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 | $3.46 | $4.56 | 12,157 | — | — |
| 1999-12-30 | $3.39 | $4.47 | 81,048 | — | — |
| 1999-12-29 | $3.43 | $4.52 | 25,420 | — | — |
| 1999-12-28 | $3.39 | $4.47 | 58,944 | — | — |
| 1999-12-27 | $3.43 | $4.52 | 18,052 | — | — |
| 1999-12-23 | $3.49 | $4.61 | 20,630 | — | — |
| 1999-12-22 | $3.48 | $4.59 | 10,684 | — | — |
| 1999-12-21 | $3.53 | $4.65 | 276,300 | — | — |
| 1999-12-20 | $3.46 | $4.56 | 57,470 | — | — |
| 1999-12-17 | $3.33 | $4.38 | 54,892 | — | — |
| 1999-12-16 | $3.29 | $4.34 | 59,681 | — | — |
| 1999-12-15 | $3.31 | $4.36 | 74,785 | — | — |
| 1999-12-14 | $3.36 | $4.43 | 62,996 | — | — |
| 1999-12-13 | $3.39 | $4.47 | 61,523 | — | — |
| 1999-12-10 | $3.46 | $4.56 | 68,891 | — | — |
| 1999-12-09 | $3.43 | $4.52 | 48,629 | — | — |
| 1999-12-08 | $3.51 | $4.63 | 31,314 | — | — |
| 1999-12-07 | $3.51 | $4.63 | 50,471 | — | — |
| 1999-12-06 | $3.53 | $4.65 | 80,680 | — | — |
| 1999-12-03 | $3.43 | $4.52 | 29,104 | — | — |
| 1999-12-02 | $3.43 | $4.52 | 35,366 | — | — |
| 1999-12-01 | $3.49 | $4.61 | 32,419 | — | — |
| 1999-11-30 | $3.43 | $4.52 | 46,050 | — | — |
| 1999-11-29 | $3.46 | $4.56 | 44,945 | — | — |
| 1999-11-26 | $3.53 | $4.65 | 26,893 | — | — |
| 1999-11-24 | $3.51 | $4.63 | 76,627 | — | — |
| 1999-11-23 | $3.49 | $4.61 | 85,469 | — | — |
| 1999-11-22 | $3.44 | $4.54 | 32,419 | — | — |
| 1999-11-19 | $3.46 | $4.56 | 18,788 | — | — |
| 1999-11-18 | $3.53 | $4.65 | 74,785 | — | — |
| 1999-11-17 | $3.46 | $4.56 | 56,365 | — | — |
| 1999-11-16 | $3.39 | $4.47 | 39,050 | — | — |
| 1999-11-15 | $3.43 | $4.52 | 25,420 | — | — |
| 1999-11-12 | $3.41 | $4.50 | 19,157 | — | — |
| 1999-11-11 | $3.46 | $4.56 | 27,262 | — | — |
| 1999-11-10 | $3.43 | $4.52 | 41,261 | — | — |
| 1999-11-09 | $3.44 | $4.54 | 33,893 | — | — |
| 1999-11-08 | $3.39 | $4.47 | 79,206 | — | — |
| 1999-11-05 | $3.46 | $4.56 | 76,996 | — | — |
| 1999-11-04 | $3.36 | $4.43 | 58,207 | — | — |
| 1999-11-03 | $3.39 | $4.47 | 59,312 | — | — |
| 1999-11-02 | $3.34 | $4.41 | 60,786 | — | — |
| 1999-11-01 | $3.39 | $4.47 | 71,470 | — | — |
| 1999-10-29 | $3.36 | $4.43 | 25,051 | — | — |
| 1999-10-28 | $3.33 | $4.38 | 38,682 | — | — |
| 1999-10-27 | $3.29 | $4.34 | 11,420 | — | — |
| 1999-10-26 | $3.27 | $4.32 | 19,157 | — | — |
| 1999-10-25 | $3.26 | $4.30 | 64,470 | — | — |
| 1999-10-22 | $3.29 | $4.34 | 32,419 | — | — |
