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
- 1973-02-21 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 | $3.89 | $6.88 | 232,800 | — | — |
| 1999-12-30 | $3.89 | $6.88 | 248,800 | — | — |
| 1999-12-29 | $3.84 | $6.80 | 622,400 | — | — |
| 1999-12-28 | $3.87 | $6.84 | 147,200 | — | — |
| 1999-12-27 | $3.90 | $6.89 | 369,600 | — | — |
| 1999-12-23 | $3.80 | $6.73 | 1,423,200 | — | — |
| 1999-12-22 | $3.80 | $6.72 | 180,800 | — | — |
| 1999-12-21 | $3.79 | $6.70 | 744,000 | — | — |
| 1999-12-20 | $3.75 | $6.63 | 868,800 | — | — |
| 1999-12-17 | $3.75 | $6.63 | 758,400 | — | — |
| 1999-12-16 | $3.80 | $6.72 | 930,400 | — | — |
| 1999-12-15 | $3.84 | $6.80 | 630,400 | — | — |
| 1999-12-14 | $3.80 | $6.73 | 366,400 | — | — |
| 1999-12-13 | $3.80 | $6.73 | 284,800 | — | — |
| 1999-12-10 | $3.75 | $6.63 | 719,200 | — | — |
| 1999-12-09 | $3.72 | $6.58 | 448,800 | — | — |
| 1999-12-08 | $3.73 | $6.59 | 646,400 | — | — |
| 1999-12-07 | $3.63 | $6.41 | 206,400 | — | — |
| 1999-12-06 | $3.88 | $6.85 | 716,000 | — | — |
| 1999-12-03 | $3.89 | $6.88 | 2,908,800 | — | — |
| 1999-12-02 | $3.55 | $6.29 | 904,800 | — | — |
| 1999-12-01 | $3.48 | $6.16 | 724,800 | — | — |
| 1999-11-30 | $3.66 | $6.47 | 489,600 | — | — |
| 1999-11-29 | $3.58 | $6.33 | 305,600 | — | — |
| 1999-11-26 | $3.55 | $6.29 | 131,200 | — | — |
| 1999-11-24 | $3.47 | $6.13 | 527,200 | — | — |
| 1999-11-23 | $3.39 | $6.00 | 408,800 | — | — |
| 1999-11-22 | $3.53 | $6.25 | 220,800 | — | — |
| 1999-11-19 | $3.56 | $6.30 | 382,400 | — | — |
| 1999-11-18 | $3.58 | $6.33 | 440,000 | — | — |
| 1999-11-17 | $3.58 | $6.33 | 418,400 | — | — |
| 1999-11-16 | $3.62 | $6.31 | 173,600 | — | — |
| 1999-11-15 | $3.62 | $6.31 | 417,600 | — | — |
| 1999-11-12 | $3.60 | $6.29 | 215,200 | — | — |
| 1999-11-11 | $3.59 | $6.27 | 188,800 | — | — |
| 1999-11-10 | $3.53 | $6.16 | 192,800 | — | — |
| 1999-11-09 | $3.59 | $6.26 | 181,600 | — | — |
| 1999-11-08 | $3.59 | $6.27 | 376,800 | — | — |
| 1999-11-05 | $3.65 | $6.37 | 206,400 | — | — |
| 1999-11-04 | $3.66 | $6.38 | 656,800 | — | — |
| 1999-11-03 | $3.62 | $6.31 | 497,600 | — | — |
| 1999-11-02 | $3.62 | $6.31 | 457,600 | — | — |
| 1999-11-01 | $3.63 | $6.34 | 453,600 | — | — |
| 1999-10-29 | $3.73 | $6.52 | 272,000 | — | — |
| 1999-10-28 | $3.66 | $6.40 | 238,400 | — | — |
| 1999-10-27 | $3.70 | $6.46 | 147,200 | — | — |
| 1999-10-26 | $3.74 | $6.53 | 294,400 | — | — |
| 1999-10-25 | $3.76 | $6.56 | 456,000 | — | — |
| 1999-10-22 | $3.68 | $6.42 | 252,800 | — | — |
