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
- 1999-04-30 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 | $4.17 | $4.37 | 324,960 | — | — |
| 1999-12-30 | $4.24 | $4.46 | 210,240 | — | — |
| 1999-12-29 | $4.19 | $4.40 | 526,080 | — | — |
| 1999-12-28 | $4.19 | $4.40 | 144,240 | — | — |
| 1999-12-27 | $4.32 | $4.54 | 221,760 | — | — |
| 1999-12-23 | $4.53 | $4.76 | 264,960 | — | — |
| 1999-12-22 | $4.64 | $4.87 | 110,880 | — | — |
| 1999-12-21 | $4.66 | $4.89 | 151,200 | — | — |
| 1999-12-20 | $4.58 | $4.81 | 301,680 | — | — |
| 1999-12-17 | $5.00 | $5.25 | 587,760 | — | — |
| 1999-12-16 | $4.53 | $4.76 | 390,480 | — | — |
| 1999-12-15 | $4.40 | $4.62 | 203,760 | — | — |
| 1999-12-14 | $4.24 | $4.46 | 312,240 | — | — |
| 1999-12-13 | $4.24 | $4.46 | 106,320 | — | — |
| 1999-12-10 | $4.24 | $4.46 | 1,480,560 | — | — |
| 1999-12-09 | $4.19 | $4.40 | 188,880 | — | — |
| 1999-12-08 | $4.11 | $4.32 | 701,280 | — | — |
| 1999-12-07 | $4.01 | $4.21 | 1,227,360 | — | — |
| 1999-12-06 | $4.22 | $4.43 | 260,400 | — | — |
| 1999-12-03 | $4.48 | $4.70 | 677,280 | — | — |
| 1999-12-02 | $4.61 | $4.84 | 426,240 | — | — |
| 1999-12-01 | $4.35 | $4.56 | 432,480 | — | — |
| 1999-11-30 | $4.17 | $4.37 | 5,243,040 | — | — |
| 1999-11-29 | $4.09 | $4.29 | 356,400 | — | — |
| 1999-11-26 | $4.40 | $4.62 | 94,320 | — | — |
| 1999-11-24 | $4.24 | $4.46 | 467,040 | — | — |
| 1999-11-23 | $4.11 | $4.32 | 395,520 | — | — |
| 1999-11-22 | $4.30 | $4.51 | 492,240 | — | — |
| 1999-11-19 | $4.32 | $4.54 | 366,240 | — | — |
| 1999-11-18 | $4.45 | $4.67 | 375,120 | — | — |
| 1999-11-17 | $4.40 | $4.62 | 451,440 | — | — |
| 1999-11-16 | $4.64 | $4.87 | 447,120 | — | — |
| 1999-11-15 | $4.69 | $4.92 | 546,720 | — | — |
| 1999-11-12 | $4.53 | $4.76 | 238,560 | — | — |
| 1999-11-11 | $4.61 | $4.84 | 158,880 | — | — |
| 1999-11-10 | $4.43 | $4.65 | 214,320 | — | — |
| 1999-11-09 | $4.79 | $5.03 | 406,560 | — | — |
| 1999-11-08 | $4.82 | $5.06 | 286,080 | — | — |
| 1999-11-05 | $4.58 | $4.81 | 339,360 | — | — |
| 1999-11-04 | $4.79 | $5.03 | 336,000 | — | — |
| 1999-11-03 | $4.95 | $5.07 | 360,240 | — | — |
| 1999-11-02 | $4.84 | $4.96 | 303,120 | — | — |
| 1999-11-01 | $4.82 | $4.94 | 360,240 | — | — |
| 1999-10-29 | $4.84 | $4.96 | 425,040 | — | — |
| 1999-10-28 | $4.79 | $4.91 | 403,680 | — | — |
| 1999-10-27 | $5.42 | $5.55 | 328,080 | — | — |
| 1999-10-26 | $4.95 | $5.07 | 355,920 | — | — |
| 1999-10-25 | $5.39 | $5.52 | 78,480 | — | — |
| 1999-10-22 | $5.49 | $5.63 | 71,040 | — | — |
| 1999-10-21 | $5.47 | $5.60 | 1,126,560 | — | — |
| 1999-10-20 | $5.55 | $5.68 | 123,120 | — | — |
| 1999-10-19 | $5.60 | $5.74 | 109,680 | — | — |
| 1999-10-18 | $5.60 | $5.74 | 125,280 | — | — |
| 1999-10-15 | $5.63 | $5.76 | 93,360 | — | — |
| 1999-10-14 | $5.65 | $5.79 | 200,880 | — | — |