| 1999-10-21 | $3.26 | $4.30 | 53,050 | — | — |
| 1999-10-20 | $3.22 | $4.25 | 48,260 | — | — |
| 1999-10-19 | $3.29 | $4.34 | 144,781 | — | — |
| 1999-10-18 | $3.33 | $4.38 | 78,838 | — | — |
| 1999-10-15 | $3.33 | $4.38 | 41,629 | — | — |
| 1999-10-14 | $3.41 | $4.50 | 30,577 | — | — |
| 1999-10-13 | $3.44 | $4.54 | 149,570 | — | — |
| 1999-10-12 | $3.46 | $4.56 | 210,356 | — | — |
| 1999-10-11 | $3.55 | $4.68 | 23,209 | — | — |
| 1999-10-08 | $3.56 | $4.70 | 19,894 | — | — |
| 1999-10-07 | $3.58 | $4.72 | 74,417 | — | — |
| 1999-10-06 | $3.65 | $4.81 | 153,623 | — | — |
| 1999-10-05 | $3.66 | $4.83 | 107,941 | — | — |
| 1999-10-04 | $3.66 | $4.83 | 195,252 | — | — |
| 1999-10-01 | $3.66 | $4.83 | 185,305 | — | — |
| 1999-09-30 | $3.66 | $4.83 | 539,338 | — | — |
| 1999-09-29 | $3.51 | $4.63 | 664,225 | — | — |
| 1999-09-28 | $3.48 | $4.59 | 1,088,622 | — | — |
| 1999-09-27 | $3.44 | $4.54 | 1,888,418 | — | — |
| 1999-09-24 | $3.73 | $4.92 | 2,579 | — | — |
| 1999-09-23 | $3.78 | $4.99 | 20,262 | — | — |
| 1999-09-22 | $3.82 | $5.03 | 56,734 | — | — |
| 1999-09-21 | $3.82 | $5.03 | 18,420 | — | — |
| 1999-09-20 | $3.83 | $5.06 | 14,736 | — | — |
| 1999-09-17 | $3.80 | $5.01 | 9,947 | — | — |
| 1999-09-16 | $3.80 | $5.01 | 1,842 | — | — |
| 1999-09-15 | $3.83 | $5.06 | 0 | — | — |
| 1999-09-14 | $3.83 | $5.06 | 4,789 | — | — |
| 1999-09-13 | $3.83 | $5.06 | 368 | — | — |
| 1999-09-10 | $3.87 | $5.10 | 22,104 | — | — |
| 1999-09-09 | $3.87 | $5.10 | 737 | — | — |
| 1999-09-08 | $3.87 | $5.10 | 0 | — | — |
| 1999-09-07 | $3.87 | $5.10 | 18,052 | — | — |
| 1999-09-03 | $3.90 | $5.15 | 13,631 | — | — |
| 1999-09-02 | $3.87 | $5.10 | 4,421 | — | — |
| 1999-09-01 | $3.90 | $5.15 | 20,262 | — | — |
| 1999-08-31 | $3.87 | $5.10 | 82,153 | — | — |
| 1999-08-30 | $3.90 | $5.15 | 36,840 | — | — |
| 1999-08-27 | $4.07 | $5.37 | 88,048 | — | — |
| 1999-08-26 | $4.17 | $5.50 | 138,518 | — | — |
| 1999-08-25 | $4.34 | $5.73 | 6,631 | — | — |
| 1999-08-24 | $4.34 | $5.73 | 4,421 | — | — |
| 1999-08-23 | $4.41 | $5.82 | 7,736 | — | — |
| 1999-08-20 | $4.38 | $5.77 | 10,684 | — | — |
| 1999-08-19 | $4.38 | $5.77 | 34,998 | — | — |
| 1999-08-18 | $4.39 | $5.79 | 33,156 | — | — |
| 1999-08-17 | $4.50 | $5.93 | 6,631 | — | — |
| 1999-08-16 | $4.58 | $6.04 | 5,158 | — | — |
| 1999-08-13 | $4.55 | $6.00 | 63,733 | — | — |