| 1999-10-21 | $3.53 | $6.16 | 709,600 | — | — |
| 1999-10-20 | $3.64 | $6.36 | 120,800 | — | — |
| 1999-10-19 | $3.70 | $6.46 | 147,200 | — | — |
| 1999-10-18 | $3.74 | $6.53 | 284,000 | — | — |
| 1999-10-15 | $3.76 | $6.56 | 247,200 | — | — |
| 1999-10-14 | $3.77 | $6.59 | 88,000 | — | — |
| 1999-10-13 | $3.77 | $6.59 | 247,200 | — | — |
| 1999-10-12 | $3.80 | $6.64 | 126,400 | — | — |
| 1999-10-11 | $3.82 | $6.67 | 169,600 | — | — |
| 1999-10-08 | $3.78 | $6.60 | 252,000 | — | — |
| 1999-10-07 | $3.79 | $6.61 | 220,800 | — | — |
| 1999-10-06 | $3.88 | $6.76 | 60,000 | — | — |
| 1999-10-05 | $3.91 | $6.82 | 197,600 | — | — |
| 1999-10-04 | $3.95 | $6.90 | 144,000 | — | — |
| 1999-10-01 | $3.94 | $6.87 | 193,600 | — | — |
| 1999-09-30 | $3.89 | $6.79 | 658,400 | — | — |
| 1999-09-29 | $3.95 | $6.90 | 453,600 | — | — |
| 1999-09-28 | $4.18 | $7.30 | 752,800 | — | — |
| 1999-09-27 | $4.09 | $7.13 | 477,600 | — | — |
| 1999-09-24 | $4.00 | $6.98 | 214,400 | — | — |
| 1999-09-23 | $3.94 | $6.87 | 165,600 | — | — |
| 1999-09-22 | $3.99 | $6.97 | 216,800 | — | — |
| 1999-09-21 | $3.87 | $6.75 | 896,800 | — | — |
| 1999-09-20 | $4.00 | $6.98 | 161,600 | — | — |
| 1999-09-17 | $4.02 | $7.02 | 234,400 | — | — |
| 1999-09-16 | $4.06 | $7.09 | 520,800 | — | — |
| 1999-09-15 | $4.06 | $7.09 | 132,000 | — | — |
| 1999-09-14 | $4.05 | $7.06 | 100,800 | — | — |
| 1999-09-13 | $4.03 | $7.04 | 135,200 | — | — |
| 1999-09-10 | $4.01 | $7.00 | 98,400 | — | — |
| 1999-09-09 | $4.00 | $6.98 | 74,400 | — | — |
| 1999-09-08 | $4.01 | $7.00 | 244,000 | — | — |
| 1999-09-07 | $4.02 | $7.02 | 199,200 | — | — |
| 1999-09-03 | $4.02 | $7.02 | 49,600 | — | — |
| 1999-09-02 | $4.04 | $7.05 | 415,200 | — | — |
| 1999-09-01 | $4.01 | $7.00 | 308,800 | — | — |
| 1999-08-31 | $4.01 | $7.00 | 255,200 | — | — |
| 1999-08-30 | $4.01 | $7.00 | 431,200 | — | — |
| 1999-08-27 | $4.02 | $7.02 | 127,200 | — | — |
| 1999-08-26 | $4.03 | $7.04 | 220,800 | — | — |
| 1999-08-25 | $4.05 | $7.06 | 176,000 | — | — |
| 1999-08-24 | $4.05 | $7.06 | 308,000 | — | — |
| 1999-08-23 | $4.00 | $6.98 | 136,000 | — | — |
| 1999-08-20 | $4.03 | $7.04 | 113,600 | — | — |
| 1999-08-19 | $3.98 | $6.94 | 158,400 | — | — |
| 1999-08-18 | $4.02 | $7.02 | 349,600 | — | — |
| 1999-08-17 | $4.05 | $7.06 | 407,200 | — | — |
| 1999-08-16 | $3.97 | $6.93 | 208,800 | — | — |
| 1999-08-13 | $3.91 | $6.83 | 356,800 | — | — |
| 1999-08-12 | $3.80 | $6.63 | 439,200 | — | — |