| 1999-10-13 | $5.65 | $5.79 | 143,520 | — | — |
| 1999-10-12 | $5.68 | $5.82 | 141,600 | — | — |
| 1999-10-11 | $5.94 | $6.09 | 156,000 | — | — |
| 1999-10-08 | $5.96 | $6.11 | 179,040 | — | — |
| 1999-10-07 | $5.99 | $6.14 | 107,040 | — | — |
| 1999-10-06 | $5.99 | $6.14 | 82,080 | — | — |
| 1999-10-05 | $5.89 | $6.03 | 163,920 | — | — |
| 1999-10-04 | $6.12 | $6.27 | 116,160 | — | — |
| 1999-10-01 | $5.94 | $6.09 | 109,920 | — | — |
| 1999-09-30 | $5.99 | $6.14 | 559,440 | — | — |
| 1999-09-29 | $5.83 | $5.98 | 308,400 | — | — |
| 1999-09-28 | $5.63 | $5.76 | 212,160 | — | — |
| 1999-09-27 | $5.68 | $5.82 | 199,680 | — | — |
| 1999-09-24 | $5.65 | $5.79 | 103,680 | — | — |
| 1999-09-23 | $5.63 | $5.76 | 251,280 | — | — |
| 1999-09-22 | $5.52 | $5.66 | 175,920 | — | — |
| 1999-09-21 | $5.49 | $5.63 | 102,000 | — | — |
| 1999-09-20 | $5.49 | $5.63 | 118,320 | — | — |
| 1999-09-17 | $5.63 | $5.76 | 101,040 | — | — |
| 1999-09-16 | $5.60 | $5.74 | 110,160 | — | — |
| 1999-09-15 | $5.52 | $5.66 | 48,480 | — | — |
| 1999-09-14 | $5.34 | $5.47 | 72,960 | — | — |
| 1999-09-13 | $5.52 | $5.66 | 39,600 | — | — |
| 1999-09-10 | $5.44 | $5.58 | 57,840 | — | — |
| 1999-09-09 | $5.31 | $5.44 | 145,680 | — | — |
| 1999-09-08 | $5.39 | $5.52 | 180,480 | — | — |
| 1999-09-07 | $5.39 | $5.52 | 188,880 | — | — |
| 1999-09-03 | $5.52 | $5.66 | 549,600 | — | — |
| 1999-09-02 | $5.55 | $5.68 | 51,600 | — | — |
| 1999-09-01 | $5.60 | $5.74 | 373,440 | — | — |
| 1999-08-31 | $5.60 | $5.74 | 138,000 | — | — |
| 1999-08-30 | $5.49 | $5.63 | 331,920 | — | — |
| 1999-08-27 | $5.42 | $5.55 | 89,520 | — | — |
| 1999-08-26 | $5.47 | $5.60 | 84,480 | — | — |
| 1999-08-25 | $5.42 | $5.55 | 272,880 | — | — |
| 1999-08-24 | $5.44 | $5.58 | 170,640 | — | — |
| 1999-08-23 | $5.47 | $5.60 | 285,120 | — | — |
| 1999-08-20 | $5.57 | $5.71 | 735,120 | — | — |
| 1999-08-19 | $5.31 | $5.44 | 481,200 | — | — |
| 1999-08-18 | $5.23 | $5.36 | 156,240 | — | — |
| 1999-08-17 | $5.23 | $5.36 | 167,760 | — | — |
| 1999-08-16 | $5.34 | $5.47 | 356,640 | — | — |
| 1999-08-13 | $5.13 | $5.26 | 732,480 | — | — |
| 1999-08-12 | $5.10 | $5.23 | 225,120 | — | — |
| 1999-08-11 | $5.13 | $5.26 | 991,680 | — | — |
| 1999-08-10 | $5.03 | $5.15 | 204,960 | — | — |
| 1999-08-09 | $5.00 | $5.12 | 1,553,280 | — | — |
| 1999-08-06 | $4.74 | $4.86 | 213,600 | — | — |
| 1999-08-05 | $4.61 | $4.72 | 426,960 | — | — |
| 1999-08-04 | $4.58 | $4.70 | 104,160 | — | — |
| 1999-08-03 | $4.51 | $4.62 | 97,920 | — | — |
| 1999-08-02 | $4.53 | $4.64 | 205,680 | — | — |
| 1999-07-30 | $4.64 | $4.64 | 498,480 | — | — |
| 1999-07-29 | $4.64 | $4.64 | 221,760 | — | — |
| 1999-07-28 | $5.00 | $5.00 | 327,360 | — | — |
| 1999-07-27 | $4.64 | $4.64 | 189,120 | — | — |
| 1999-07-26 | $4.82 | $4.82 | 57,120 | — | — |
| 1999-07-23 | $4.84 | $4.84 | 92,880 | — | — |
