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 | $6.56 | $6.56 | 83,700 | — | — |
| 1999-12-30 | $6.28 | $6.28 | 209,925 | — | — |
| 1999-12-29 | $6.83 | $6.83 | 141,300 | — | — |
| 1999-12-28 | $7.00 | $7.00 | 119,925 | — | — |
| 1999-12-27 | $6.89 | $6.89 | 133,650 | — | — |
| 1999-12-23 | $7.56 | $7.56 | 207,900 | — | — |
| 1999-12-22 | $6.72 | $6.72 | 357,075 | — | — |
| 1999-12-21 | $7.22 | $7.22 | 272,025 | — | — |
| 1999-12-20 | $7.22 | $7.22 | 267,975 | — | — |
| 1999-12-17 | $7.44 | $7.44 | 206,100 | — | — |
| 1999-12-16 | $7.72 | $7.72 | 121,275 | — | — |
| 1999-12-15 | $7.69 | $7.69 | 288,225 | — | — |
| 1999-12-14 | $8.22 | $8.22 | 378,225 | — | — |
| 1999-12-13 | $8.94 | $8.94 | 581,175 | — | — |
| 1999-12-10 | $8.00 | $8.00 | 165,600 | — | — |
| 1999-12-09 | $7.50 | $7.50 | 267,075 | — | — |
| 1999-12-08 | $7.53 | $7.53 | 355,275 | — | — |
| 1999-12-07 | $7.86 | $7.86 | 215,775 | — | — |
| 1999-12-06 | $7.78 | $7.78 | 274,500 | — | — |
| 1999-12-03 | $8.11 | $8.11 | 245,025 | — | — |
| 1999-12-02 | $8.33 | $8.33 | 366,750 | — | — |
| 1999-12-01 | $8.39 | $8.39 | 224,775 | — | — |
| 1999-11-30 | $8.28 | $8.28 | 422,325 | — | — |
| 1999-11-29 | $7.89 | $7.89 | 292,500 | — | — |
| 1999-11-26 | $8.61 | $8.61 | 187,650 | — | — |
| 1999-11-24 | $9.11 | $9.11 | 248,625 | — | — |
| 1999-11-23 | $9.47 | $9.47 | 594,225 | — | — |
| 1999-11-22 | $9.11 | $9.11 | 594,450 | — | — |
| 1999-11-19 | $8.11 | $8.11 | 870,075 | — | — |
| 1999-11-18 | $7.75 | $7.75 | 1,053,450 | — | — |
| 1999-11-17 | $8.67 | $8.67 | 1,478,700 | — | — |
| 1999-11-16 | $10.11 | $10.11 | 433,575 | — | — |
| 1999-11-15 | $9.83 | $9.83 | 391,950 | — | — |
| 1999-11-12 | $11.06 | $11.06 | 743,625 | — | — |
| 1999-11-11 | $11.06 | $11.06 | 1,617,750 | — | — |
| 1999-11-10 | $11.86 | $11.86 | 2,147,850 | — | — |
| 1999-11-09 | $10.03 | $10.03 | 1,730,475 | — | — |
| 1999-11-08 | $8.17 | $8.17 | 1,338,975 | — | — |
| 1999-11-05 | $6.92 | $6.92 | 361,575 | — | — |
| 1999-11-04 | $6.72 | $6.72 | 406,350 | — | — |
| 1999-11-03 | $6.78 | $6.78 | 449,775 | — | — |
| 1999-11-02 | $7.53 | $7.53 | 829,800 | — | — |
| 1999-11-01 | $7.31 | $7.31 | 1,391,400 | — | — |
| 1999-10-29 | $6.39 | $6.39 | 420,975 | — | — |
| 1999-10-28 | $5.97 | $5.97 | 122,175 | — | — |
| 1999-10-27 | $5.50 | $5.50 | 20,250 | — | — |
| 1999-10-26 | $5.67 | $5.67 | 102,375 | — | — |
| 1999-10-25 | $5.22 | $5.22 | 38,250 | — | — |
| 1999-10-22 | $5.17 | $5.17 | 15,750 | — | — |
