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
- 1998-12-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 1999-12-31 | $4.44 | $4.44 | 150 |
| 1999-12-30 | $3.33 | $3.33 | 134 |
| 1999-12-29 | $3.33 | $3.33 | 26 |
| 1999-12-28 | $4.44 | $4.44 | 293 |
| 1999-12-27 | $3.70 | $3.70 | 307 |
| 1999-12-23 | $3.33 | $3.33 | 107 |
| 1999-12-22 | $3.33 | $3.33 | 98 |
| 1999-12-21 | $4.44 | $4.44 | 493 |
| 1999-12-20 | $2.96 | $2.96 | 4 |
| 1999-12-17 | $2.96 | $2.96 | 253 |
| 1999-12-16 | $2.96 | $2.96 | 0 |
| 1999-12-15 | $2.96 | $2.96 | 0 |
| 1999-12-14 | $2.96 | $2.96 | 136 |
| 1999-12-13 | $4.44 | $4.44 | 80 |
| 1999-12-10 | $4.44 | $4.44 | 363 |
| 1999-12-09 | $4.07 | $4.07 | 0 |
| 1999-12-08 | $4.07 | $4.07 | 2,017 |
| 1999-12-07 | $2.96 | $2.96 | 296 |
| 1999-12-06 | $2.96 | $2.96 | 269 |
| 1999-12-03 | $2.96 | $2.96 | 4 |
| 1999-12-02 | $4.07 | $4.07 | 296 |
| 1999-12-01 | $3.70 | $3.70 | 404 |
| 1999-11-30 | $4.44 | $4.44 | 0 |
| 1999-11-29 | $4.44 | $4.44 | 0 |
| 1999-11-26 | $4.44 | $4.44 | 269 |
| 1999-11-24 | $4.44 | $4.44 | 269 |
| 1999-11-23 | $4.07 | $4.07 | 1,217 |
| 1999-11-22 | $2.96 | $2.96 | 0 |
| 1999-11-19 | $2.96 | $2.96 | 0 |
| 1999-11-18 | $2.96 | $2.96 | 0 |
| 1999-11-17 | $2.96 | $2.96 | 0 |
| 1999-11-16 | $2.96 | $2.96 | 0 |
| 1999-11-15 | $2.96 | $2.96 | 26 |
| 1999-11-12 | $4.07 | $4.07 | 107 |
| 1999-11-11 | $2.96 | $2.96 | 517 |
| 1999-11-10 | $3.70 | $3.70 | 0 |
| 1999-11-09 | $3.70 | $3.70 | 0 |
| 1999-11-08 | $3.70 | $3.70 | 215 |
| 1999-11-05 | $3.70 | $3.70 | 0 |
| 1999-11-04 | $3.70 | $3.70 | 0 |
| 1999-11-03 | $3.70 | $3.70 | 0 |
| 1999-11-02 | $3.70 | $3.70 | 0 |
| 1999-11-01 | $3.70 | $3.70 | 134 |
| 1999-10-29 | $2.96 | $2.96 | 0 |
| 1999-10-28 | $2.96 | $2.96 | 0 |
| 1999-10-27 | $2.96 | $2.96 | 174 |
| 1999-10-26 | $2.96 | $2.96 | 0 |
| 1999-10-25 | $2.96 | $2.96 | 1,323 |
| 1999-10-22 | $3.70 | $3.70 | 26 |
| 1999-10-21 | $4.81 | $4.81 | 0 |
| 1999-10-20 | $4.81 | $4.81 | 50 |
| 1999-10-19 | $4.44 | $4.44 | 0 |
| 1999-10-18 | $4.44 | $4.44 | 296 |
| 1999-10-15 | $4.44 | $4.44 | 0 |
| 1999-10-14 | $4.44 | $4.44 | 12 |
| 1999-10-13 | $4.44 | $4.44 | 0 |
| 1999-10-12 | $4.44 | $4.44 | 0 |
| 1999-10-11 | $4.44 | $4.44 | 26 |
| 1999-10-08 | $5.55 | $5.55 | 26 |
| 1999-10-07 | $5.55 | $5.55 | 0 |
| 1999-10-06 | $5.55 | $5.55 | 0 |
| 1999-10-05 | $5.55 | $5.55 | 0 |
