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
- 1980-03-17 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 | $4.45 | $5.22 | 457,800 | — | — |
| 1999-12-30 | $4.38 | $5.14 | 1,374,600 | — | — |
| 1999-12-29 | $4.45 | $5.22 | 424,200 | — | — |
| 1999-12-28 | $4.48 | $5.26 | 530,400 | — | — |
| 1999-12-27 | $4.61 | $5.42 | 410,400 | — | — |
| 1999-12-23 | $4.70 | $5.51 | 654,000 | — | — |
| 1999-12-22 | $4.63 | $5.43 | 933,000 | — | — |
| 1999-12-21 | $4.57 | $5.37 | 526,200 | — | — |
| 1999-12-20 | $4.54 | $5.33 | 465,600 | — | — |
| 1999-12-17 | $4.54 | $5.33 | 729,600 | — | — |
| 1999-12-16 | $4.52 | $5.31 | 810,600 | — | — |
| 1999-12-15 | $4.35 | $5.11 | 516,000 | — | — |
| 1999-12-14 | $4.27 | $5.01 | 427,800 | — | — |
| 1999-12-13 | $4.36 | $5.12 | 715,800 | — | — |
| 1999-12-10 | $4.35 | $5.11 | 644,400 | — | — |
| 1999-12-09 | $4.40 | $5.16 | 489,600 | — | — |
| 1999-12-08 | $4.53 | $5.32 | 591,000 | — | — |
| 1999-12-07 | $4.53 | $5.32 | 615,000 | — | — |
| 1999-12-06 | $4.65 | $5.45 | 645,600 | — | — |
| 1999-12-03 | $4.67 | $5.48 | 603,600 | — | — |
| 1999-12-02 | $4.68 | $5.49 | 1,186,800 | — | — |
| 1999-12-01 | $4.67 | $5.48 | 487,200 | — | — |
| 1999-11-30 | $4.67 | $5.48 | 538,800 | — | — |
| 1999-11-29 | $4.65 | $5.45 | 702,600 | — | — |
| 1999-11-26 | $4.80 | $5.64 | 191,400 | — | — |
| 1999-11-24 | $4.79 | $5.62 | 786,000 | — | — |
| 1999-11-23 | $4.76 | $5.59 | 942,600 | — | — |
| 1999-11-22 | $4.93 | $5.78 | 284,400 | — | — |
| 1999-11-19 | $4.93 | $5.78 | 555,600 | — | — |
| 1999-11-18 | $4.96 | $5.82 | 678,000 | — | — |
| 1999-11-17 | $4.97 | $5.83 | 1,151,400 | — | — |
| 1999-11-16 | $5.03 | $5.91 | 957,000 | — | — |
| 1999-11-15 | $4.96 | $5.82 | 568,800 | — | — |
| 1999-11-12 | $4.91 | $5.76 | 1,132,800 | — | — |
| 1999-11-11 | $4.77 | $5.60 | 420,000 | — | — |
| 1999-11-10 | $4.72 | $5.54 | 518,400 | — | — |
| 1999-11-09 | $4.73 | $5.55 | 339,600 | — | — |
| 1999-11-08 | $4.75 | $5.58 | 541,800 | — | — |
| 1999-11-05 | $4.84 | $5.69 | 1,471,200 | — | — |
| 1999-11-04 | $4.90 | $5.73 | 946,800 | — | — |
| 1999-11-03 | $4.67 | $5.46 | 2,018,400 | — | — |
| 1999-11-02 | $4.68 | $5.48 | 731,400 | — | — |
| 1999-11-01 | $4.40 | $5.15 | 1,315,800 | — | — |
| 1999-10-29 | $4.34 | $5.09 | 1,154,400 | — | — |
| 1999-10-28 | $4.34 | $5.09 | 328,200 | — | — |
| 1999-10-27 | $4.26 | $4.99 | 510,600 | — | — |
| 1999-10-26 | $4.18 | $4.89 | 573,600 | — | — |
| 1999-10-25 | $4.20 | $4.92 | 575,400 | — | — |
| 1999-10-22 | $4.33 | $5.07 | 568,800 | — | — |