| 1999-10-21 | $5.33 | $5.33 | 52,425 | — | — |
| 1999-10-20 | $5.39 | $5.39 | 46,125 | — | — |
| 1999-10-19 | $5.31 | $5.31 | 101,250 | — | — |
| 1999-10-18 | $5.17 | $5.17 | 78,525 | — | — |
| 1999-10-15 | $5.36 | $5.36 | 119,025 | — | — |
| 1999-10-14 | $5.61 | $5.61 | 101,250 | — | — |
| 1999-10-13 | $5.86 | $5.86 | 255,150 | — | — |
| 1999-10-12 | $5.67 | $5.67 | 311,400 | — | — |
| 1999-10-11 | $6.25 | $6.25 | 283,050 | — | — |
| 1999-10-08 | $5.61 | $5.61 | 342,000 | — | — |
| 1999-10-07 | $5.50 | $5.50 | 445,050 | — | — |
| 1999-10-06 | $4.92 | $4.92 | 61,650 | — | — |
| 1999-10-05 | $4.94 | $4.94 | 38,700 | — | — |
| 1999-10-04 | $5.00 | $5.00 | 104,400 | — | — |
| 1999-10-01 | $4.89 | $4.89 | 127,575 | — | — |
| 1999-09-30 | $4.78 | $4.78 | 127,800 | — | — |
| 1999-09-29 | $4.69 | $4.69 | 121,050 | — | — |
| 1999-09-28 | $5.39 | $5.39 | 28,800 | — | — |
| 1999-09-27 | $5.11 | $5.11 | 52,200 | — | — |
| 1999-09-24 | $5.08 | $5.08 | 33,300 | — | — |
| 1999-09-23 | $5.17 | $5.17 | 231,300 | — | — |
| 1999-09-22 | $5.44 | $5.44 | 211,950 | — | — |
| 1999-09-21 | $5.17 | $5.17 | 58,275 | — | — |
| 1999-09-20 | $4.75 | $4.75 | 54,900 | — | — |
| 1999-09-17 | $5.17 | $5.17 | 91,350 | — | — |
| 1999-09-16 | $5.50 | $5.50 | 35,775 | — | — |
| 1999-09-15 | $5.50 | $5.50 | 111,150 | — | — |
| 1999-09-14 | $5.42 | $5.42 | 256,050 | — | — |
| 1999-09-13 | $5.00 | $5.00 | 263,475 | — | — |
| 1999-09-10 | $4.44 | $4.44 | 35,550 | — | — |
| 1999-09-09 | $4.53 | $4.53 | 90,225 | — | — |
| 1999-09-08 | $4.44 | $4.44 | 57,150 | — | — |
| 1999-09-07 | $4.56 | $4.56 | 72,675 | — | — |
| 1999-09-03 | $4.44 | $4.44 | 66,375 | — | — |
| 1999-09-02 | $4.44 | $4.44 | 117,000 | — | — |
| 1999-09-01 | $4.67 | $4.67 | 108,675 | — | — |
| 1999-08-31 | $4.11 | $4.11 | 50,850 | — | — |
| 1999-08-30 | $4.19 | $4.19 | 34,650 | — | — |
| 1999-08-27 | $4.17 | $4.17 | 47,925 | — | — |
| 1999-08-26 | $4.19 | $4.19 | 44,100 | — | — |
| 1999-08-25 | $4.08 | $4.08 | 33,975 | — | — |
| 1999-08-24 | $4.22 | $4.22 | 110,250 | — | — |
| 1999-08-23 | $4.03 | $4.03 | 37,800 | — | — |
| 1999-08-20 | $4.22 | $4.22 | 47,025 | — | — |
| 1999-08-19 | $4.25 | $4.25 | 28,575 | — | — |
| 1999-08-18 | $4.39 | $4.39 | 32,175 | — | — |
| 1999-08-17 | $4.39 | $4.39 | 117,225 | — | — |
| 1999-08-16 | $4.36 | $4.36 | 89,775 | — | — |
| 1999-08-13 | $4.11 | $4.11 | 132,300 | — | — |
| 1999-08-12 | $4.00 | $4.00 | 103,950 | — | — |
