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 | $4.24 | $5.52 | 56,000 | — | — |
| 1999-12-30 | $4.18 | $5.43 | 119,200 | — | — |
| 1999-12-29 | $4.17 | $5.42 | 96,800 | — | — |
| 1999-12-28 | $4.19 | $5.45 | 163,200 | — | — |
| 1999-12-27 | $4.22 | $5.48 | 243,200 | — | — |
| 1999-12-23 | $4.20 | $5.45 | 123,200 | — | — |
| 1999-12-22 | $4.15 | $5.39 | 250,400 | — | — |
| 1999-12-21 | $4.13 | $5.36 | 412,800 | — | — |
| 1999-12-20 | $4.15 | $5.39 | 208,000 | — | — |
| 1999-12-17 | $4.11 | $5.34 | 299,200 | — | — |
| 1999-12-16 | $3.98 | $5.17 | 378,400 | — | — |
| 1999-12-15 | $3.92 | $5.10 | 185,600 | — | — |
| 1999-12-14 | $3.91 | $5.08 | 316,800 | — | — |
| 1999-12-13 | $3.80 | $4.95 | 44,800 | — | — |
| 1999-12-10 | $3.77 | $4.91 | 148,000 | — | — |
| 1999-12-09 | $3.78 | $4.92 | 184,000 | — | — |
| 1999-12-08 | $3.92 | $5.10 | 187,200 | — | — |
| 1999-12-07 | $3.95 | $5.14 | 179,200 | — | — |
| 1999-12-06 | $4.02 | $5.22 | 62,400 | — | — |
| 1999-12-03 | $4.02 | $5.22 | 312,800 | — | — |
| 1999-12-02 | $3.98 | $5.18 | 1,099,200 | — | — |
| 1999-12-01 | $3.98 | $5.18 | 115,200 | — | — |
| 1999-11-30 | $4.00 | $5.20 | 326,400 | — | — |
| 1999-11-29 | $4.05 | $5.27 | 172,000 | — | — |
| 1999-11-26 | $4.09 | $5.32 | 20,000 | — | — |
| 1999-11-24 | $4.09 | $5.31 | 272,800 | — | — |
| 1999-11-23 | $4.14 | $5.38 | 147,200 | — | — |
| 1999-11-22 | $4.16 | $5.41 | 176,800 | — | — |
| 1999-11-19 | $4.17 | $5.42 | 84,000 | — | — |
| 1999-11-18 | $4.17 | $5.42 | 295,200 | — | — |
| 1999-11-17 | $4.13 | $5.37 | 310,400 | — | — |
| 1999-11-16 | $4.14 | $5.38 | 66,400 | — | — |
| 1999-11-15 | $4.15 | $5.39 | 159,200 | — | — |
| 1999-11-12 | $4.13 | $5.36 | 84,800 | — | — |
| 1999-11-11 | $4.15 | $5.39 | 212,000 | — | — |
| 1999-11-10 | $4.16 | $5.40 | 183,200 | — | — |
| 1999-11-09 | $4.13 | $5.36 | 357,600 | — | — |
| 1999-11-08 | $4.16 | $5.40 | 192,800 | — | — |
| 1999-11-05 | $4.15 | $5.39 | 172,800 | — | — |
| 1999-11-04 | $4.16 | $5.40 | 428,800 | — | — |
| 1999-11-03 | $4.15 | $5.39 | 348,800 | — | — |
| 1999-11-02 | $4.10 | $5.33 | 170,400 | — | — |
| 1999-11-01 | $4.13 | $5.36 | 197,600 | — | — |
| 1999-10-29 | $4.08 | $5.30 | 184,800 | — | — |
| 1999-10-28 | $3.96 | $5.15 | 204,800 | — | — |
| 1999-10-27 | $3.88 | $5.04 | 128,800 | — | — |
| 1999-10-26 | $3.88 | $5.04 | 268,000 | — | — |
| 1999-10-25 | $3.89 | $5.06 | 256,000 | — | — |
| 1999-10-22 | $3.88 | $5.04 | 243,200 | — | — |
| 1999-10-21 | $3.81 | $4.96 | 161,600 | — | — |