| 1999-08-12 | $4.55 | $6.00 | 49,366 | — | — |
| 1999-08-11 | $4.58 | $6.04 | 175,358 | — | — |
| 1999-08-10 | $4.24 | $5.59 | 17,683 | — | — |
| 1999-08-09 | $4.28 | $5.64 | 368 | — | — |
| 1999-08-06 | $4.24 | $5.59 | 4,421 | — | — |
| 1999-08-05 | $4.31 | $5.68 | 5,158 | — | — |
| 1999-08-04 | $4.31 | $5.68 | 25,788 | — | — |
| 1999-08-03 | $4.19 | $5.53 | 0 | — | — |
| 1999-08-02 | $4.19 | $5.53 | 0 | — | — |
| 1999-07-30 | $4.19 | $5.53 | 0 | — | — |
| 1999-07-29 | $4.19 | $5.53 | 4,421 | — | — |
| 1999-07-28 | $4.21 | $5.55 | 0 | — | — |
| 1999-07-27 | $4.21 | $5.55 | 737 | — | — |
| 1999-07-26 | $4.21 | $5.55 | 2,210 | — | — |
| 1999-07-23 | $4.28 | $5.64 | 8,473 | — | — |
| 1999-07-22 | $4.33 | $5.70 | 9,210 | — | — |
| 1999-07-21 | $4.34 | $5.73 | 35,366 | — | — |
| 1999-07-20 | $4.14 | $5.46 | 0 | — | — |
| 1999-07-19 | $4.14 | $5.46 | 18,788 | — | — |
| 1999-07-16 | $4.11 | $5.41 | 33,156 | — | — |
| 1999-07-15 | $4.00 | $5.28 | 1,474 | — | — |
| 1999-07-14 | $4.00 | $5.28 | 4,789 | — | — |
| 1999-07-13 | $3.94 | $5.19 | 1,474 | — | — |
| 1999-07-12 | $3.97 | $5.24 | 3,684 | — | — |
| 1999-07-09 | $3.97 | $5.24 | 0 | — | — |
| 1999-07-08 | $3.97 | $5.24 | 0 | — | — |
| 1999-07-07 | $3.97 | $5.24 | 368 | — | — |
| 1999-07-06 | $3.94 | $5.19 | 5,526 | — | — |
| 1999-07-02 | $3.94 | $5.19 | 368 | — | — |
| 1999-07-01 | $3.95 | $5.21 | 0 | — | — |
| 1999-06-30 | $3.95 | $5.21 | 3,684 | — | — |
| 1999-06-29 | $3.97 | $5.24 | 368 | — | — |
| 1999-06-28 | $3.97 | $5.24 | 737 | — | — |
| 1999-06-25 | $4.00 | $5.28 | 23,946 | — | — |
| 1999-06-24 | $3.90 | $5.15 | 20,262 | — | — |
| 1999-06-23 | $3.90 | $5.15 | 1,842 | — | — |
| 1999-06-22 | $3.87 | $5.10 | 2,579 | — | — |
| 1999-06-21 | $3.90 | $5.15 | 4,421 | — | — |
| 1999-06-18 | $3.92 | $5.17 | 1,474 | — | — |
| 1999-06-17 | $3.94 | $5.19 | 737 | — | — |
| 1999-06-16 | $3.97 | $5.24 | 3,684 | — | — |
| 1999-06-15 | $3.94 | $5.19 | 5,158 | — | — |
| 1999-06-14 | $4.00 | $5.28 | 7,368 | — | — |
| 1999-06-11 | $4.07 | $5.37 | 3,684 | — | — |
| 1999-06-10 | $4.07 | $5.37 | 2,210 | — | — |
| 1999-06-09 | $4.11 | $5.41 | 0 | — | — |
| 1999-06-08 | $4.11 | $5.41 | 1,105 | — | — |
| 1999-06-07 | $4.14 | $5.46 | 3,684 | — | — |
| 1999-06-04 | $4.07 | $5.37 | 5,526 | — | — |
| 1999-06-03 | $4.07 | $5.37 | 1,842 | — | — |
| 1999-06-02 | $4.11 | $5.41 | 0 | — | — |
| 1999-06-01 | $4.11 | $5.41 | 0 | — | — |