| 1999-08-11 | $3.94 | $3.94 | 92,475 | — | — |
| 1999-08-10 | $3.83 | $3.83 | 170,100 | — | — |
| 1999-08-09 | $3.94 | $3.94 | 135,900 | — | — |
| 1999-08-06 | $4.39 | $4.39 | 102,600 | — | — |
| 1999-08-05 | $4.14 | $4.14 | 171,450 | — | — |
| 1999-08-04 | $4.22 | $4.22 | 286,650 | — | — |
| 1999-08-03 | $4.44 | $4.44 | 306,675 | — | — |
| 1999-08-02 | $5.06 | $5.06 | 274,275 | — | — |
| 1999-07-30 | $5.28 | $5.28 | 170,438 | — | — |
| 1999-07-29 | $5.19 | $5.19 | 112,725 | — | — |
| 1999-07-28 | $5.26 | $5.26 | 78,975 | — | — |
| 1999-07-27 | $5.11 | $5.11 | 170,775 | — | — |
| 1999-07-26 | $5.07 | $5.07 | 178,875 | — | — |
| 1999-07-23 | $5.33 | $5.33 | 216,675 | — | — |
| 1999-07-22 | $5.59 | $5.59 | 154,913 | — | — |
| 1999-07-21 | $5.89 | $5.89 | 167,063 | — | — |
| 1999-07-20 | $5.93 | $5.93 | 246,375 | — | — |
| 1999-07-19 | $6.22 | $6.22 | 824,175 | — | — |
| 1999-07-16 | $5.85 | $5.85 | 934,875 | — | — |
| 1999-07-15 | $5.43 | $5.43 | 767,813 | — | — |
| 1999-07-14 | $5.83 | $5.83 | 389,813 | — | — |
| 1999-07-13 | $5.91 | $5.91 | 1,280,475 | — | — |
| 1999-07-12 | $6.44 | $6.44 | 1,652,063 | — | — |
| 1999-07-09 | $7.59 | $7.59 | 1,909,238 | — | — |
| 1999-07-08 | $7.09 | $7.09 | 2,039,850 | — | — |
| 1999-07-07 | $5.59 | $5.59 | 1,244,025 | — | — |
| 1999-07-06 | $4.81 | $4.81 | 1,720,913 | — | — |
| 1999-07-02 | $4.00 | $4.00 | 396,563 | — | — |
| 1999-07-01 | $3.56 | $3.56 | 135,000 | — | — |
| 1999-06-30 | $3.15 | $3.15 | 35,100 | — | — |
| 1999-06-29 | $3.33 | $3.33 | 127,575 | — | — |
| 1999-06-28 | $3.48 | $3.48 | 489,713 | — | — |
| 1999-06-25 | $3.37 | $3.37 | 622,688 | — | — |
| 1999-06-24 | $3.04 | $3.04 | 514,350 | — | — |
| 1999-06-23 | $2.63 | $2.63 | 53,663 | — | — |
| 1999-06-22 | $2.48 | $2.48 | 6,413 | — | — |
| 1999-06-21 | $2.50 | $2.50 | 15,188 | — | — |
| 1999-06-18 | $2.46 | $2.46 | 22,950 | — | — |
| 1999-06-17 | $2.54 | $2.54 | 10,125 | — | — |
| 1999-06-16 | $2.56 | $2.56 | 6,750 | — | — |
| 1999-06-15 | $2.56 | $2.56 | 28,688 | — | — |
| 1999-06-14 | $2.59 | $2.59 | 8,775 | — | — |
| 1999-06-11 | $2.60 | $2.60 | 25,313 | — | — |
| 1999-06-10 | $2.61 | $2.61 | 48,600 | — | — |
| 1999-06-09 | $2.61 | $2.61 | 78,975 | — | — |
| 1999-06-08 | $2.44 | $2.44 | 9,450 | — | — |
| 1999-06-07 | $2.54 | $2.54 | 12,150 | — | — |
| 1999-06-04 | $2.54 | $2.54 | 31,388 | — | — |
| 1999-06-03 | $2.44 | $2.44 | 31,388 | — | — |
| 1999-06-02 | $2.59 | $2.59 | 27,338 | — | — |
