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
- 1999-04-01 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 | $4.31 | $4.44 | 108,658 | — | — |
| 1999-12-30 | $4.28 | $4.41 | 237,462 | — | — |
| 1999-12-29 | $4.28 | $4.41 | 35,540 | — | — |
| 1999-12-28 | $4.29 | $4.43 | 60,441 | — | — |
| 1999-12-27 | $4.33 | $4.47 | 161,175 | — | — |
| 1999-12-23 | $4.40 | $4.54 | 220,032 | — | — |
| 1999-12-22 | $4.39 | $4.52 | 675,488 | — | — |
| 1999-12-21 | $4.39 | $4.52 | 661,453 | — | — |
| 1999-12-20 | $4.39 | $4.52 | 753,359 | — | — |
| 1999-12-17 | $4.42 | $4.55 | 1,281,254 | — | — |
| 1999-12-16 | $4.40 | $4.54 | 206,449 | — | — |
| 1999-12-15 | $4.42 | $4.55 | 213,241 | — | — |
| 1999-12-14 | $4.42 | $4.55 | 367,851 | — | — |
| 1999-12-13 | $4.42 | $4.55 | 461,795 | — | — |
| 1999-12-10 | $4.45 | $4.58 | 976,787 | — | — |
| 1999-12-09 | $4.36 | $4.50 | 309,901 | — | — |
| 1999-12-08 | $4.40 | $4.54 | 236,330 | — | — |
| 1999-12-07 | $4.45 | $4.58 | 232,708 | — | — |
| 1999-12-06 | $4.39 | $4.52 | 244,706 | — | — |
| 1999-12-03 | $4.50 | $4.64 | 3,398,719 | — | — |
| 1999-12-02 | $4.56 | $4.70 | 2,481,015 | — | — |
| 1999-12-01 | $4.56 | $4.70 | 657,152 | — | — |
| 1999-11-30 | $4.56 | $4.70 | 428,518 | — | — |
| 1999-11-29 | $4.58 | $4.72 | 3,542,917 | — | — |
| 1999-11-26 | $4.50 | $4.64 | 114,090 | — | — |
| 1999-11-24 | $4.50 | $4.64 | 897,331 | — | — |
| 1999-11-23 | $4.56 | $4.70 | 325,746 | — | — |
| 1999-11-22 | $4.56 | $4.70 | 971,127 | — | — |
| 1999-11-19 | $4.65 | $4.79 | 1,230,774 | — | — |
| 1999-11-18 | $4.61 | $4.75 | 989,916 | — | — |
| 1999-11-17 | $4.56 | $4.70 | 1,525,281 | — | — |
| 1999-11-16 | $4.51 | $4.65 | 1,834,729 | — | — |
| 1999-11-15 | $4.42 | $4.55 | 332,538 | — | — |
| 1999-11-12 | $4.39 | $4.52 | 393,431 | — | — |
| 1999-11-11 | $4.39 | $4.52 | 193,546 | — | — |
| 1999-11-10 | $4.39 | $4.52 | 246,064 | — | — |
| 1999-11-09 | $4.42 | $4.55 | 160,496 | — | — |
| 1999-11-08 | $4.43 | $4.57 | 217,089 | — | — |
| 1999-11-05 | $4.45 | $4.58 | 267,569 | — | — |
| 1999-11-04 | $4.42 | $4.55 | 413,352 | — | — |
| 1999-11-03 | $4.42 | $4.55 | 530,611 | — | — |
| 1999-11-02 | $4.39 | $4.48 | 802,934 | — | — |
| 1999-11-01 | $4.45 | $4.54 | 67,458 | — | — |
| 1999-10-29 | $4.42 | $4.51 | 978,145 | — | — |
| 1999-10-28 | $4.40 | $4.49 | 301,978 | — | — |
| 1999-10-27 | $4.31 | $4.39 | 125,862 | — | — |