| 1999-05-28 | $4.11 | $5.41 | 7,368 | — | — |
| 1999-05-27 | $4.11 | $5.41 | 0 | — | — |
| 1999-05-26 | $4.11 | $5.41 | 0 | — | — |
| 1999-05-25 | $4.11 | $5.41 | 9,210 | — | — |
| 1999-05-24 | $4.07 | $5.37 | 0 | — | — |
| 1999-05-21 | $4.07 | $5.37 | 0 | — | — |
| 1999-05-20 | $4.07 | $5.37 | 17,683 | — | — |
| 1999-05-19 | $4.14 | $5.46 | 737 | — | — |
| 1999-05-18 | $4.17 | $5.50 | 737 | — | — |
| 1999-05-17 | $4.14 | $5.46 | 737 | — | — |
| 1999-05-14 | $4.09 | $5.39 | 4,052 | — | — |
| 1999-05-13 | $4.14 | $5.46 | 0 | — | — |
| 1999-05-12 | $4.14 | $5.46 | 2,210 | — | — |
| 1999-05-11 | $4.21 | $5.55 | 4,789 | — | — |
| 1999-05-10 | $4.34 | $5.73 | 7,368 | — | — |
| 1999-05-07 | $4.21 | $5.55 | 23,578 | — | — |
| 1999-05-06 | $3.70 | $4.88 | 1,474 | — | — |
| 1999-05-05 | $3.73 | $4.92 | 0 | — | — |
| 1999-05-04 | $3.73 | $4.92 | 21,736 | — | — |
| 1999-05-03 | $3.53 | $4.65 | 7,736 | — | — |
| 1999-04-30 | $3.53 | $4.65 | 737 | — | — |
| 1999-04-29 | $3.55 | $4.68 | 7,368 | — | — |
| 1999-04-28 | $3.56 | $4.70 | 13,999 | — | — |
| 1999-04-27 | $3.77 | $4.97 | 9,210 | — | — |
| 1999-04-26 | $3.70 | $4.88 | 3,684 | — | — |
| 1999-04-23 | $3.70 | $4.88 | 1,842 | — | — |
| 1999-04-22 | $3.70 | $4.88 | 10,315 | — | — |
| 1999-04-21 | $3.66 | $4.83 | 4,052 | — | — |
| 1999-04-20 | $3.70 | $4.88 | 1,842 | — | — |
| 1999-04-19 | $3.66 | $4.83 | 23,209 | — | — |
| 1999-04-16 | $3.68 | $4.85 | 4,789 | — | — |
| 1999-04-15 | $3.70 | $4.88 | 1,842 | — | — |
| 1999-04-14 | $3.73 | $4.92 | 7,736 | — | — |
| 1999-04-13 | $3.80 | $5.01 | 5,894 | — | — |
| 1999-04-12 | $3.73 | $4.92 | 1,842 | — | — |
| 1999-04-09 | $3.73 | $4.92 | 7,368 | — | — |
| 1999-04-08 | $3.66 | $4.83 | 5,158 | — | — |
| 1999-04-07 | $3.63 | $4.79 | 10,315 | — | — |
| 1999-04-06 | $3.66 | $4.83 | 9,578 | — | — |
| 1999-04-05 | $3.70 | $4.88 | 19,525 | — | — |
| 1999-04-01 | $3.80 | $5.01 | 20,630 | — | — |
| 1999-03-31 | $3.73 | $4.92 | 30,946 | — | — |
| 1999-03-30 | $4.07 | $5.37 | 2,210 | — | — |
| 1999-03-29 | $4.07 | $5.37 | 2,579 | — | — |
| 1999-03-26 | $4.14 | $5.46 | 8,842 | — | — |
| 1999-03-25 | $4.11 | $5.41 | 368 | — | — |
| 1999-03-24 | $4.11 | $5.41 | 0 | — | — |
| 1999-03-23 | $4.11 | $5.41 | 3,684 | — | — |
| 1999-03-22 | $4.21 | $5.55 | 0 | — | — |
| 1999-03-19 | $4.21 | $5.55 | 737 | — | — |
| 1999-03-18 | $4.19 | $5.53 | 0 | — | — |