| 1999-06-01 | $2.59 | $2.59 | 14,513 | — | — |
| 1999-05-28 | $2.59 | $2.59 | 57,713 | — | — |
| 1999-05-27 | $2.52 | $2.52 | 16,200 | — | — |
| 1999-05-26 | $2.54 | $2.54 | 15,525 | — | — |
| 1999-05-25 | $2.52 | $2.52 | 15,863 | — | — |
| 1999-05-24 | $2.56 | $2.56 | 27,338 | — | — |
| 1999-05-21 | $2.63 | $2.63 | 10,463 | — | — |
| 1999-05-20 | $2.46 | $2.46 | 18,563 | — | — |
| 1999-05-19 | $2.67 | $2.67 | 29,025 | — | — |
| 1999-05-18 | $2.72 | $2.72 | 3,713 | — | — |
| 1999-05-17 | $2.78 | $2.78 | 10,463 | — | — |
| 1999-05-14 | $2.70 | $2.70 | 44,213 | — | — |
| 1999-05-13 | $2.72 | $2.72 | 96,188 | — | — |
| 1999-05-12 | $2.59 | $2.59 | 43,875 | — | — |
| 1999-05-11 | $2.48 | $2.48 | 19,575 | — | — |
| 1999-05-10 | $2.52 | $2.52 | 58,725 | — | — |
| 1999-05-07 | $2.44 | $2.44 | 338 | — | — |
| 1999-05-06 | $2.51 | $2.51 | 28,350 | — | — |
| 1999-05-05 | $2.48 | $2.48 | 10,800 | — | — |
| 1999-05-04 | $2.35 | $2.35 | 28,013 | — | — |
| 1999-05-03 | $2.37 | $2.37 | 13,163 | — | — |
| 1999-04-30 | $2.41 | $2.41 | 338 | — | — |
| 1999-04-29 | $2.41 | $2.41 | 675 | — | — |
| 1999-04-28 | $2.41 | $2.41 | 52,988 | — | — |
| 1999-04-27 | $2.30 | $2.30 | 44,550 | — | — |
| 1999-04-26 | $2.48 | $2.48 | 69,863 | — | — |
| 1999-04-23 | $2.35 | $2.35 | 6,750 | — | — |
| 1999-04-22 | $2.37 | $2.37 | 7,425 | — | — |
| 1999-04-21 | $2.31 | $2.31 | 675 | — | — |
| 1999-04-20 | $2.31 | $2.31 | 15,525 | — | — |
| 1999-04-19 | $2.33 | $2.33 | 24,638 | — | — |
| 1999-04-16 | $2.41 | $2.41 | 22,950 | — | — |
| 1999-04-15 | $2.44 | $2.44 | 41,175 | — | — |
| 1999-04-14 | $2.37 | $2.37 | 76,613 | — | — |
| 1999-04-13 | $2.02 | $2.02 | 60,413 | — | — |
| 1999-04-12 | $1.96 | $1.96 | 62,775 | — | — |
| 1999-04-09 | $1.93 | $1.93 | 9,113 | — | — |
| 1999-04-08 | $1.93 | $1.93 | 45,563 | — | — |
| 1999-04-07 | $1.96 | $1.96 | 18,225 | — | — |
| 1999-04-06 | $1.93 | $1.93 | 34,425 | — | — |
| 1999-04-05 | $1.78 | $1.78 | 92,138 | — | — |
| 1999-04-01 | $2.07 | $2.07 | 9,450 | — | — |
| 1999-03-31 | $2.15 | $2.15 | 25,650 | — | — |
| 1999-03-30 | $2.35 | $2.35 | 22,275 | — | — |
| 1999-03-29 | $2.26 | $2.26 | 66,150 | — | — |
| 1999-03-26 | $2.26 | $2.26 | 32,063 | — | — |
| 1999-03-25 | $2.26 | $2.26 | 76,613 | — | — |
| 1999-03-24 | $2.26 | $2.26 | 104,963 | — | — |
| 1999-03-23 | $2.30 | $2.30 | 21,600 | — | — |
| 1999-03-22 | $2.30 | $2.30 | 7,763 | — | — |
| 1999-03-19 | $2.30 | $2.30 | 45,900 | — | — |
| 1999-03-18 | $2.30 | $2.30 | 35,100 | — | — |