| 1999-10-20 | $3.84 | $5.00 | 180,000 | — | — |
| 1999-10-19 | $3.90 | $5.07 | 59,200 | — | — |
| 1999-10-18 | $3.79 | $4.93 | 58,400 | — | — |
| 1999-10-15 | $3.78 | $4.92 | 204,000 | — | — |
| 1999-10-14 | $3.73 | $4.85 | 293,600 | — | — |
| 1999-10-13 | $3.61 | $4.69 | 76,800 | — | — |
| 1999-10-12 | $3.67 | $4.77 | 109,600 | — | — |
| 1999-10-11 | $3.67 | $4.77 | 80,000 | — | — |
| 1999-10-08 | $3.62 | $4.70 | 117,600 | — | — |
| 1999-10-07 | $3.64 | $4.73 | 203,200 | — | — |
| 1999-10-06 | $3.60 | $4.68 | 150,400 | — | — |
| 1999-10-05 | $3.67 | $4.75 | 85,600 | — | — |
| 1999-10-04 | $3.71 | $4.80 | 63,200 | — | — |
| 1999-10-01 | $3.67 | $4.75 | 198,400 | — | — |
| 1999-09-30 | $3.59 | $4.65 | 151,200 | — | — |
| 1999-09-29 | $3.57 | $4.62 | 78,400 | — | — |
| 1999-09-28 | $3.53 | $4.57 | 15,200 | — | — |
| 1999-09-27 | $3.54 | $4.58 | 135,200 | — | — |
| 1999-09-24 | $3.48 | $4.51 | 112,800 | — | — |
| 1999-09-23 | $3.43 | $4.44 | 284,800 | — | — |
| 1999-09-22 | $3.50 | $4.53 | 243,200 | — | — |
| 1999-09-21 | $3.43 | $4.44 | 290,400 | — | — |
| 1999-09-20 | $3.63 | $4.70 | 29,600 | — | — |
| 1999-09-17 | $3.65 | $4.72 | 97,600 | — | — |
| 1999-09-16 | $3.66 | $4.74 | 183,200 | — | — |
| 1999-09-15 | $3.79 | $4.90 | 115,200 | — | — |
| 1999-09-14 | $3.75 | $4.85 | 120,800 | — | — |
| 1999-09-13 | $3.76 | $4.86 | 12,800 | — | — |
| 1999-09-10 | $3.79 | $4.90 | 55,200 | — | — |
| 1999-09-09 | $3.77 | $4.87 | 114,400 | — | — |
| 1999-09-08 | $3.81 | $4.93 | 78,400 | — | — |
| 1999-09-07 | $3.86 | $5.00 | 131,200 | — | — |
| 1999-09-03 | $3.85 | $4.99 | 216,800 | — | — |
| 1999-09-02 | $3.81 | $4.93 | 59,200 | — | — |
| 1999-09-01 | $3.84 | $4.96 | 114,400 | — | — |
| 1999-08-31 | $3.83 | $4.95 | 77,600 | — | — |
| 1999-08-30 | $3.88 | $5.02 | 111,200 | — | — |
| 1999-08-27 | $3.90 | $5.05 | 40,800 | — | — |
| 1999-08-26 | $3.97 | $5.14 | 83,200 | — | — |
| 1999-08-25 | $4.01 | $5.19 | 141,600 | — | — |
| 1999-08-24 | $4.06 | $5.26 | 269,600 | — | — |
| 1999-08-23 | $4.09 | $5.29 | 52,800 | — | — |
| 1999-08-20 | $4.09 | $5.29 | 323,200 | — | — |
| 1999-08-19 | $4.12 | $5.33 | 52,800 | — | — |
| 1999-08-18 | $4.13 | $5.34 | 67,200 | — | — |
| 1999-08-17 | $4.17 | $5.40 | 236,000 | — | — |
| 1999-08-16 | $4.17 | $5.40 | 60,800 | — | — |
| 1999-08-13 | $4.13 | $5.35 | 292,000 | — | — |
| 1999-08-12 | $4.13 | $5.34 | 441,600 | — | — |
| 1999-08-11 | $3.99 | $5.17 | 108,800 | — | — |