| 1999-10-21 | $4.24 | $4.96 | 250,200 | — | — |
| 1999-10-20 | $4.25 | $4.98 | 510,600 | — | — |
| 1999-10-19 | $4.29 | $5.03 | 1,144,800 | — | — |
| 1999-10-18 | $4.14 | $4.84 | 564,600 | — | — |
| 1999-10-15 | $4.06 | $4.76 | 621,600 | — | — |
| 1999-10-14 | $4.05 | $4.75 | 546,000 | — | — |
| 1999-10-13 | $3.96 | $4.64 | 637,800 | — | — |
| 1999-10-12 | $3.98 | $4.66 | 483,600 | — | — |
| 1999-10-11 | $3.98 | $4.66 | 244,200 | — | — |
| 1999-10-08 | $3.99 | $4.67 | 364,800 | — | — |
| 1999-10-07 | $4.03 | $4.72 | 454,200 | — | — |
| 1999-10-06 | $3.99 | $4.67 | 518,400 | — | — |
| 1999-10-05 | $3.99 | $4.67 | 664,200 | — | — |
| 1999-10-04 | $3.98 | $4.66 | 690,600 | — | — |
| 1999-10-01 | $4.08 | $4.78 | 553,200 | — | — |
| 1999-09-30 | $4.17 | $4.88 | 661,800 | — | — |
| 1999-09-29 | $4.13 | $4.83 | 533,400 | — | — |
| 1999-09-28 | $4.17 | $4.88 | 1,545,000 | — | — |
| 1999-09-27 | $4.25 | $4.98 | 745,200 | — | — |
| 1999-09-24 | $3.95 | $4.62 | 393,600 | — | — |
| 1999-09-23 | $3.93 | $4.60 | 372,600 | — | — |
| 1999-09-22 | $3.90 | $4.56 | 676,200 | — | — |
| 1999-09-21 | $3.96 | $4.64 | 687,000 | — | — |
| 1999-09-20 | $3.92 | $4.59 | 550,800 | — | — |
| 1999-09-17 | $3.86 | $4.53 | 747,000 | — | — |
| 1999-09-16 | $3.81 | $4.46 | 571,200 | — | — |
| 1999-09-15 | $4.00 | $4.68 | 1,373,400 | — | — |
| 1999-09-14 | $3.89 | $4.55 | 1,350,600 | — | — |
| 1999-09-13 | $3.89 | $4.55 | 290,400 | — | — |
| 1999-09-10 | $3.82 | $4.48 | 684,000 | — | — |
| 1999-09-09 | $3.92 | $4.59 | 274,800 | — | — |
| 1999-09-08 | $3.98 | $4.66 | 456,000 | — | — |
| 1999-09-07 | $3.91 | $4.57 | 742,800 | — | — |
| 1999-09-03 | $4.09 | $4.79 | 1,167,600 | — | — |
| 1999-09-02 | $4.02 | $4.71 | 724,200 | — | — |
| 1999-09-01 | $3.97 | $4.65 | 1,488,000 | — | — |
| 1999-08-31 | $3.88 | $4.54 | 915,600 | — | — |
| 1999-08-30 | $3.85 | $4.51 | 502,800 | — | — |
| 1999-08-27 | $3.84 | $4.50 | 572,400 | — | — |
| 1999-08-26 | $3.86 | $4.53 | 655,200 | — | — |
| 1999-08-25 | $3.88 | $4.54 | 3,277,200 | — | — |
| 1999-08-24 | $3.90 | $4.56 | 1,006,800 | — | — |
| 1999-08-23 | $3.87 | $4.53 | 591,600 | — | — |
| 1999-08-20 | $3.76 | $4.40 | 645,600 | — | — |
| 1999-08-19 | $3.74 | $4.38 | 720,000 | — | — |
| 1999-08-18 | $3.75 | $4.39 | 546,000 | — | — |
| 1999-08-17 | $3.83 | $4.49 | 932,400 | — | — |
| 1999-08-16 | $3.79 | $4.43 | 816,000 | — | — |
| 1999-08-13 | $3.78 | $4.43 | 957,600 | — | — |
| 1999-08-12 | $3.84 | $4.50 | 1,026,000 | — | — |
| 1999-08-11 | $3.93 | $4.60 | 2,002,800 | — | — |
