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
- 1991-05-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $6.25 | $6.25 | 13,525 |
| 1999-12-30 | $6.75 | $6.75 | 11,500 |
| 1999-12-29 | $7.00 | $7.00 | 31,550 |
| 1999-12-28 | $7.50 | $7.50 | 67,000 |
| 1999-12-27 | $8.50 | $8.50 | 69,425 |
| 1999-12-23 | $7.50 | $7.50 | 64,100 |
| 1999-12-22 | $5.88 | $5.88 | 82,800 |
| 1999-12-21 | $5.50 | $5.50 | 67,175 |
| 1999-12-20 | $4.50 | $4.50 | 57,500 |
| 1999-12-17 | $3.63 | $3.63 | 29,850 |
| 1999-12-16 | $2.63 | $2.63 | 26,150 |
| 1999-12-15 | $2.50 | $2.50 | 32,325 |
| 1999-12-14 | $2.63 | $2.63 | 37,925 |
| 1999-12-13 | $2.13 | $2.13 | 15,775 |
| 1999-12-10 | $2.13 | $2.13 | 31,800 |
| 1999-12-09 | $2.50 | $2.50 | 15,525 |
| 1999-12-08 | $2.75 | $2.75 | 14,075 |
| 1999-12-07 | $2.63 | $2.63 | 10,775 |
| 1999-12-06 | $2.38 | $2.38 | 2,500 |
| 1999-12-03 | $2.25 | $2.25 | 3,775 |
| 1999-12-02 | $2.38 | $2.38 | 7,700 |
| 1999-12-01 | $2.38 | $2.38 | 5,250 |
| 1999-11-30 | $2.50 | $2.50 | 6,850 |
| 1999-11-29 | $2.63 | $2.63 | 46,200 |
| 1999-11-26 | $2.50 | $2.50 | 20,250 |
| 1999-11-24 | $2.63 | $2.63 | 43,600 |
| 1999-11-23 | $3.13 | $3.13 | 2,950 |
| 1999-11-22 | $3.13 | $3.13 | 10,625 |
| 1999-11-19 | $2.63 | $2.63 | 12,375 |
| 1999-11-18 | $2.75 | $2.75 | 10,825 |
| 1999-11-17 | $2.50 | $2.50 | 11,450 |
| 1999-11-16 | $2.50 | $2.50 | 10,850 |
| 1999-11-15 | $2.50 | $2.50 | 11,175 |
| 1999-11-12 | $2.75 | $2.75 | 7,150 |
| 1999-11-11 | $2.88 | $2.88 | 19,400 |
| 1999-11-10 | $2.13 | $2.13 | 1,700 |
| 1999-11-09 | $2.13 | $2.13 | 6,425 |
| 1999-11-08 | $2.25 | $2.25 | 17,225 |
| 1999-11-05 | $2.38 | $2.38 | 11,275 |
| 1999-11-04 | $2.38 | $2.38 | 15,250 |
| 1999-11-03 | $2.13 | $2.13 | 8,175 |
| 1999-11-02 | $2.25 | $2.25 | 20,350 |
| 1999-11-01 | $2.13 | $2.13 | 27,900 |
| 1999-10-29 | $2.25 | $2.25 | 9,550 |
| 1999-10-28 | $2.38 | $2.38 | 10,050 |
| 1999-10-27 | $2.50 | $2.50 | 5,750 |
| 1999-10-26 | $2.63 | $2.63 | 3,675 |
| 1999-10-25 | $2.50 | $2.50 | 24,925 |
| 1999-10-22 | $2.75 | $2.75 | 9,550 |
| 1999-10-21 | $2.75 | $2.75 | 5,075 |
| 1999-10-20 | $2.25 | $2.25 | 11,325 |
| 1999-10-19 | $2.50 | $2.50 | 3,875 |
| 1999-10-18 | $2.50 | $2.50 | 7,500 |
| 1999-10-15 | $2.63 | $2.63 | 1,975 |
| 1999-10-14 | $2.75 | $2.75 | 8,825 |
| 1999-10-13 | $2.75 | $2.75 | 7,025 |
| 1999-10-12 | $2.88 | $2.88 | 23,725 |
| 1999-10-11 | $2.75 | $2.75 | 1,225 |
| 1999-10-08 | $2.63 | $2.63 | 15,550 |