| 1999-08-11 | $3.77 | $6.59 | 239,200 | — | — |
| 1999-08-10 | $3.80 | $6.55 | 911,200 | — | — |
| 1999-08-09 | $3.84 | $6.63 | 766,400 | — | — |
| 1999-08-06 | $3.84 | $6.61 | 676,800 | — | — |
| 1999-08-05 | $3.86 | $6.65 | 296,000 | — | — |
| 1999-08-04 | $3.85 | $6.64 | 412,800 | — | — |
| 1999-08-03 | $3.82 | $6.59 | 745,600 | — | — |
| 1999-08-02 | $3.90 | $6.72 | 498,400 | — | — |
| 1999-07-30 | $4.00 | $6.90 | 452,000 | — | — |
| 1999-07-29 | $4.00 | $6.90 | 432,800 | — | — |
| 1999-07-28 | $4.00 | $6.90 | 401,600 | — | — |
| 1999-07-27 | $4.19 | $7.22 | 291,200 | — | — |
| 1999-07-26 | $4.08 | $7.03 | 227,200 | — | — |
| 1999-07-23 | $4.11 | $7.09 | 308,000 | — | — |
| 1999-07-22 | $4.13 | $7.11 | 528,000 | — | — |
| 1999-07-21 | $4.22 | $7.27 | 359,200 | — | — |
| 1999-07-20 | $4.26 | $7.34 | 232,800 | — | — |
| 1999-07-19 | $4.25 | $7.33 | 343,200 | — | — |
| 1999-07-16 | $4.26 | $7.34 | 175,200 | — | — |
| 1999-07-15 | $4.27 | $7.37 | 638,400 | — | — |
| 1999-07-14 | $4.26 | $7.34 | 590,400 | — | — |
| 1999-07-13 | $4.20 | $7.25 | 280,800 | — | — |
| 1999-07-12 | $4.17 | $7.19 | 337,600 | — | — |
| 1999-07-09 | $4.16 | $7.17 | 292,000 | — | — |
| 1999-07-08 | $4.06 | $7.00 | 335,200 | — | — |
| 1999-07-07 | $4.05 | $6.98 | 568,000 | — | — |
| 1999-07-06 | $4.05 | $6.99 | 479,200 | — | — |
| 1999-07-02 | $4.05 | $6.99 | 285,600 | — | — |
| 1999-07-01 | $4.04 | $6.96 | 272,800 | — | — |
| 1999-06-30 | $4.05 | $6.98 | 624,800 | — | — |
| 1999-06-29 | $4.09 | $7.06 | 241,600 | — | — |
| 1999-06-28 | $4.06 | $7.00 | 504,000 | — | — |
| 1999-06-25 | $4.05 | $6.98 | 527,200 | — | — |
| 1999-06-24 | $4.02 | $6.94 | 691,200 | — | — |
| 1999-06-23 | $4.16 | $7.17 | 286,400 | — | — |
| 1999-06-22 | $4.23 | $7.30 | 140,000 | — | — |
| 1999-06-21 | $4.29 | $7.39 | 172,000 | — | — |
| 1999-06-18 | $4.36 | $7.52 | 396,000 | — | — |
| 1999-06-17 | $4.49 | $7.75 | 552,800 | — | — |
| 1999-06-16 | $4.52 | $7.80 | 192,800 | — | — |
| 1999-06-15 | $4.53 | $7.81 | 214,400 | — | — |
| 1999-06-14 | $4.45 | $7.66 | 315,200 | — | — |
| 1999-06-11 | $4.38 | $7.54 | 801,600 | — | — |
| 1999-06-10 | $4.59 | $7.91 | 283,200 | — | — |
| 1999-06-09 | $4.59 | $7.91 | 412,000 | — | — |
| 1999-06-08 | $4.61 | $7.95 | 115,200 | — | — |
| 1999-06-07 | $4.61 | $7.95 | 47,200 | — | — |
| 1999-06-04 | $4.65 | $8.01 | 164,000 | — | — |
| 1999-06-03 | $4.62 | $7.96 | 352,800 | — | — |
| 1999-06-02 | $4.73 | $8.15 | 188,000 | — | — |
| 1999-06-01 | $4.84 | $8.34 | 580,000 | — | — |