| 1999-08-10 | $3.97 | $4.65 | 1,126,800 | — | — |
| 1999-08-09 | $4.06 | $4.76 | 1,488,000 | — | — |
| 1999-08-06 | $4.14 | $4.84 | 1,942,800 | — | — |
| 1999-08-05 | $4.13 | $4.82 | 2,012,400 | — | — |
| 1999-08-04 | $4.04 | $4.71 | 1,866,000 | — | — |
| 1999-08-03 | $3.93 | $4.59 | 1,401,600 | — | — |
| 1999-08-02 | $3.91 | $4.57 | 3,861,600 | — | — |
| 1999-07-30 | $3.66 | $4.28 | 2,946,000 | — | — |
| 1999-07-29 | $3.51 | $4.09 | 1,342,800 | — | — |
| 1999-07-28 | $3.56 | $4.15 | 328,800 | — | — |
| 1999-07-27 | $3.58 | $4.18 | 758,400 | — | — |
| 1999-07-26 | $3.50 | $4.09 | 588,000 | — | — |
| 1999-07-23 | $3.59 | $4.19 | 168,000 | — | — |
| 1999-07-22 | $3.69 | $4.31 | 331,200 | — | — |
| 1999-07-21 | $3.72 | $4.34 | 650,400 | — | — |
| 1999-07-20 | $3.60 | $4.20 | 498,000 | — | — |
| 1999-07-19 | $3.60 | $4.20 | 426,000 | — | — |
| 1999-07-16 | $3.59 | $4.20 | 170,400 | — | — |
| 1999-07-15 | $3.66 | $4.27 | 589,200 | — | — |
| 1999-07-14 | $3.67 | $4.29 | 388,800 | — | — |
| 1999-07-13 | $3.58 | $4.18 | 627,600 | — | — |
| 1999-07-12 | $3.53 | $4.12 | 488,400 | — | — |
| 1999-07-09 | $3.58 | $4.18 | 482,400 | — | — |
| 1999-07-08 | $3.50 | $4.09 | 392,400 | — | — |
| 1999-07-07 | $3.57 | $4.17 | 418,800 | — | — |
| 1999-07-06 | $3.64 | $4.25 | 360,000 | — | — |
| 1999-07-02 | $3.68 | $4.30 | 379,200 | — | — |
| 1999-07-01 | $3.68 | $4.29 | 939,600 | — | — |
| 1999-06-30 | $3.63 | $4.23 | 1,338,000 | — | — |
| 1999-06-29 | $3.64 | $4.25 | 310,800 | — | — |
| 1999-06-28 | $3.64 | $4.25 | 586,800 | — | — |
| 1999-06-25 | $3.64 | $4.25 | 253,200 | — | — |
| 1999-06-24 | $3.59 | $4.19 | 609,600 | — | — |
| 1999-06-23 | $3.67 | $4.28 | 428,400 | — | — |
| 1999-06-22 | $3.63 | $4.24 | 250,800 | — | — |
| 1999-06-21 | $3.66 | $4.28 | 182,400 | — | — |
| 1999-06-18 | $3.68 | $4.30 | 748,800 | — | — |
| 1999-06-17 | $3.67 | $4.29 | 248,400 | — | — |
| 1999-06-16 | $3.67 | $4.29 | 216,000 | — | — |
| 1999-06-15 | $3.65 | $4.26 | 228,000 | — | — |
| 1999-06-14 | $3.66 | $4.27 | 168,000 | — | — |
| 1999-06-11 | $3.68 | $4.29 | 248,400 | — | — |
| 1999-06-10 | $3.75 | $4.38 | 574,800 | — | — |
| 1999-06-09 | $3.82 | $4.46 | 699,600 | — | — |
| 1999-06-08 | $3.83 | $4.48 | 835,200 | — | — |
| 1999-06-07 | $3.77 | $4.40 | 1,479,600 | — | — |
| 1999-06-04 | $3.61 | $4.22 | 1,022,400 | — | — |
| 1999-06-03 | $3.60 | $4.20 | 486,000 | — | — |
| 1999-06-02 | $3.64 | $4.25 | 627,600 | — | — |
| 1999-06-01 | $3.57 | $4.17 | 501,600 | — | — |