| 1999-08-10 | $3.95 | $5.12 | 600,000 | — | — |
| 1999-08-09 | $3.92 | $5.08 | 124,800 | — | — |
| 1999-08-06 | $3.95 | $5.12 | 111,200 | — | — |
| 1999-08-05 | $3.99 | $5.17 | 141,600 | — | — |
| 1999-08-04 | $3.95 | $5.12 | 223,200 | — | — |
| 1999-08-03 | $4.13 | $5.34 | 230,400 | — | — |
| 1999-08-02 | $4.09 | $5.30 | 73,600 | — | — |
| 1999-07-30 | $4.13 | $5.34 | 282,400 | — | — |
| 1999-07-29 | $4.20 | $5.43 | 886,400 | — | — |
| 1999-07-28 | $4.17 | $5.40 | 116,800 | — | — |
| 1999-07-27 | $4.20 | $5.44 | 313,600 | — | — |
| 1999-07-26 | $4.13 | $5.34 | 516,800 | — | — |
| 1999-07-23 | $4.09 | $5.30 | 202,400 | — | — |
| 1999-07-22 | $4.05 | $5.24 | 302,400 | — | — |
| 1999-07-21 | $4.04 | $5.23 | 249,600 | — | — |
| 1999-07-20 | $3.98 | $5.16 | 382,400 | — | — |
| 1999-07-19 | $4.00 | $5.18 | 312,800 | — | — |
| 1999-07-16 | $4.06 | $5.26 | 348,000 | — | — |
| 1999-07-15 | $4.05 | $5.25 | 359,200 | — | — |
| 1999-07-14 | $4.05 | $5.25 | 228,000 | — | — |
| 1999-07-13 | $4.10 | $5.31 | 522,400 | — | — |
| 1999-07-12 | $4.07 | $5.27 | 906,400 | — | — |
| 1999-07-09 | $3.91 | $5.07 | 310,400 | — | — |
| 1999-07-08 | $3.91 | $5.07 | 430,400 | — | — |
| 1999-07-07 | $3.90 | $5.05 | 335,200 | — | — |
| 1999-07-06 | $3.80 | $4.90 | 536,000 | — | — |
| 1999-07-02 | $3.67 | $4.73 | 94,400 | — | — |
| 1999-07-01 | $3.63 | $4.68 | 162,400 | — | — |
| 1999-06-30 | $3.56 | $4.59 | 676,000 | — | — |
| 1999-06-29 | $3.63 | $4.68 | 335,200 | — | — |
| 1999-06-28 | $3.52 | $4.53 | 219,200 | — | — |
| 1999-06-25 | $3.48 | $4.48 | 276,000 | — | — |
| 1999-06-24 | $3.38 | $4.35 | 144,800 | — | — |
| 1999-06-23 | $3.41 | $4.40 | 160,800 | — | — |
| 1999-06-22 | $3.40 | $4.38 | 283,200 | — | — |
| 1999-06-21 | $3.48 | $4.48 | 144,000 | — | — |
| 1999-06-18 | $3.48 | $4.49 | 233,600 | — | — |
| 1999-06-17 | $3.48 | $4.48 | 175,200 | — | — |
| 1999-06-16 | $3.41 | $4.39 | 260,800 | — | — |
| 1999-06-15 | $3.29 | $4.24 | 178,400 | — | — |
| 1999-06-14 | $3.29 | $4.24 | 112,000 | — | — |
| 1999-06-11 | $3.28 | $4.23 | 108,800 | — | — |
| 1999-06-10 | $3.30 | $4.25 | 372,000 | — | — |
| 1999-06-09 | $3.41 | $4.39 | 480,000 | — | — |
| 1999-06-08 | $3.34 | $4.31 | 868,800 | — | — |
| 1999-06-07 | $3.11 | $4.01 | 166,400 | — | — |
| 1999-06-04 | $3.06 | $3.95 | 56,000 | — | — |
| 1999-06-03 | $3.01 | $3.88 | 170,400 | — | — |
| 1999-06-02 | $3.11 | $4.01 | 308,800 | — | — |
| 1999-06-01 | $3.02 | $3.89 | 310,400 | — | — |
| 1999-05-28 | $2.93 | $3.78 | 109,600 | — | — |