| 1999-03-17 | $4.19 | $5.53 | 0 | — | — |
| 1999-03-16 | $4.19 | $5.53 | 0 | — | — |
| 1999-03-15 | $4.19 | $5.53 | 737 | — | — |
| 1999-03-12 | $4.21 | $5.55 | 1,105 | — | — |
| 1999-03-11 | $4.24 | $5.59 | 1,842 | — | — |
| 1999-03-10 | $4.31 | $5.68 | 2,210 | — | — |
| 1999-03-09 | $4.34 | $5.73 | 2,579 | — | — |
| 1999-03-08 | $4.41 | $5.82 | 7,736 | — | — |
| 1999-03-05 | $4.31 | $5.68 | 5,526 | — | — |
| 1999-03-04 | $4.28 | $5.64 | 5,526 | — | — |
| 1999-03-03 | $4.33 | $5.70 | 0 | — | — |
| 1999-03-02 | $4.33 | $5.70 | 12,157 | — | — |
| 1999-03-01 | $4.19 | $5.53 | 13,999 | — | — |
| 1999-02-26 | $4.11 | $5.41 | 0 | — | — |
| 1999-02-25 | $4.11 | $5.41 | 1,474 | — | — |
| 1999-02-24 | $4.07 | $5.37 | 7,736 | — | — |
| 1999-02-23 | $4.04 | $5.32 | 3,684 | — | — |
| 1999-02-22 | $4.04 | $5.32 | 147,360 | — | — |
| 1999-02-19 | $3.83 | $5.06 | 7,000 | — | — |
| 1999-02-18 | $3.72 | $4.90 | 0 | — | — |
| 1999-02-17 | $3.72 | $4.90 | 38,682 | — | — |
| 1999-02-16 | $3.77 | $4.97 | 8,473 | — | — |
| 1999-02-12 | $3.73 | $4.92 | 3,316 | — | — |
| 1999-02-11 | $3.80 | $5.01 | 1,842 | — | — |
| 1999-02-10 | $3.80 | $5.01 | 32,788 | — | — |
| 1999-02-09 | $3.90 | $5.15 | 2,579 | — | — |
| 1999-02-08 | $3.90 | $5.15 | 2,210 | — | — |
| 1999-02-05 | $3.90 | $5.15 | 0 | — | — |
| 1999-02-04 | $4.00 | $5.15 | 6,263 | — | — |
| 1999-02-03 | $4.00 | $5.15 | 13,631 | — | — |
| 1999-02-02 | $3.94 | $5.07 | 22,104 | — | — |
| 1999-02-01 | $3.90 | $5.02 | 0 | — | — |
| 1999-01-29 | $3.90 | $5.02 | 0 | — | — |
| 1999-01-28 | $3.90 | $5.02 | 7,368 | — | — |
| 1999-01-27 | $3.97 | $5.11 | 3,316 | — | — |
| 1999-01-26 | $4.04 | $5.20 | 2,947 | — | — |
| 1999-01-25 | $3.99 | $5.13 | 14,736 | — | — |
| 1999-01-22 | $4.00 | $5.15 | 5,526 | — | — |
| 1999-01-21 | $4.04 | $5.20 | 1,842 | — | — |
| 1999-01-20 | $4.00 | $5.15 | 0 | — | — |
| 1999-01-19 | $4.00 | $5.15 | 9,947 | — | — |
| 1999-01-15 | $3.97 | $5.11 | 5,526 | — | — |
| 1999-01-14 | $3.83 | $4.94 | 4,421 | — | — |
| 1999-01-13 | $3.66 | $4.72 | 18,420 | — | — |
| 1999-01-12 | $3.66 | $4.72 | 14,736 | — | — |
| 1999-01-11 | $3.73 | $4.81 | 4,052 | — | — |
| 1999-01-08 | $3.75 | $4.83 | 1,105 | — | — |
| 1999-01-07 | $3.66 | $4.72 | 19,525 | — | — |
| 1999-01-06 | $3.73 | $4.81 | 9,947 | — | — |
| 1999-01-05 | $3.73 | $4.81 | 7,736 | — | — |
| 1999-01-04 | $3.87 | $4.98 | 1,105 | — | — |