| 1999-05-28 | $3.56 | $4.15 | 1,197,600 | — | — |
| 1999-05-27 | $3.53 | $4.12 | 1,582,800 | — | — |
| 1999-05-26 | $3.43 | $4.01 | 1,359,600 | — | — |
| 1999-05-25 | $3.22 | $3.76 | 1,056,000 | — | — |
| 1999-05-24 | $3.21 | $3.75 | 543,600 | — | — |
| 1999-05-21 | $3.38 | $3.94 | 520,800 | — | — |
| 1999-05-20 | $3.40 | $3.97 | 354,000 | — | — |
| 1999-05-19 | $3.46 | $4.04 | 892,800 | — | — |
| 1999-05-18 | $3.36 | $3.93 | 1,017,600 | — | — |
| 1999-05-17 | $3.44 | $4.02 | 684,000 | — | — |
| 1999-05-14 | $3.44 | $4.01 | 667,200 | — | — |
| 1999-05-13 | $3.55 | $4.15 | 717,600 | — | — |
| 1999-05-12 | $3.56 | $4.15 | 530,400 | — | — |
| 1999-05-11 | $3.57 | $4.17 | 950,400 | — | — |
| 1999-05-10 | $3.46 | $4.04 | 1,219,200 | — | — |
| 1999-05-07 | $3.39 | $3.95 | 352,800 | — | — |
| 1999-05-06 | $3.44 | $4.01 | 343,200 | — | — |
| 1999-05-05 | $3.47 | $4.04 | 1,676,400 | — | — |
| 1999-05-04 | $3.45 | $4.01 | 752,400 | — | — |
| 1999-05-03 | $3.56 | $4.15 | 919,200 | — | — |
| 1999-04-30 | $3.57 | $4.15 | 1,383,600 | — | — |
| 1999-04-29 | $3.51 | $4.08 | 1,364,400 | — | — |
| 1999-04-28 | $3.40 | $3.95 | 768,000 | — | — |
| 1999-04-27 | $3.34 | $3.89 | 1,006,800 | — | — |
| 1999-04-26 | $3.20 | $3.73 | 942,000 | — | — |
| 1999-04-23 | $3.26 | $3.80 | 475,200 | — | — |
| 1999-04-22 | $3.27 | $3.81 | 702,000 | — | — |
| 1999-04-21 | $3.31 | $3.85 | 483,600 | — | — |
| 1999-04-20 | $3.31 | $3.86 | 248,400 | — | — |
| 1999-04-19 | $3.35 | $3.91 | 568,800 | — | — |
| 1999-04-16 | $3.27 | $3.80 | 512,400 | — | — |
| 1999-04-15 | $3.17 | $3.69 | 307,200 | — | — |
| 1999-04-14 | $3.22 | $3.75 | 498,000 | — | — |
| 1999-04-13 | $3.18 | $3.70 | 360,000 | — | — |
| 1999-04-12 | $3.21 | $3.74 | 615,600 | — | — |
| 1999-04-09 | $3.26 | $3.80 | 265,200 | — | — |
| 1999-04-08 | $3.30 | $3.84 | 589,200 | — | — |
| 1999-04-07 | $3.31 | $3.86 | 332,400 | — | — |
| 1999-04-06 | $3.29 | $3.83 | 428,400 | — | — |
| 1999-04-05 | $3.31 | $3.85 | 448,800 | — | — |
| 1999-04-01 | $3.35 | $3.90 | 363,600 | — | — |
| 1999-03-31 | $3.40 | $3.95 | 457,200 | — | — |
| 1999-03-30 | $3.34 | $3.89 | 541,200 | — | — |
| 1999-03-29 | $3.34 | $3.89 | 408,000 | — | — |
| 1999-03-26 | $3.33 | $3.88 | 313,200 | — | — |
| 1999-03-25 | $3.41 | $3.97 | 675,600 | — | — |
| 1999-03-24 | $3.32 | $3.87 | 480,000 | — | — |
| 1999-03-23 | $3.27 | $3.81 | 294,000 | — | — |
| 1999-03-22 | $3.41 | $3.97 | 382,800 | — | — |
| 1999-03-19 | $3.48 | $4.05 | 1,033,200 | — | — |
| 1999-03-18 | $3.43 | $4.00 | 289,200 | — | — |