| 1999-10-26 | $4.31 | $4.39 | 116,354 | — | — |
| 1999-10-25 | $4.28 | $4.37 | 66,326 | — | — |
| 1999-10-22 | $4.36 | $4.45 | 63,157 | — | — |
| 1999-10-21 | $4.33 | $4.42 | 157,101 | — | — |
| 1999-10-20 | $4.31 | $4.39 | 40,520 | — | — |
| 1999-10-19 | $4.33 | $4.42 | 93,038 | — | — |
| 1999-10-18 | $4.39 | $4.48 | 136,954 | — | — |
| 1999-10-15 | $4.36 | $4.45 | 145,103 | — | — |
| 1999-10-14 | $4.39 | $4.48 | 107,299 | — | — |
| 1999-10-13 | $4.40 | $4.49 | 47,085 | — | — |
| 1999-10-12 | $4.42 | $4.51 | 316,692 | — | — |
| 1999-10-11 | $4.42 | $4.51 | 75,834 | — | — |
| 1999-10-08 | $4.42 | $4.51 | 157,327 | — | — |
| 1999-10-07 | $4.46 | $4.55 | 404,297 | — | — |
| 1999-10-06 | $4.45 | $4.54 | 211,656 | — | — |
| 1999-10-05 | $4.45 | $4.54 | 342,271 | — | — |
| 1999-10-04 | $4.42 | $4.51 | 210,298 | — | — |
| 1999-10-01 | $4.40 | $4.49 | 1,048,319 | — | — |
| 1999-09-30 | $4.40 | $4.49 | 381,207 | — | — |
| 1999-09-29 | $4.40 | $4.49 | 392,526 | — | — |
| 1999-09-28 | $4.39 | $4.48 | 156,874 | — | — |
| 1999-09-27 | $4.40 | $4.49 | 627,498 | — | — |
| 1999-09-24 | $4.33 | $4.42 | 290,885 | — | — |
| 1999-09-23 | $4.31 | $4.39 | 270,739 | — | — |
| 1999-09-22 | $4.35 | $4.44 | 349,289 | — | — |
| 1999-09-21 | $4.35 | $4.44 | 345,214 | — | — |
| 1999-09-20 | $4.45 | $4.54 | 292,244 | — | — |
| 1999-09-17 | $4.46 | $4.55 | 189,019 | — | — |
| 1999-09-16 | $4.45 | $4.54 | 243,574 | — | — |
| 1999-09-15 | $4.45 | $4.54 | 676,167 | — | — |
| 1999-09-14 | $4.47 | $4.56 | 337,065 | — | — |
| 1999-09-13 | $4.47 | $4.56 | 165,476 | — | — |
| 1999-09-10 | $4.47 | $4.56 | 929,475 | — | — |
| 1999-09-09 | $4.47 | $4.56 | 309,901 | — | — |
| 1999-09-08 | $4.47 | $4.56 | 909,328 | — | — |
| 1999-09-07 | $4.47 | $4.56 | 707,406 | — | — |
| 1999-09-03 | $4.47 | $4.56 | 737,513 | — | — |
| 1999-09-02 | $4.43 | $4.52 | 387,772 | — | — |
| 1999-09-01 | $4.45 | $4.54 | 749,058 | — | — |
| 1999-08-31 | $4.47 | $4.56 | 922,231 | — | — |
| 1999-08-30 | $4.40 | $4.49 | 799,992 | — | — |
| 1999-08-27 | $4.46 | $4.55 | 652,851 | — | — |
| 1999-08-26 | $4.47 | $4.56 | 501,862 | — | — |
| 1999-08-25 | $4.45 | $4.54 | 446,854 | — | — |
| 1999-08-24 | $4.45 | $4.54 | 458,852 | — | — |
| 1999-08-23 | $4.42 | $4.51 | 246,291 | — | — |
| 1999-08-20 | $4.47 | $4.56 | 175,210 | — | — |
| 1999-08-19 | $4.45 | $4.54 | 291,565 | — | — |
| 1999-08-18 | $4.45 | $4.54 | 436,441 | — | — |