| 1999-05-28 | $4.63 | $7.97 | 52,800 | — | — |
| 1999-05-27 | $4.62 | $7.96 | 144,800 | — | — |
| 1999-05-26 | $4.66 | $8.03 | 384,800 | — | — |
| 1999-05-25 | $4.55 | $7.84 | 296,800 | — | — |
| 1999-05-24 | $4.61 | $7.95 | 278,400 | — | — |
| 1999-05-21 | $4.66 | $8.04 | 607,200 | — | — |
| 1999-05-20 | $4.67 | $8.05 | 152,000 | — | — |
| 1999-05-19 | $4.69 | $8.08 | 67,200 | — | — |
| 1999-05-18 | $4.63 | $7.99 | 124,800 | — | — |
| 1999-05-17 | $4.70 | $8.01 | 342,400 | — | — |
| 1999-05-14 | $4.70 | $8.01 | 92,000 | — | — |
| 1999-05-13 | $4.78 | $8.16 | 388,000 | — | — |
| 1999-05-12 | $4.81 | $8.21 | 238,400 | — | — |
| 1999-05-11 | $4.88 | $8.32 | 142,400 | — | — |
| 1999-05-10 | $4.83 | $8.24 | 135,200 | — | — |
| 1999-05-07 | $4.84 | $8.25 | 74,400 | — | — |
| 1999-05-06 | $4.95 | $8.44 | 139,200 | — | — |
| 1999-05-05 | $4.85 | $8.28 | 160,800 | — | — |
| 1999-05-04 | $4.88 | $8.33 | 243,200 | — | — |
| 1999-05-03 | $4.97 | $8.48 | 230,400 | — | — |
| 1999-04-30 | $4.98 | $8.49 | 552,000 | — | — |
| 1999-04-29 | $4.88 | $8.32 | 720,800 | — | — |
| 1999-04-28 | $4.54 | $7.75 | 423,200 | — | — |
| 1999-04-27 | $4.48 | $7.65 | 366,400 | — | — |
| 1999-04-26 | $4.58 | $7.81 | 318,400 | — | — |
| 1999-04-23 | $4.82 | $8.23 | 47,200 | — | — |
| 1999-04-22 | $4.87 | $8.31 | 267,200 | — | — |
| 1999-04-21 | $4.85 | $8.28 | 511,200 | — | — |
| 1999-04-20 | $4.97 | $8.48 | 360,800 | — | — |
| 1999-04-19 | $5.05 | $8.63 | 806,400 | — | — |
| 1999-04-16 | $4.94 | $8.43 | 1,069,600 | — | — |
| 1999-04-15 | $4.58 | $7.81 | 781,600 | — | — |
| 1999-04-14 | $4.43 | $7.56 | 572,000 | — | — |
| 1999-04-13 | $4.27 | $7.28 | 376,000 | — | — |
| 1999-04-12 | $4.11 | $7.01 | 436,800 | — | — |
| 1999-04-09 | $4.05 | $6.91 | 366,400 | — | — |
| 1999-04-08 | $4.06 | $6.93 | 289,600 | — | — |
| 1999-04-07 | $4.11 | $7.01 | 160,000 | — | — |
| 1999-04-06 | $4.21 | $7.19 | 588,000 | — | — |
| 1999-04-05 | $4.24 | $7.24 | 346,400 | — | — |
| 1999-04-01 | $4.27 | $7.28 | 382,400 | — | — |
| 1999-03-31 | $4.26 | $7.27 | 157,600 | — | — |
| 1999-03-30 | $4.25 | $7.25 | 139,200 | — | — |
| 1999-03-29 | $4.27 | $7.28 | 84,000 | — | — |
| 1999-03-26 | $4.15 | $7.08 | 129,600 | — | — |
| 1999-03-25 | $4.13 | $7.05 | 116,000 | — | — |
| 1999-03-24 | $4.15 | $7.08 | 134,400 | — | — |
| 1999-03-23 | $4.12 | $7.03 | 116,800 | — | — |
| 1999-03-22 | $4.22 | $7.20 | 166,400 | — | — |
| 1999-03-19 | $4.23 | $7.21 | 318,400 | — | — |
| 1999-03-18 | $4.30 | $7.33 | 44,000 | — | — |