| 1999-05-27 | $2.91 | $3.76 | 72,800 | — | — |
| 1999-05-26 | $2.91 | $3.75 | 102,400 | — | — |
| 1999-05-25 | $2.96 | $3.82 | 144,000 | — | — |
| 1999-05-24 | $2.95 | $3.81 | 132,000 | — | — |
| 1999-05-21 | $3.01 | $3.88 | 79,200 | — | — |
| 1999-05-20 | $2.94 | $3.79 | 165,600 | — | — |
| 1999-05-19 | $2.88 | $3.71 | 80,000 | — | — |
| 1999-05-18 | $2.88 | $3.71 | 189,600 | — | — |
| 1999-05-17 | $2.91 | $3.76 | 392,800 | — | — |
| 1999-05-14 | $2.98 | $3.85 | 72,800 | — | — |
| 1999-05-13 | $3.00 | $3.87 | 91,200 | — | — |
| 1999-05-12 | $2.95 | $3.80 | 155,200 | — | — |
| 1999-05-11 | $3.00 | $3.87 | 75,200 | — | — |
| 1999-05-10 | $3.03 | $3.91 | 257,600 | — | — |
| 1999-05-07 | $3.00 | $3.87 | 160,000 | — | — |
| 1999-05-06 | $3.01 | $3.88 | 208,800 | — | — |
| 1999-05-05 | $2.99 | $3.86 | 157,600 | — | — |
| 1999-05-04 | $2.99 | $3.86 | 172,000 | — | — |
| 1999-05-03 | $2.95 | $3.80 | 284,800 | — | — |
| 1999-04-30 | $2.95 | $3.80 | 73,600 | — | — |
| 1999-04-29 | $2.99 | $3.86 | 412,000 | — | — |
| 1999-04-28 | $3.04 | $3.92 | 207,200 | — | — |
| 1999-04-27 | $3.01 | $3.88 | 221,600 | — | — |
| 1999-04-26 | $2.98 | $3.85 | 194,400 | — | — |
| 1999-04-23 | $3.09 | $3.98 | 209,600 | — | — |
| 1999-04-22 | $3.09 | $3.99 | 107,200 | — | — |
| 1999-04-21 | $3.07 | $3.96 | 228,800 | — | — |
| 1999-04-20 | $3.09 | $3.98 | 291,200 | — | — |
| 1999-04-19 | $3.13 | $4.04 | 352,000 | — | — |
| 1999-04-16 | $3.14 | $4.05 | 268,000 | — | — |
| 1999-04-15 | $3.00 | $3.87 | 175,200 | — | — |
| 1999-04-14 | $2.95 | $3.80 | 356,800 | — | — |
| 1999-04-13 | $2.88 | $3.72 | 251,200 | — | — |
| 1999-04-12 | $2.88 | $3.71 | 274,400 | — | — |
| 1999-04-09 | $2.86 | $3.69 | 472,000 | — | — |
| 1999-04-08 | $2.58 | $3.32 | 341,600 | — | — |
| 1999-04-07 | $2.59 | $3.33 | 556,000 | — | — |
| 1999-04-06 | $2.55 | $3.26 | 185,600 | — | — |
| 1999-04-05 | $2.55 | $3.26 | 105,600 | — | — |
| 1999-04-01 | $2.50 | $3.20 | 813,600 | — | — |
| 1999-03-31 | $2.50 | $3.20 | 496,800 | — | — |
| 1999-03-30 | $2.51 | $3.21 | 931,200 | — | — |
| 1999-03-29 | $2.52 | $3.22 | 220,800 | — | — |
| 1999-03-26 | $2.60 | $3.33 | 171,200 | — | — |
| 1999-03-25 | $2.61 | $3.34 | 380,800 | — | — |
| 1999-03-24 | $2.48 | $3.18 | 267,200 | — | — |
| 1999-03-23 | $2.59 | $3.32 | 396,000 | — | — |
| 1999-03-22 | $2.69 | $3.44 | 160,800 | — | — |
| 1999-03-19 | $2.74 | $3.51 | 394,400 | — | — |
| 1999-03-18 | $2.84 | $3.64 | 43,200 | — | — |