| 1999-08-17 | $4.48 | $4.57 | 325,067 | — | — |
| 1999-08-16 | $4.47 | $4.56 | 242,216 | — | — |
| 1999-08-13 | $4.47 | $4.56 | 198,300 | — | — |
| 1999-08-12 | $4.47 | $4.56 | 229,313 | — | — |
| 1999-08-11 | $4.50 | $4.59 | 684,090 | — | — |
| 1999-08-10 | $4.50 | $4.59 | 1,431,111 | — | — |
| 1999-08-09 | $4.50 | $4.59 | 299,714 | — | — |
| 1999-08-06 | $4.50 | $4.59 | 410,182 | — | — |
| 1999-08-05 | $4.53 | $4.62 | 402,259 | — | — |
| 1999-08-04 | $4.56 | $4.65 | 479,904 | — | — |
| 1999-08-03 | $4.58 | $4.63 | 446,628 | — | — |
| 1999-08-02 | $4.57 | $4.62 | 467,454 | — | — |
| 1999-07-30 | $4.58 | $4.63 | 346,346 | — | — |
| 1999-07-29 | $4.58 | $4.63 | 170,909 | — | — |
| 1999-07-28 | $4.61 | $4.66 | 244,932 | — | — |
| 1999-07-27 | $4.56 | $4.60 | 380,528 | — | — |
| 1999-07-26 | $4.53 | $4.58 | 302,657 | — | — |
| 1999-07-23 | $4.50 | $4.55 | 109,337 | — | — |
| 1999-07-22 | $4.53 | $4.58 | 440,290 | — | — |
| 1999-07-21 | $4.54 | $4.59 | 564,340 | — | — |
| 1999-07-20 | $4.53 | $4.58 | 678,884 | — | — |
| 1999-07-19 | $4.56 | $4.60 | 424,896 | — | — |
| 1999-07-16 | $4.61 | $4.66 | 289,074 | — | — |
| 1999-07-15 | $4.61 | $4.66 | 646,286 | — | — |
| 1999-07-14 | $4.61 | $4.66 | 1,301,628 | — | — |
| 1999-07-13 | $4.54 | $4.59 | 552,343 | — | — |
| 1999-07-12 | $4.53 | $4.58 | 332,990 | — | — |
| 1999-07-09 | $4.53 | $4.58 | 499,825 | — | — |
| 1999-07-08 | $4.56 | $4.60 | 1,342,148 | — | — |
| 1999-07-07 | $4.56 | $4.60 | 623,876 | — | — |
| 1999-07-06 | $4.56 | $4.60 | 609,841 | — | — |
| 1999-07-02 | $4.56 | $4.60 | 744,531 | — | — |
| 1999-07-01 | $4.47 | $4.52 | 715,556 | — | — |
| 1999-06-30 | $4.61 | $4.66 | 5,197,229 | — | — |
| 1999-06-29 | $4.42 | $4.46 | 601,691 | — | — |
| 1999-06-28 | $4.40 | $4.45 | 312,164 | — | — |
| 1999-06-25 | $4.40 | $4.45 | 368,078 | — | — |
| 1999-06-24 | $4.42 | $4.46 | 812,216 | — | — |
| 1999-06-23 | $4.42 | $4.46 | 396,827 | — | — |
| 1999-06-22 | $4.40 | $4.45 | 1,229,415 | — | — |
| 1999-06-21 | $4.38 | $4.42 | 311,259 | — | — |
| 1999-06-18 | $4.39 | $4.44 | 1,145,659 | — | — |
| 1999-06-17 | $4.35 | $4.39 | 477,188 | — | — |
| 1999-06-16 | $4.35 | $4.39 | 617,537 | — | — |
| 1999-06-15 | $4.36 | $4.41 | 1,549,503 | — | — |
| 1999-06-14 | $4.31 | $4.35 | 1,713,395 | — | — |
| 1999-06-11 | $4.29 | $4.34 | 539,213 | — | — |
| 1999-06-10 | $4.29 | $4.34 | 657,831 | — | — |
