08-27 | $5.34 | $5.87 | 291,725 | — | — |
| 1999-08-26 | $5.42 | $5.95 | 1,055,117 | — | — |
| 1999-08-25 | $5.45 | $5.98 | 376,243 | — | — |
| 1999-08-24 | $5.36 | $5.89 | 463,488 | — | — |
| 1999-08-23 | $5.46 | $6.00 | 468,941 | — | — |
| 1999-08-20 | $5.41 | $5.95 | 381,696 | — | — |
| 1999-08-19 | $5.40 | $5.93 | 787,930 | — | — |
| 1999-08-18 | $5.35 | $5.88 | 871,539 | — | — |
| 1999-08-17 | $5.23 | $5.74 | 816,102 | — | — |
| 1999-08-16 | $5.14 | $5.64 | 284,454 | — | — |
| 1999-08-13 | $5.20 | $5.71 | 271,731 | — | — |
| 1999-08-12 | $5.21 | $5.73 | 601,626 | — | — |
| 1999-08-11 | $5.23 | $5.74 | 454,400 | — | — |
| 1999-08-10 | $5.14 | $5.65 | 595,264 | — | — |
| 1999-08-09 | $5.32 | $5.85 | 817,011 | — | — |
| 1999-08-06 | $5.32 | $5.85 | 435,315 | — | — |
| 1999-08-05 | $5.38 | $5.91 | 1,145,997 | — | — |
| 1999-08-04 | $5.55 | $6.10 | 635,251 | — | — |
| 1999-08-03 | $5.41 | $5.94 | 1,277,773 | — | — |
| 1999-08-02 | $5.48 | $6.02 | 552,550 | — | — |
| 1999-07-30 | $5.59 | $6.14 | 1,020,582 | — | — |
| 1999-07-29 | $5.61 | $6.17 | 547,098 | — | — |
| 1999-07-28 | $5.80 | $6.36 | 636,160 | — | — |
| 1999-07-27 | $5.80 | $6.35 | 394,419 | — | — |
| 1999-07-26 | $5.72 | $6.27 | 528,013 | — | — |
| 1999-07-23 | $5.85 | $6.40 | 727,040 | — | — |
| 1999-07-22 | $5.90 | $6.46 | 482,573 | — | — |
| 1999-07-21 | $6.05 | $6.62 | 764,301 | — | — |
| 1999-07-20 | $5.92 | $6.49 | 681,600 | — | — |
| 1999-07-19 | $5.98 | $6.55 | 445,312 | — | — |
| 1999-07-16 | $5.99 | $6.56 | 318,989 | — | — |
| 1999-07-15 | $6.09 | $6.67 | 486,208 | — | — |
| 1999-07-14 | $6.08 | $6.66 | 293,542 | — | — |
| 1999-07-13 | $6.13 | $6.72 | 510,746 | — | — |
| 1999-07-12 | $6.18 | $6.77 | 353,523 | — | — |
| 1999-07-09 | $6.27 | $6.86 | 695,232 | — | — |
| 1999-07-08 | $6.28 | $6.88 | 461,670 | — | — |
| 1999-07-07 | $6.27 | $6.86 | 771,571 | — | — |
| 1999-07-06 | $6.32 | $6.92 | 754,304 | — | — |
| 1999-07-02 | $6.28 | $6.88 | 1,402,278 | — | — |
| 1999-07-01 | $6.13 | $6.72 | 520,742 | — | — |
| 1999-06-30 | $6.05 | $6.63 | 1,713,997 | — | — |
| 1999-06-29 | $6.17 | $6.76 | 1,107,827 | — | — |
| 1999-06-28 | $6.22 | $6.81 | 540,736 | — | — |
| 1999-06-25 | $6.10 | $6.68 | 313,536 | — | — |
| 1999-06-24 | $6.05 | $6.63 | 650,701 | — | — |
| 1999-06-23 | $6.04 | $6.61 | 478,029 | — | — |
| 1999-06-22 | $6.02 | $6.60 | 325,350 | — | — |
| 1999-06-21 | $6.07 | $6.65 | 664,333 | — | — |
| 1999-06-18 | $6.12 | $6.71 | 670,694 | — | — |
| 1999-06-17 | $6.14 | $6.73 | 529,830 | — | — |
| 1999-06-16 | $6.00 | $6.57 | 1,036,941 | — | — |
| 1999-06-15 | $6.04 | $6.61 | 899,712 | — | — |
| 1999-06-14 | $6.09 | $6.67 | 490,752 | — | — |
| 1999-06-11 | $6.06 | $6.64 | 147,226 | — | — |
| 1999-06-10 | $6.14 | $6.73 | 203,571 | — | — |