| 1999-03-17 | $4.31 | $7.36 | 176,000 | — | — |
| 1999-03-16 | $4.36 | $7.44 | 1,064,800 | — | — |
| 1999-03-15 | $4.38 | $7.47 | 190,400 | — | — |
| 1999-03-12 | $4.30 | $7.33 | 160,800 | — | — |
| 1999-03-11 | $4.33 | $7.39 | 162,400 | — | — |
| 1999-03-10 | $4.40 | $7.51 | 801,600 | — | — |
| 1999-03-09 | $4.37 | $7.45 | 211,200 | — | — |
| 1999-03-08 | $4.34 | $7.41 | 440,800 | — | — |
| 1999-03-05 | $4.34 | $7.41 | 157,600 | — | — |
| 1999-03-04 | $4.34 | $7.40 | 261,600 | — | — |
| 1999-03-03 | $4.30 | $7.35 | 276,000 | — | — |
| 1999-03-02 | $4.54 | $7.75 | 140,000 | — | — |
| 1999-03-01 | $4.65 | $7.93 | 258,400 | — | — |
| 1999-02-26 | $4.63 | $7.91 | 176,800 | — | — |
| 1999-02-25 | $4.65 | $7.93 | 833,600 | — | — |
| 1999-02-24 | $4.51 | $7.69 | 937,600 | — | — |
| 1999-02-23 | $4.51 | $7.69 | 109,600 | — | — |
| 1999-02-22 | $4.55 | $7.77 | 355,200 | — | — |
| 1999-02-19 | $4.42 | $7.55 | 502,400 | — | — |
| 1999-02-18 | $4.26 | $7.27 | 201,600 | — | — |
| 1999-02-17 | $4.38 | $7.47 | 136,000 | — | — |
| 1999-02-16 | $4.50 | $7.68 | 346,400 | — | — |
| 1999-02-12 | $4.59 | $7.84 | 260,800 | — | — |
| 1999-02-11 | $4.65 | $7.85 | 888,800 | — | — |
| 1999-02-10 | $4.74 | $8.01 | 135,200 | — | — |
| 1999-02-09 | $4.82 | $8.14 | 441,600 | — | — |
| 1999-02-08 | $4.75 | $8.03 | 249,600 | — | — |
| 1999-02-05 | $4.88 | $8.25 | 124,000 | — | — |
| 1999-02-04 | $4.91 | $8.29 | 129,600 | — | — |
| 1999-02-03 | $4.95 | $8.36 | 99,200 | — | — |
| 1999-02-02 | $4.98 | $8.42 | 150,400 | — | — |
| 1999-02-01 | $5.12 | $8.65 | 68,800 | — | — |
| 1999-01-29 | $5.11 | $8.63 | 553,600 | — | — |
| 1999-01-28 | $5.20 | $8.78 | 868,000 | — | — |
| 1999-01-27 | $5.13 | $8.66 | 193,600 | — | — |
| 1999-01-26 | $5.16 | $8.71 | 96,000 | — | — |
| 1999-01-25 | $5.10 | $8.62 | 120,800 | — | — |
| 1999-01-22 | $5.05 | $8.54 | 108,800 | — | — |
| 1999-01-21 | $5.09 | $8.61 | 179,200 | — | — |
| 1999-01-20 | $5.13 | $8.67 | 134,400 | — | — |
| 1999-01-19 | $5.13 | $8.67 | 258,400 | — | — |
| 1999-01-15 | $5.13 | $8.67 | 178,400 | — | — |
| 1999-01-14 | $5.13 | $8.67 | 124,800 | — | — |
| 1999-01-13 | $5.27 | $8.91 | 220,000 | — | — |
| 1999-01-12 | $5.42 | $9.16 | 248,000 | — | — |
| 1999-01-11 | $5.43 | $9.17 | 212,800 | — | — |
| 1999-01-08 | $5.37 | $9.07 | 270,400 | — | — |
| 1999-01-07 | $5.30 | $8.96 | 224,000 | — | — |
| 1999-01-06 | $5.37 | $9.07 | 325,600 | — | — |
| 1999-01-05 | $5.22 | $8.82 | 208,000 | — | — |
| 1999-01-04 | $5.13 | $8.67 | 188,800 | — | — |