| 1999-06-09 | $4.27 | $4.31 | 448,439 | — | — |
| 1999-06-08 | $4.25 | $4.30 | 795,238 | — | — |
| 1999-06-07 | $4.24 | $4.28 | 339,781 | — | — |
| 1999-06-04 | $4.25 | $4.30 | 408,598 | — | — |
| 1999-06-03 | $4.25 | $4.30 | 357,891 | — | — |
| 1999-06-02 | $4.25 | $4.30 | 507,295 | — | — |
| 1999-06-01 | $4.24 | $4.28 | 354,043 | — | — |
| 1999-05-28 | $4.31 | $4.35 | 723,026 | — | — |
| 1999-05-27 | $4.24 | $4.28 | 415,389 | — | — |
| 1999-05-26 | $4.25 | $4.30 | 285,226 | — | — |
| 1999-05-25 | $4.25 | $4.30 | 426,934 | — | — |
| 1999-05-24 | $4.22 | $4.27 | 287,037 | — | — |
| 1999-05-21 | $4.24 | $4.28 | 455,456 | — | — |
| 1999-05-20 | $4.27 | $4.31 | 393,431 | — | — |
| 1999-05-19 | $4.25 | $4.30 | 279,793 | — | — |
| 1999-05-18 | $4.21 | $4.25 | 152,800 | — | — |
| 1999-05-17 | $4.22 | $4.27 | 203,507 | — | — |
| 1999-05-14 | $4.25 | $4.30 | 313,749 | — | — |
| 1999-05-13 | $4.29 | $4.34 | 820,818 | — | — |
| 1999-05-12 | $4.29 | $4.34 | 441,422 | — | — |
| 1999-05-11 | $4.28 | $4.32 | 432,593 | — | — |
| 1999-05-10 | $4.23 | $4.28 | 643,796 | — | — |
| 1999-05-07 | $4.17 | $4.21 | 205,997 | — | — |
| 1999-05-06 | $4.11 | $4.16 | 333,896 | — | — |
| 1999-05-05 | $4.11 | $4.16 | 312,843 | — | — |
| 1999-05-04 | $4.17 | $4.21 | 255,345 | — | — |
| 1999-05-03 | $4.22 | $4.27 | 643,796 | — | — |
| 1999-04-30 | $4.24 | $4.24 | 391,167 | — | — |
| 1999-04-29 | $4.25 | $4.25 | 822,855 | — | — |
| 1999-04-28 | $4.22 | $4.22 | 1,349,392 | — | — |
| 1999-04-27 | $4.14 | $4.14 | 598,070 | — | — |
| 1999-04-26 | $4.17 | $4.17 | 271,870 | — | — |
| 1999-04-23 | $4.09 | $4.09 | 482,847 | — | — |
| 1999-04-22 | $4.17 | $4.17 | 224,559 | — | — |
| 1999-04-21 | $4.17 | $4.17 | 285,905 | — | — |
| 1999-04-20 | $4.17 | $4.17 | 392,978 | — | — |
| 1999-04-19 | $4.22 | $4.22 | 1,170,559 | — | — |
| 1999-04-16 | $4.20 | $4.20 | 1,337,620 | — | — |
| 1999-04-15 | $4.14 | $4.14 | 595,806 | — | — |
| 1999-04-14 | $4.14 | $4.14 | 1,763,875 | — | — |
| 1999-04-13 | $4.06 | $4.06 | 736,382 | — | — |
| 1999-04-12 | $4.06 | $4.06 | 452,966 | — | — |
| 1999-04-09 | $4.03 | $4.03 | 1,196,592 | — | — |
| 1999-04-08 | $4.09 | $4.09 | 2,475,130 | — | — |
| 1999-04-07 | $3.92 | $3.92 | 2,243,327 | — | — |
| 1999-04-06 | $4.00 | $4.00 | 1,274,010 | — | — |
| 1999-04-05 | $4.00 | $4.00 | 3,107,155 | — | — |
| 1999-04-01 | $4.29 | $4.29 | 6,657,994 | — | — |