| 1999-06-09 | $6.24 | $6.84 | 352,614 | — | — |
| 1999-06-08 | $6.29 | $6.89 | 306,266 | — | — |
| 1999-06-07 | $6.30 | $6.90 | 674,330 | — | — |
| 1999-06-04 | $6.34 | $6.95 | 1,522,240 | — | — |
| 1999-06-03 | $6.38 | $6.99 | 1,422,272 | — | — |
| 1999-06-02 | $6.18 | $6.77 | 366,246 | — | — |
| 1999-06-01 | $6.13 | $6.72 | 375,334 | — | — |
| 1999-05-28 | $6.10 | $6.68 | 653,427 | — | — |
| 1999-05-27 | $5.91 | $6.48 | 707,046 | — | — |
| 1999-05-26 | $6.04 | $6.61 | 398,054 | — | — |
| 1999-05-25 | $6.14 | $6.73 | 600,717 | — | — |
| 1999-05-24 | $6.20 | $6.80 | 625,254 | — | — |
| 1999-05-21 | $6.33 | $6.94 | 308,992 | — | — |
| 1999-05-20 | $6.33 | $6.93 | 428,045 | — | — |
| 1999-05-19 | $6.41 | $7.02 | 763,392 | — | — |
| 1999-05-18 | $6.35 | $6.96 | 846,093 | — | — |
| 1999-05-17 | $6.40 | $7.01 | 1,565,862 | — | — |
| 1999-05-14 | $6.55 | $7.18 | 1,610,394 | — | — |
| 1999-05-13 | $6.57 | $7.20 | 1,199,616 | — | — |
| 1999-05-12 | $6.52 | $7.14 | 960,602 | — | — |
| 1999-05-11 | $6.53 | $7.15 | 542,554 | — | — |
| 1999-05-10 | $6.49 | $7.10 | 843,366 | — | — |
| 1999-05-07 | $6.38 | $6.99 | 1,838,502 | — | — |
| 1999-05-06 | $6.31 | $6.91 | 355,341 | — | — |
| 1999-05-05 | $6.32 | $6.92 | 1,277,773 | — | — |
| 1999-05-04 | $6.30 | $6.90 | 1,095,104 | — | — |
| 1999-05-03 | $6.13 | $6.71 | 2,479,206 | — | — |
| 1999-04-30 | $6.24 | $6.84 | 798,835 | — | — |
| 1999-04-29 | $6.35 | $6.96 | 801,562 | — | — |
| 1999-04-28 | $6.47 | $7.07 | 1,520,422 | — | — |
| 1999-04-27 | $6.13 | $6.70 | 1,692,186 | — | — |
| 1999-04-26 | $5.99 | $6.55 | 1,443,174 | — | — |
| 1999-04-23 | $5.98 | $6.54 | 907,891 | — | — |
| 1999-04-22 | $6.09 | $6.65 | 592,538 | — | — |
| 1999-04-21 | $6.16 | $6.73 | 2,198,387 | — | — |
| 1999-04-20 | $6.16 | $6.73 | 3,398,912 | — | — |
| 1999-04-19 | $6.38 | $6.97 | 4,497,651 | — | — |
| 1999-04-16 | $5.98 | $6.54 | 2,321,984 | — | — |
| 1999-04-15 | $5.82 | $6.37 | 1,225,971 | — | — |
| 1999-04-14 | $5.60 | $6.12 | 1,336,845 | — | — |
| 1999-04-13 | $5.49 | $6.00 | 1,057,843 | — | — |
| 1999-04-12 | $5.34 | $5.83 | 1,060,570 | — | — |
| 1999-04-09 | $5.21 | $5.70 | 2,215,654 | — | — |
| 1999-04-08 | $5.21 | $5.69 | 1,194,163 | — | — |
| 1999-04-07 | $5.20 | $5.68 | 1,125,094 | — | — |
| 1999-04-06 | $5.25 | $5.73 | 796,109 | — | — |
| 1999-04-05 | $5.27 | $5.76 | 1,119,642 | — | — |
| 1999-04-01 | $5.20 | $5.68 | 672,512 | — | — |
| 1999-03-31 | $5.26 | $5.75 | 1,936,653 | — | — |
| 1999-03-30 | $5.22 | $5.70 | 2,502,835 | — | — |
| 1999-03-29 | $4.94 | $5.40 | 1,381,376 | — | — |
| 1999-03-26 | $4.81 | $5.26 | 1,247,782 | — | — |
| 1999-03-25 | $4.86 | $5.31 | 469,850 | — | — |
| 1999-03-24 | $4.83 | $5.28 | 344,435 | — | — |