| 1999-03-17 | $2.30 | $2.30 | 53,663 | — | — |
| 1999-03-16 | $2.30 | $2.30 | 73,238 | — | — |
| 1999-03-15 | $2.30 | $2.30 | 87,413 | — | — |
| 1999-03-12 | $2.31 | $2.31 | 2,363 | — | — |
| 1999-03-11 | $2.30 | $2.30 | 12,488 | — | — |
| 1999-03-10 | $2.30 | $2.30 | 11,813 | — | — |
| 1999-03-09 | $2.35 | $2.35 | 86,738 | — | — |
| 1999-03-08 | $2.37 | $2.37 | 82,013 | — | — |
| 1999-03-05 | $2.41 | $2.41 | 124,538 | — | — |
| 1999-03-04 | $2.33 | $2.33 | 250,763 | — | — |
| 1999-03-03 | $2.07 | $2.07 | 62,438 | — | — |
| 1999-03-02 | $2.07 | $2.07 | 74,250 | — | — |
| 1999-03-01 | $2.11 | $2.11 | 35,438 | — | — |
| 1999-02-26 | $2.26 | $2.26 | 62,775 | — | — |
| 1999-02-25 | $2.07 | $2.07 | 2,025 | — | — |
| 1999-02-24 | $2.07 | $2.07 | 21,938 | — | — |
| 1999-02-23 | $2.00 | $2.00 | 19,238 | — | — |
| 1999-02-22 | $2.15 | $2.15 | 64,125 | — | — |
| 1999-02-19 | $2.04 | $2.04 | 33,750 | — | — |
| 1999-02-18 | $2.02 | $2.02 | 35,775 | — | — |
| 1999-02-17 | $2.19 | $2.19 | 2,363 | — | — |
| 1999-02-16 | $2.19 | $2.19 | 8,438 | — | — |
| 1999-02-12 | $2.15 | $2.15 | 5,063 | — | — |
| 1999-02-11 | $2.07 | $2.07 | 4,050 | — | — |
| 1999-02-10 | $2.11 | $2.11 | 2,025 | — | — |
| 1999-02-09 | $2.07 | $2.07 | 35,100 | — | — |
| 1999-02-08 | $2.11 | $2.11 | 15,863 | — | — |
| 1999-02-05 | $2.17 | $2.17 | 27,338 | — | — |
| 1999-02-04 | $2.11 | $2.11 | 22,613 | — | — |
| 1999-02-03 | $2.07 | $2.07 | 0 | — | — |
| 1999-02-02 | $2.07 | $2.07 | 11,475 | — | — |
| 1999-02-01 | $2.07 | $2.07 | 124,538 | — | — |
| 1999-01-29 | $1.96 | $1.96 | 81,338 | — | — |
| 1999-01-28 | $2.00 | $2.00 | 112,725 | — | — |
| 1999-01-27 | $2.07 | $2.07 | 79,650 | — | — |
| 1999-01-26 | $2.26 | $2.26 | 34,088 | — | — |
| 1999-01-25 | $2.26 | $2.26 | 41,850 | — | — |
| 1999-01-22 | $2.26 | $2.26 | 5,738 | — | — |
| 1999-01-21 | $2.28 | $2.28 | 62,100 | — | — |
| 1999-01-20 | $2.22 | $2.22 | 45,225 | — | — |
| 1999-01-19 | $2.26 | $2.26 | 25,313 | — | — |
| 1999-01-15 | $2.30 | $2.30 | 54,675 | — | — |
| 1999-01-14 | $2.30 | $2.30 | 39,825 | — | — |
| 1999-01-13 | $2.39 | $2.39 | 38,138 | — | — |
| 1999-01-12 | $2.48 | $2.48 | 50,963 | — | — |
| 1999-01-11 | $2.58 | $2.58 | 64,125 | — | — |
| 1999-01-08 | $2.52 | $2.52 | 37,125 | — | — |
| 1999-01-07 | $2.63 | $2.63 | 68,513 | — | — |
| 1999-01-06 | $2.65 | $2.65 | 29,363 | — | — |
| 1999-01-05 | $2.59 | $2.59 | 32,738 | — | — |
| 1999-01-04 | $2.59 | $2.59 | 10,125 | — | — |