| 1999-03-17 | $3.48 | $4.06 | 333,600 | — | — |
| 1999-03-16 | $3.49 | $4.06 | 555,600 | — | — |
| 1999-03-15 | $3.54 | $4.12 | 1,196,400 | — | — |
| 1999-03-12 | $3.44 | $4.00 | 621,600 | — | — |
| 1999-03-11 | $3.40 | $3.96 | 855,600 | — | — |
| 1999-03-10 | $3.50 | $4.08 | 1,152,000 | — | — |
| 1999-03-09 | $3.58 | $4.17 | 669,600 | — | — |
| 1999-03-08 | $3.59 | $4.18 | 474,000 | — | — |
| 1999-03-05 | $3.75 | $4.37 | 2,107,200 | — | — |
| 1999-03-04 | $3.73 | $4.35 | 1,281,600 | — | — |
| 1999-03-03 | $3.54 | $4.12 | 684,000 | — | — |
| 1999-03-02 | $3.61 | $4.20 | 1,027,200 | — | — |
| 1999-03-01 | $3.54 | $4.12 | 1,160,400 | — | — |
| 1999-02-26 | $3.48 | $4.05 | 357,600 | — | — |
| 1999-02-25 | $3.46 | $4.03 | 711,600 | — | — |
| 1999-02-24 | $3.44 | $4.01 | 944,400 | — | — |
| 1999-02-23 | $3.41 | $3.97 | 484,800 | — | — |
| 1999-02-22 | $3.42 | $3.98 | 999,600 | — | — |
| 1999-02-19 | $3.42 | $3.98 | 481,200 | — | — |
| 1999-02-18 | $3.45 | $4.01 | 1,218,000 | — | — |
| 1999-02-17 | $3.34 | $3.89 | 598,800 | — | — |
| 1999-02-16 | $3.35 | $3.90 | 538,800 | — | — |
| 1999-02-12 | $3.29 | $3.83 | 613,200 | — | — |
| 1999-02-11 | $3.37 | $3.92 | 364,800 | — | — |
| 1999-02-10 | $3.33 | $3.88 | 837,600 | — | — |
| 1999-02-09 | $3.38 | $3.93 | 409,200 | — | — |
| 1999-02-08 | $3.34 | $3.89 | 271,200 | — | — |
| 1999-02-05 | $3.41 | $3.97 | 1,039,200 | — | — |
| 1999-02-04 | $3.41 | $3.95 | 584,400 | — | — |
| 1999-02-03 | $3.35 | $3.89 | 720,000 | — | — |
| 1999-02-02 | $3.33 | $3.86 | 1,104,000 | — | — |
| 1999-02-01 | $3.32 | $3.85 | 1,545,600 | — | — |
| 1999-01-29 | $3.26 | $3.79 | 811,200 | — | — |
| 1999-01-28 | $3.26 | $3.78 | 996,000 | — | — |
| 1999-01-27 | $3.17 | $3.68 | 1,873,200 | — | — |
| 1999-01-26 | $3.21 | $3.72 | 1,604,400 | — | — |
| 1999-01-25 | $3.19 | $3.71 | 1,623,600 | — | — |
| 1999-01-22 | $3.01 | $3.49 | 2,829,600 | — | — |
| 1999-01-21 | $2.86 | $3.32 | 230,400 | — | — |
| 1999-01-20 | $2.82 | $3.27 | 322,800 | — | — |
| 1999-01-19 | $2.79 | $3.24 | 258,000 | — | — |
| 1999-01-15 | $2.81 | $3.26 | 351,600 | — | — |
| 1999-01-14 | $2.80 | $3.25 | 704,400 | — | — |
| 1999-01-13 | $2.81 | $3.26 | 501,600 | — | — |
| 1999-01-12 | $2.81 | $3.27 | 279,600 | — | — |
| 1999-01-11 | $2.81 | $3.26 | 98,400 | — | — |
| 1999-01-08 | $2.87 | $3.33 | 351,600 | — | — |
| 1999-01-07 | $2.88 | $3.34 | 258,000 | — | — |
| 1999-01-06 | $2.98 | $3.46 | 315,600 | — | — |
| 1999-01-05 | $3.07 | $3.57 | 280,800 | — | — |
| 1999-01-04 | $3.09 | $3.59 | 1,261,200 | — | — |