| 1999-07-22 | $4.79 | $4.79 | 84,240 | — | — |
| 1999-07-21 | $4.92 | $4.92 | 164,640 | — | — |
| 1999-07-20 | $4.92 | $4.92 | 180,000 | — | — |
| 1999-07-19 | $5.05 | $5.05 | 97,200 | — | — |
| 1999-07-16 | $4.79 | $4.79 | 127,680 | — | — |
| 1999-07-15 | $4.48 | $4.48 | 1,224,720 | — | — |
| 1999-07-14 | $4.66 | $4.66 | 237,600 | — | — |
| 1999-07-13 | $4.66 | $4.66 | 164,160 | — | — |
| 1999-07-12 | $4.74 | $4.74 | 84,720 | — | — |
| 1999-07-09 | $4.84 | $4.84 | 108,720 | — | — |
| 1999-07-08 | $4.92 | $4.92 | 95,040 | — | — |
| 1999-07-07 | $5.00 | $5.00 | 53,040 | — | — |
| 1999-07-06 | $4.95 | $4.95 | 89,280 | — | — |
| 1999-07-02 | $5.05 | $5.05 | 98,880 | — | — |
| 1999-07-01 | $5.13 | $5.13 | 109,440 | — | — |
| 1999-06-30 | $5.00 | $5.00 | 639,120 | — | — |
| 1999-06-29 | $4.90 | $4.90 | 180,240 | — | — |
| 1999-06-28 | $4.90 | $4.90 | 145,200 | — | — |
| 1999-06-25 | $4.79 | $4.79 | 202,560 | — | — |
| 1999-06-24 | $4.95 | $4.95 | 64,320 | — | — |
| 1999-06-23 | $4.97 | $4.97 | 112,560 | — | — |
| 1999-06-22 | $5.00 | $5.00 | 211,920 | — | — |
| 1999-06-21 | $5.10 | $5.10 | 78,960 | — | — |
| 1999-06-18 | $5.21 | $5.21 | 130,800 | — | — |
| 1999-06-17 | $5.18 | $5.18 | 154,320 | — | — |
| 1999-06-16 | $5.23 | $5.23 | 77,280 | — | — |
| 1999-06-15 | $5.23 | $5.23 | 93,360 | — | — |
| 1999-06-14 | $5.21 | $5.21 | 138,000 | — | — |
| 1999-06-11 | $5.34 | $5.34 | 99,600 | — | — |
| 1999-06-10 | $5.31 | $5.31 | 167,760 | — | — |
| 1999-06-09 | $5.39 | $5.39 | 211,440 | — | — |
| 1999-06-08 | $5.36 | $5.36 | 171,600 | — | — |
| 1999-06-07 | $5.44 | $5.44 | 403,200 | — | — |
| 1999-06-04 | $5.57 | $5.57 | 470,160 | — | — |
| 1999-06-03 | $5.42 | $5.42 | 680,640 | — | — |
| 1999-06-02 | $5.31 | $5.31 | 186,960 | — | — |
| 1999-06-01 | $5.26 | $5.26 | 99,120 | — | — |
| 1999-05-28 | $5.63 | $5.63 | 3,036,000 | — | — |
| 1999-05-27 | $5.08 | $5.08 | 7,303,920 | — | — |
| 1999-05-26 | $5.13 | $5.13 | 631,200 | — | — |
| 1999-05-25 | $5.29 | $5.29 | 674,880 | — | — |
| 1999-05-24 | $5.47 | $5.47 | 145,440 | — | — |
| 1999-05-21 | $5.52 | $5.52 | 451,680 | — | — |
| 1999-05-20 | $5.55 | $5.55 | 333,120 | — | — |
| 1999-05-19 | $5.52 | $5.52 | 160,560 | — | — |
| 1999-05-18 | $5.60 | $5.60 | 244,800 | — | — |
| 1999-05-17 | $5.68 | $5.68 | 191,520 | — | — |
| 1999-05-14 | $5.60 | $5.60 | 123,360 | — | — |
| 1999-05-13 | $5.60 | $5.60 | 483,120 | — | — |
| 1999-05-12 | $5.60 | $5.60 | 316,800 | — | — |
| 1999-05-11 | $5.63 | $5.63 | 423,600 | — | — |
| 1999-05-10 | $5.60 | $5.60 | 399,840 | — | — |
| 1999-05-07 | $5.47 | $5.47 | 724,320 | — | — |
| 1999-05-06 | $5.81 | $5.81 | 514,080 | — | — |
| 1999-05-05 | $5.83 | $5.83 | 1,455,600 | — | — |
| 1999-05-04 | $5.78 | $5.78 | 2,863,440 | — | — |
| 1999-05-03 | $5.99 | $5.99 | 3,721,440 | — | — |
| 1999-04-30 | $5.94 | $5.94 | 18,757,440 | — | — |