| 1999-10-04 | $5.55 | $5.55 | 0 |
| 1999-10-01 | $5.55 | $5.55 | 0 |
| 1999-09-30 | $5.55 | $5.55 | 26 |
| 1999-09-29 | $5.55 | $5.55 | 26 |
| 1999-09-28 | $4.44 | $4.44 | 831 |
| 1999-09-27 | $5.55 | $5.55 | 0 |
| 1999-09-24 | $5.55 | $5.55 | 0 |
| 1999-09-23 | $5.55 | $5.55 | 0 |
| 1999-09-22 | $5.55 | $5.55 | 0 |
| 1999-09-21 | $5.55 | $5.55 | 0 |
| 1999-09-20 | $5.55 | $5.55 | 0 |
| 1999-09-17 | $5.55 | $5.55 | 134 |
| 1999-09-16 | $4.44 | $4.44 | 382 |
| 1999-09-15 | $4.44 | $4.44 | 0 |
| 1999-09-14 | $4.44 | $4.44 | 674 |
| 1999-09-13 | $5.55 | $5.55 | 0 |
| 1999-09-10 | $5.55 | $5.55 | 0 |
| 1999-09-09 | $5.55 | $5.55 | 0 |
| 1999-09-08 | $5.55 | $5.55 | 0 |
| 1999-09-07 | $5.55 | $5.55 | 134 |
| 1999-09-03 | $5.55 | $5.55 | 139 |
| 1999-09-02 | $6.66 | $6.66 | 2,615 |
| 1999-09-01 | $5.18 | $5.18 | 66 |
| 1999-08-31 | $4.44 | $4.44 | 0 |
| 1999-08-30 | $4.44 | $4.44 | 0 |
| 1999-08-27 | $4.44 | $4.44 | 0 |
| 1999-08-26 | $4.44 | $4.44 | 0 |
| 1999-08-25 | $4.44 | $4.44 | 0 |
| 1999-08-24 | $4.44 | $4.44 | 0 |
| 1999-08-23 | $4.44 | $4.44 | 0 |
| 1999-08-20 | $4.44 | $4.44 | 688 |
| 1999-08-19 | $4.44 | $4.44 | 323 |
| 1999-08-18 | $4.63 | $4.63 | 0 |
| 1999-08-17 | $4.63 | $4.63 | 377 |
| 1999-08-16 | $5.55 | $5.55 | 0 |
| 1999-08-13 | $5.55 | $5.55 | 0 |
| 1999-08-12 | $5.55 | $5.55 | 539 |
| 1999-08-11 | $4.44 | $4.44 | 0 |
| 1999-08-10 | $4.44 | $4.44 | 0 |
| 1999-08-09 | $4.44 | $4.44 | 0 |
| 1999-08-06 | $4.44 | $4.44 | 0 |
| 1999-08-05 | $4.44 | $4.44 | 0 |
| 1999-08-04 | $4.44 | $4.44 | 39 |
| 1999-08-03 | $5.18 | $5.18 | 1,485 |
| 1999-08-02 | $5.92 | $5.92 | 0 |
| 1999-07-30 | $5.92 | $5.92 | 0 |
| 1999-07-29 | $5.92 | $5.92 | 0 |
| 1999-07-28 | $5.92 | $5.92 | 0 |
| 1999-07-27 | $5.92 | $5.92 | 0 |
| 1999-07-26 | $5.92 | $5.92 | 0 |
| 1999-07-23 | $5.92 | $5.92 | 0 |
| 1999-07-22 | $5.92 | $5.92 | 269 |
| 1999-07-21 | $5.92 | $5.92 | 247 |
| 1999-07-20 | $6.66 | $6.66 | 1 |
| 1999-07-19 | $6.66 | $6.66 | 134 |
| 1999-07-16 | $6.66 | $6.66 | 88 |
| 1999-07-15 | $5.92 | $5.92 | 750 |
| 1999-07-14 | $5.92 | $5.92 | 271 |
| 1999-07-13 | $5.55 | $5.55 | 26 |
| 1999-07-12 | $6.33 | $6.33 | 0 |
| 1999-07-09 | $6.33 | $6.33 | 1,485 |
| 1999-07-08 | $5.18 | $5.18 | 0 |
| 1999-07-07 | $5.18 | $5.18 | 171 |
| 1999-07-06 | $6.66 | $6.66 | 134 |
| 1999-07-02 | $6.29 | $6.29 | 539 |