| 1999-10-07 | $2.75 | $2.75 | 19,575 |
| 1999-10-06 | $2.75 | $2.75 | 775 |
| 1999-10-05 | $2.88 | $2.88 | 14,450 |
| 1999-10-04 | $2.88 | $2.88 | 28,400 |
| 1999-10-01 | $2.88 | $2.88 | 7,050 |
| 1999-09-30 | $2.88 | $2.88 | 3,425 |
| 1999-09-29 | $3.00 | $3.00 | 8,500 |
| 1999-09-28 | $3.00 | $3.00 | 5,875 |
| 1999-09-27 | $3.50 | $3.50 | 2,650 |
| 1999-09-24 | $3.25 | $3.25 | 18,350 |
| 1999-09-23 | $3.25 | $3.25 | 26,475 |
| 1999-09-22 | $3.75 | $3.75 | 3,800 |
| 1999-09-21 | $3.50 | $3.50 | 7,450 |
| 1999-09-20 | $3.75 | $3.75 | 2,375 |
| 1999-09-17 | $3.63 | $3.63 | 2,175 |
| 1999-09-16 | $3.75 | $3.75 | 6,500 |
| 1999-09-15 | $3.75 | $3.75 | 7,500 |
| 1999-09-14 | $4.00 | $4.00 | 11,125 |
| 1999-09-13 | $4.00 | $4.00 | 6,000 |
| 1999-09-10 | $4.00 | $4.00 | 10,700 |
| 1999-09-09 | $3.88 | $3.88 | 4,325 |
| 1999-09-08 | $4.00 | $4.00 | 7,950 |
| 1999-09-07 | $4.00 | $4.00 | 5,125 |
| 1999-09-03 | $3.88 | $3.88 | 5,750 |
| 1999-09-02 | $3.81 | $3.81 | 1,850 |
| 1999-09-01 | $3.75 | $3.75 | 875 |
| 1999-08-31 | $3.88 | $3.88 | 2,400 |
| 1999-08-30 | $3.63 | $3.63 | 6,775 |
| 1999-08-27 | $3.88 | $3.88 | 5,200 |
| 1999-08-26 | $3.88 | $3.88 | 8,850 |
| 1999-08-25 | $3.75 | $3.75 | 9,525 |
| 1999-08-24 | $3.88 | $3.88 | 7,625 |
| 1999-08-23 | $4.25 | $4.25 | 10,725 |
| 1999-08-20 | $3.88 | $3.88 | 7,325 |
| 1999-08-19 | $3.88 | $3.88 | 2,925 |
| 1999-08-18 | $3.88 | $3.88 | 4,225 |
| 1999-08-17 | $3.88 | $3.88 | 10,400 |
| 1999-08-16 | $4.13 | $4.13 | 8,000 |
| 1999-08-13 | $4.00 | $4.00 | 27,450 |
| 1999-08-12 | $3.88 | $3.88 | 29,600 |
| 1999-08-11 | $4.00 | $4.00 | 118,150 |
| 1999-08-10 | $3.75 | $3.75 | 8,200 |
| 1999-08-09 | $3.75 | $3.75 | 10,125 |
| 1999-08-06 | $3.75 | $3.75 | 13,600 |
| 1999-08-05 | $3.63 | $3.63 | 37,300 |
| 1999-08-04 | $4.00 | $4.00 | 19,800 |
| 1999-08-03 | $4.50 | $4.50 | 6,825 |
| 1999-08-02 | $5.00 | $5.00 | 3,450 |
| 1999-07-30 | $4.50 | $4.50 | 9,575 |
| 1999-07-29 | $4.50 | $4.50 | 1,150 |
| 1999-07-28 | $4.50 | $4.50 | 8,225 |
| 1999-07-27 | $5.00 | $5.00 | 1,825 |
| 1999-07-26 | $5.50 | $5.50 | 4,200 |
| 1999-07-23 | $5.25 | $5.25 | 2,375 |
| 1999-07-22 | $5.25 | $5.25 | 950 |
| 1999-07-21 | $5.25 | $5.25 | 2,100 |
| 1999-07-20 | $5.50 | $5.50 | 41,825 |
| 1999-07-19 | $5.25 | $5.25 | 22,150 |
| 1999-07-16 | $5.00 | $5.00 | 16,500 |
| 1999-07-15 | $5.00 | $5.00 | 9,175 |
| 1999-07-14 | $4.63 | $4.63 | 4,850 |