| 1999-03-17 | $2.81 | $3.60 | 110,400 | — | — |
| 1999-03-16 | $2.83 | $3.62 | 234,400 | — | — |
| 1999-03-15 | $2.90 | $3.71 | 64,000 | — | — |
| 1999-03-12 | $2.88 | $3.68 | 57,600 | — | — |
| 1999-03-11 | $2.91 | $3.73 | 296,800 | — | — |
| 1999-03-10 | $2.93 | $3.75 | 60,800 | — | — |
| 1999-03-09 | $2.86 | $3.66 | 140,000 | — | — |
| 1999-03-08 | $2.84 | $3.63 | 31,200 | — | — |
| 1999-03-05 | $2.88 | $3.68 | 160,000 | — | — |
| 1999-03-04 | $2.93 | $3.75 | 32,000 | — | — |
| 1999-03-03 | $2.91 | $3.73 | 32,000 | — | — |
| 1999-03-02 | $2.93 | $3.75 | 193,600 | — | — |
| 1999-03-01 | $2.89 | $3.70 | 103,200 | — | — |
| 1999-02-26 | $2.85 | $3.65 | 141,600 | — | — |
| 1999-02-25 | $2.87 | $3.67 | 63,200 | — | — |
| 1999-02-24 | $2.88 | $3.68 | 183,200 | — | — |
| 1999-02-23 | $2.88 | $3.68 | 108,000 | — | — |
| 1999-02-22 | $2.87 | $3.67 | 64,000 | — | — |
| 1999-02-19 | $2.83 | $3.62 | 139,200 | — | — |
| 1999-02-18 | $2.86 | $3.66 | 76,000 | — | — |
| 1999-02-17 | $2.89 | $3.70 | 110,400 | — | — |
| 1999-02-16 | $2.91 | $3.72 | 96,000 | — | — |
| 1999-02-12 | $2.84 | $3.64 | 117,600 | — | — |
| 1999-02-11 | $2.95 | $3.77 | 1,437,600 | — | — |
| 1999-02-10 | $2.95 | $3.77 | 62,400 | — | — |
| 1999-02-09 | $2.93 | $3.75 | 75,200 | — | — |
| 1999-02-08 | $2.95 | $3.77 | 199,200 | — | — |
| 1999-02-05 | $2.98 | $3.82 | 261,600 | — | — |
| 1999-02-04 | $2.99 | $3.83 | 56,000 | — | — |
| 1999-02-03 | $3.04 | $3.89 | 409,600 | — | — |
| 1999-02-02 | $3.00 | $3.84 | 438,400 | — | — |
| 1999-02-01 | $2.98 | $3.82 | 179,200 | — | — |
| 1999-01-29 | $3.08 | $3.94 | 317,600 | — | — |
| 1999-01-28 | $2.85 | $3.65 | 392,800 | — | — |
| 1999-01-27 | $3.04 | $3.89 | 70,400 | — | — |
| 1999-01-26 | $3.09 | $3.95 | 200,000 | — | — |
| 1999-01-25 | $3.11 | $3.98 | 88,000 | — | — |
| 1999-01-22 | $3.12 | $3.99 | 825,600 | — | — |
| 1999-01-21 | $3.17 | $4.06 | 188,000 | — | — |
| 1999-01-20 | $3.19 | $4.08 | 516,800 | — | — |
| 1999-01-19 | $3.16 | $4.05 | 252,000 | — | — |
| 1999-01-15 | $3.19 | $4.08 | 253,600 | — | — |
| 1999-01-14 | $3.21 | $4.11 | 48,800 | — | — |
| 1999-01-13 | $3.30 | $4.23 | 95,200 | — | — |
| 1999-01-12 | $3.27 | $4.19 | 88,800 | — | — |
| 1999-01-11 | $3.29 | $4.21 | 261,600 | — | — |
| 1999-01-08 | $3.30 | $4.23 | 140,800 | — | — |
| 1999-01-07 | $3.24 | $4.15 | 232,000 | — | — |
| 1999-01-06 | $3.20 | $4.10 | 565,600 | — | — |
| 1999-01-05 | $3.28 | $4.18 | 1,346,400 | — | — |
| 1999-01-04 | $3.36 | $4.28 | 457,600 | — | — |