| 1999-03-23 | $4.81 | $5.26 | 604,352 | — | — |
| 1999-03-22 | $4.89 | $5.34 | 575,270 | — | — |
| 1999-03-19 | $4.97 | $5.43 | 1,226,880 | — | — |
| 1999-03-18 | $4.92 | $5.37 | 975,142 | — | — |
| 1999-03-17 | $4.91 | $5.37 | 815,194 | — | — |
| 1999-03-16 | $4.94 | $5.40 | 1,334,118 | — | — |
| 1999-03-15 | $5.08 | $5.55 | 637,978 | — | — |
| 1999-03-12 | $5.08 | $5.55 | 794,291 | — | — |
| 1999-03-11 | $5.11 | $5.58 | 846,093 | — | — |
| 1999-03-10 | $5.11 | $5.58 | 2,122,957 | — | — |
| 1999-03-09 | $5.22 | $5.70 | 1,388,646 | — | — |
| 1999-03-08 | $5.24 | $5.73 | 1,080,563 | — | — |
| 1999-03-05 | $5.34 | $5.83 | 721,587 | — | — |
| 1999-03-04 | $5.25 | $5.73 | 866,995 | — | — |
| 1999-03-03 | $5.14 | $5.62 | 1,158,720 | — | — |
| 1999-03-02 | $5.07 | $5.54 | 1,840,320 | — | — |
| 1999-03-01 | $5.03 | $5.50 | 6,058,970 | — | — |
| 1999-02-26 | $4.79 | $5.24 | 742,490 | — | — |
| 1999-02-25 | $4.75 | $5.19 | 1,316,851 | — | — |
| 1999-02-24 | $4.91 | $5.37 | 1,188,710 | — | — |
| 1999-02-23 | $4.99 | $5.45 | 2,756,390 | — | — |
| 1999-02-22 | $4.86 | $5.31 | 987,866 | — | — |
| 1999-02-19 | $4.79 | $5.24 | 1,146,906 | — | — |
| 1999-02-18 | $4.81 | $5.26 | 1,495,885 | — | — |
| 1999-02-17 | $4.76 | $5.20 | 1,799,424 | — | — |
| 1999-02-16 | $4.88 | $5.33 | 1,201,434 | — | — |
| 1999-02-12 | $4.94 | $5.40 | 1,883,942 | — | — |
| 1999-02-11 | $4.89 | $5.34 | 1,462,259 | — | — |
| 1999-02-10 | $4.72 | $5.16 | 1,046,029 | — | — |
| 1999-02-09 | $4.88 | $5.34 | 1,450,445 | — | — |
| 1999-02-08 | $4.97 | $5.43 | 1,622,208 | — | — |
| 1999-02-05 | $4.75 | $5.19 | 1,599,488 | — | — |
| 1999-02-04 | $4.95 | $5.41 | 414,413 | — | — |
| 1999-02-03 | $5.14 | $5.61 | 590,720 | — | — |
| 1999-02-02 | $5.25 | $5.73 | 651,610 | — | — |
| 1999-02-01 | $5.34 | $5.84 | 1,723,994 | — | — |
| 1999-01-29 | $5.30 | $5.79 | 664,333 | — | — |
| 1999-01-28 | $5.26 | $5.75 | 1,557,683 | — | — |
| 1999-01-27 | $5.23 | $5.69 | 1,492,250 | — | — |
| 1999-01-26 | $5.42 | $5.90 | 604,352 | — | — |
| 1999-01-25 | $5.47 | $5.96 | 418,957 | — | — |
| 1999-01-22 | $5.60 | $6.10 | 1,487,706 | — | — |
| 1999-01-21 | $5.71 | $6.22 | 474,394 | — | — |
| 1999-01-20 | $5.67 | $6.17 | 1,585,856 | — | — |
| 1999-01-19 | $5.71 | $6.22 | 284,454 | — | — |
| 1999-01-15 | $5.74 | $6.25 | 434,406 | — | — |
| 1999-01-14 | $5.58 | $6.08 | 395,328 | — | — |
| 1999-01-13 | $5.63 | $6.13 | 804,288 | — | — |
| 1999-01-12 | $5.69 | $6.20 | 748,851 | — | — |
| 1999-01-11 | $5.86 | $6.38 | 516,198 | — | — |
| 1999-01-08 | $5.86 | $6.38 | 795,200 | — | — |
| 1999-01-07 | $5.91 | $6.44 | 358,067 | — | — |
| 1999-01-06 | $5.87 | $6.40 | 724,314 | — | — |
| 1999-01-05 | $5.91 | $6.44 | 1,439,539 | — | — |
| 1999-01-04 | $6.00 | $6.53 | 1,002,406 | — | — |