| 1999-07-13 | $4.50 | $4.50 | 3,475 |
| 1999-07-12 | $4.50 | $4.50 | 4,675 |
| 1999-07-09 | $4.38 | $4.38 | 3,850 |
| 1999-07-08 | $4.00 | $4.00 | 4,375 |
| 1999-07-07 | $4.25 | $4.25 | 6,625 |
| 1999-07-06 | $4.13 | $4.13 | 5,025 |
| 1999-07-02 | $4.50 | $4.50 | 6,025 |
| 1999-07-01 | $5.00 | $5.00 | 4,100 |
| 1999-06-30 | $4.50 | $4.50 | 20,500 |
| 1999-06-29 | $5.25 | $5.25 | 33,700 |
| 1999-06-28 | $6.00 | $6.00 | 16,350 |
| 1999-06-25 | $6.00 | $6.00 | 19,800 |
| 1999-06-24 | $5.63 | $5.63 | 34,000 |
| 1999-06-23 | $4.00 | $4.00 | 2,175 |
| 1999-06-22 | $3.88 | $3.88 | 20,475 |
| 1999-06-21 | $4.13 | $4.13 | 95,025 |
| 1999-06-18 | $4.13 | $4.13 | 38,100 |
| 1999-06-17 | $4.13 | $4.13 | 34,700 |
| 1999-06-16 | $3.63 | $3.63 | 2,825 |
| 1999-06-15 | $3.50 | $3.50 | 2,325 |
| 1999-06-14 | $3.50 | $3.50 | 8,425 |
| 1999-06-11 | $3.50 | $3.50 | 4,725 |
| 1999-06-10 | $3.50 | $3.50 | 3,525 |
| 1999-06-09 | $4.00 | $4.00 | 4,600 |
| 1999-06-08 | $4.13 | $4.13 | 1,050 |
| 1999-06-07 | $3.50 | $3.50 | 775 |
| 1999-06-04 | $4.00 | $4.00 | 21,900 |
| 1999-06-03 | $4.00 | $4.00 | 24,100 |
| 1999-06-02 | $3.25 | $3.25 | 2,175 |
| 1999-06-01 | $3.25 | $3.25 | 0 |
| 1999-05-28 | $3.25 | $3.25 | 3,175 |
| 1999-05-27 | $3.50 | $3.50 | 13,450 |
| 1999-05-26 | $3.63 | $3.63 | 7,250 |
| 1999-05-25 | $3.50 | $3.50 | 3,900 |
| 1999-05-24 | $3.94 | $3.94 | 3,000 |
| 1999-05-21 | $4.13 | $4.13 | 45,100 |
| 1999-05-20 | $4.50 | $4.50 | 775 |
| 1999-05-19 | $4.50 | $4.50 | 750 |
| 1999-05-18 | $4.13 | $4.13 | 6,475 |
| 1999-05-17 | $4.50 | $4.50 | 12,800 |
| 1999-05-14 | $4.50 | $4.50 | 71,425 |
| 1999-05-13 | $3.88 | $3.88 | 4,125 |
| 1999-05-12 | $3.50 | $3.50 | 11,875 |
| 1999-05-11 | $3.75 | $3.75 | 43,150 |
| 1999-05-10 | $4.25 | $4.25 | 15,500 |
| 1999-05-07 | $3.75 | $3.75 | 4,825 |
| 1999-05-06 | $3.88 | $3.88 | 23,525 |
| 1999-05-05 | $2.63 | $2.63 | 9,275 |
| 1999-05-04 | $2.88 | $2.88 | 10,450 |
| 1999-05-03 | $2.75 | $2.75 | 49,050 |
| 1999-04-30 | $3.38 | $3.38 | 54,975 |
| 1999-04-29 | $3.50 | $3.50 | 625 |
| 1999-04-28 | $3.25 | $3.25 | 4,375 |
| 1999-04-27 | $3.63 | $3.63 | 16,200 |
| 1999-04-26 | $3.25 | $3.25 | 11,900 |
| 1999-04-23 | $3.38 | $3.38 | 2,875 |
| 1999-04-22 | $3.38 | $3.38 | 625 |
| 1999-04-21 | $3.38 | $3.38 | 11,600 |
| 1999-04-20 | $3.50 | $3.50 | 9,575 |
| 1999-04-19 | $3.50 | $3.50 | 3,825 |
| 1999-04-16 | $3.50 | $3.50 | 3,725 |
| 1999-04-15 | $4.00 | $4.00 | 1,350 |