| 1999-07-01 | $5.55 | $5.55 | 404 |
| 1999-06-30 | $5.92 | $5.92 | 269 |
| 1999-06-29 | $6.29 | $6.29 | 0 |
| 1999-06-28 | $6.29 | $6.29 | 593 |
| 1999-06-25 | $5.18 | $5.18 | 269 |
| 1999-06-24 | $4.07 | $4.07 | 2,350 |
| 1999-06-23 | $5.18 | $5.18 | 134 |
| 1999-06-22 | $6.29 | $6.29 | 1,655 |
| 1999-06-21 | $6.29 | $6.29 | 404 |
| 1999-06-18 | $8.51 | $8.51 | 296 |
| 1999-06-17 | $6.29 | $6.29 | 0 |
| 1999-06-16 | $6.29 | $6.29 | 17 |
| 1999-06-15 | $6.66 | $6.66 | 1,215 |
| 1999-06-14 | $9.25 | $9.25 | 0 |
| 1999-06-11 | $9.25 | $9.25 | 809 |
| 1999-06-10 | $8.14 | $8.14 | 0 |
| 1999-06-09 | $8.14 | $8.14 | 0 |
| 1999-06-08 | $8.14 | $8.14 | 1,485 |
| 1999-06-07 | $8.51 | $8.51 | 701 |
| 1999-06-04 | $9.25 | $9.25 | 1,431 |
| 1999-06-03 | $9.25 | $9.25 | 363 |
| 1999-06-02 | $8.51 | $8.51 | 0 |
| 1999-06-01 | $8.51 | $8.51 | 0 |
| 1999-05-28 | $8.51 | $8.51 | 0 |
| 1999-05-27 | $8.51 | $8.51 | 0 |
| 1999-05-26 | $8.51 | $8.51 | 63 |
| 1999-05-25 | $6.66 | $6.66 | 0 |
| 1999-05-24 | $6.66 | $6.66 | 0 |
| 1999-05-21 | $6.66 | $6.66 | 1 |
| 1999-05-20 | $8.51 | $8.51 | 215 |
| 1999-05-19 | $7.40 | $7.40 | 0 |
| 1999-05-18 | $7.40 | $7.40 | 1,382 |
| 1999-05-17 | $6.66 | $6.66 | 80 |
| 1999-05-14 | $7.77 | $7.77 | 0 |
| 1999-05-13 | $7.77 | $7.77 | 282 |
| 1999-05-12 | $6.29 | $6.29 | 0 |
| 1999-05-11 | $6.29 | $6.29 | 134 |
| 1999-05-10 | $6.29 | $6.29 | 53 |
| 1999-05-07 | $8.07 | $8.07 | 53 |
| 1999-05-06 | $7.77 | $7.77 | 393 |
| 1999-05-05 | $6.29 | $6.29 | 0 |
| 1999-05-04 | $6.29 | $6.29 | 26 |
| 1999-05-03 | $8.14 | $8.14 | 0 |
| 1999-04-30 | $8.14 | $8.14 | 269 |
| 1999-04-29 | $6.29 | $6.29 | 26 |
| 1999-04-28 | $8.51 | $8.51 | 117 |
| 1999-04-27 | $6.29 | $6.29 | 134 |
| 1999-04-26 | $7.77 | $7.77 | 0 |
| 1999-04-23 | $7.77 | $7.77 | 0 |
| 1999-04-22 | $7.77 | $7.77 | 944 |
| 1999-04-21 | $8.14 | $8.14 | 1,444 |
| 1999-04-20 | $7.40 | $7.40 | 53 |
| 1999-04-19 | $8.51 | $8.51 | 404 |
| 1999-04-16 | $8.14 | $8.14 | 180 |
| 1999-04-15 | $7.03 | $7.03 | 217 |
| 1999-04-14 | $8.14 | $8.14 | 26 |
| 1999-04-13 | $7.03 | $7.03 | 336 |
| 1999-04-12 | $8.14 | $8.14 | 885 |
| 1999-04-09 | $8.51 | $8.51 | 282 |
| 1999-04-08 | $8.51 | $8.51 | 220 |
| 1999-04-07 | $8.88 | $8.88 | 185 |
| 1999-04-06 | $7.77 | $7.77 | 1,236 |
| 1999-04-05 | $8.14 | $8.14 | 1,828 |
| 1999-04-01 | $11.10 | $11.10 | 53 |
| 1999-03-31 | $9.25 | $9.25 | 966 |
| 1999-03-30 | $11.84 | $11.84 | 0 |
| 1999-03-29 | $11.84 | $11.84 | 0 |
| 1999-03-26 | $11.84 | $11.84 | 26 |
| 1999-03-25 | $11.84 | $11.84 | 153 |
| 1999-03-24 | $11.84 | $11.84 | 15 |
| 1999-03-23 | $11.84 | $11.84 | 166 |
| 1999-03-22 | $11.10 | $11.10 | 3,217 |
| 1999-03-19 | $11.10 | $11.10 | 915 |
| 1999-03-18 | $9.25 | $9.25 | 1,215 |
| 1999-03-17 | $9.25 | $9.25 | 134 |
| 1999-03-16 | $7.03 | $7.03 | 974 |
| 1999-03-15 | $9.25 | $9.25 | 728 |
| 1999-03-12 | $5.77 | $5.77 | 112 |
| 1999-03-11 | $8.14 | $8.14 | 1,731 |
| 1999-03-10 | $11.10 | $11.10 | 1,612 |
| 1999-03-09 | $12.58 | $12.58 | 2,293 |
| 1999-03-08 | $13.32 | $13.32 | 188 |
| 1999-03-05 | $13.32 | $13.32 | 2,215 |
| 1999-03-04 | $13.32 | $13.32 | 212 |
| 1999-03-03 | $12.58 | $12.58 | 2,131 |
| 1999-03-02 | $12.58 | $12.58 | 901 |
| 1999-03-01 | $12.95 | $12.95 | 4,488 |
| 1999-02-26 | $9.99 | $9.99 | 80 |
| 1999-02-25 | $11.54 | $11.54 | 626 |
| 1999-02-24 | $11.10 | $11.10 | 3,569 |
| 1999-02-23 | $9.25 | $9.25 | 3,369 |
| 1999-02-22 | $10.73 | $10.73 | 3,436 |
| 1999-02-19 | $8.51 | $8.51 | 1,107 |
| 1999-02-18 | $8.14 | $8.14 | 1,093 |
| 1999-02-17 | $10.73 | $10.73 | 19,117 |
| 1999-02-16 | $4.07 | $4.07 | 2,609 |
| 1999-02-12 | $5.55 | $5.55 | 2,515 |
| 1999-02-11 | $5.18 | $5.18 | 1,620 |
| 1999-02-10 | $4.81 | $4.81 | 1,134 |
| 1999-02-09 | $4.44 | $4.44 | 1,407 |
| 1999-02-08 | $4.44 | $4.44 | 2,998 |
| 1999-02-05 | $4.07 | $4.07 | 0 |
| 1999-02-04 | $4.07 | $4.07 | 269 |
| 1999-02-03 | $5.55 | $5.55 | 0 |
| 1999-02-02 | $5.55 | $5.55 | 4,658 |
| 1999-02-01 | $5.18 | $5.18 | 120 |
| 1999-01-29 | $4.44 | $4.44 | 269 |
| 1999-01-28 | $5.18 | $5.18 | 269 |
| 1999-01-27 | $2.96 | $2.96 | 0 |
| 1999-01-26 | $2.96 | $2.96 | 53 |
| 1999-01-25 | $4.44 | $4.44 | 0 |
| 1999-01-22 | $4.44 | $4.44 | 12 |
| 1999-01-21 | $4.44 | $4.44 | 561 |
| 1999-01-20 | $4.44 | $4.44 | 1,309 |
| 1999-01-19 | $2.59 | $2.59 | 26 |
| 1999-01-15 | $5.18 | $5.18 | 0 |
| 1999-01-14 | $5.18 | $5.18 | 74 |
| 1999-01-13 | $3.70 | $3.70 | 6,026 |
| 1999-01-12 | $6.66 | $6.66 | 13,390 |
| 1999-01-11 | $2.59 | $2.59 | 277 |
| 1999-01-08 | $1.48 | $1.48 | 0 |
| 1999-01-07 | $1.48 | $1.48 | 0 |
| 1999-01-06 | $1.48 | $1.48 | 0 |
| 1999-01-05 | $1.11 | $1.11 | 0 |
| 1999-01-04 | $1.11 | $1.11 | 809 |