| 1999-04-14 | $3.50 | $3.50 | 5,025 |
| 1999-04-13 | $4.00 | $4.00 | 6,750 |
| 1999-04-12 | $3.50 | $3.50 | 1,225 |
| 1999-04-09 | $3.63 | $3.63 | 2,400 |
| 1999-04-08 | $3.63 | $3.63 | 1,300 |
| 1999-04-07 | $3.75 | $3.75 | 5,600 |
| 1999-04-06 | $3.50 | $3.50 | 4,800 |
| 1999-04-05 | $3.88 | $3.88 | 3,650 |
| 1999-04-01 | $4.13 | $4.13 | 700 |
| 1999-03-31 | $4.00 | $4.00 | 2,500 |
| 1999-03-30 | $4.13 | $4.13 | 850 |
| 1999-03-29 | $4.13 | $4.13 | 1,725 |
| 1999-03-26 | $4.00 | $4.00 | 6,500 |
| 1999-03-25 | $4.00 | $4.00 | 1,175 |
| 1999-03-24 | $4.13 | $4.13 | 3,650 |
| 1999-03-23 | $3.88 | $3.88 | 4,550 |
| 1999-03-22 | $3.50 | $3.50 | 9,650 |
| 1999-03-19 | $3.75 | $3.75 | 7,150 |
| 1999-03-18 | $4.00 | $4.00 | 4,575 |
| 1999-03-17 | $4.00 | $4.00 | 5,150 |
| 1999-03-16 | $4.00 | $4.00 | 3,275 |
| 1999-03-15 | $4.00 | $4.00 | 16,675 |
| 1999-03-12 | $4.00 | $4.00 | 20,125 |
| 1999-03-11 | $4.00 | $4.00 | 19,825 |
| 1999-03-10 | $3.50 | $3.50 | 6,950 |
| 1999-03-09 | $3.63 | $3.63 | 14,250 |
| 1999-03-08 | $4.00 | $4.00 | 22,475 |
| 1999-03-05 | $4.13 | $4.13 | 2,650 |
| 1999-03-04 | $4.13 | $4.13 | 375 |
| 1999-03-03 | $4.13 | $4.13 | 6,100 |
| 1999-03-02 | $4.13 | $4.13 | 6,175 |
| 1999-03-01 | $4.25 | $4.25 | 4,175 |
| 1999-02-26 | $4.13 | $4.13 | 4,350 |
| 1999-02-25 | $4.13 | $4.13 | 4,200 |
| 1999-02-24 | $4.25 | $4.25 | 6,600 |
| 1999-02-23 | $4.25 | $4.25 | 650 |
| 1999-02-22 | $4.25 | $4.25 | 975 |
| 1999-02-19 | $4.25 | $4.25 | 1,375 |
| 1999-02-18 | $4.25 | $4.25 | 3,475 |
| 1999-02-17 | $4.50 | $4.50 | 2,600 |
| 1999-02-16 | $4.50 | $4.50 | 2,600 |
| 1999-02-12 | $4.50 | $4.50 | 2,225 |
| 1999-02-11 | $4.13 | $4.13 | 1,875 |
| 1999-02-10 | $4.25 | $4.25 | 5,400 |
| 1999-02-09 | $4.50 | $4.50 | 275 |
| 1999-02-08 | $4.25 | $4.25 | 775 |
| 1999-02-05 | $4.13 | $4.13 | 500 |
| 1999-02-04 | $4.50 | $4.50 | 7,175 |
| 1999-02-03 | $4.38 | $4.38 | 1,425 |
| 1999-02-02 | $4.38 | $4.38 | 26,675 |
| 1999-02-01 | $4.50 | $4.50 | 11,850 |
| 1999-01-29 | $4.50 | $4.50 | 3,800 |
| 1999-01-28 | $4.50 | $4.50 | 700 |
| 1999-01-27 | $4.50 | $4.50 | 1,525 |
| 1999-01-26 | $4.50 | $4.50 | 2,075 |
| 1999-01-25 | $4.50 | $4.50 | 13,700 |
| 1999-01-22 | $4.50 | $4.50 | 6,300 |
| 1999-01-21 | $4.63 | $4.63 | 9,500 |
| 1999-01-20 | $4.38 | $4.38 | 15,500 |
| 1999-01-19 | $4.88 | $4.88 | 2,550 |
| 1999-01-15 | $4.88 | $4.88 | 2,125 |
| 1999-01-14 | $5.00 | $5.00 | 2,475 |
| 1999-01-13 | $4.75 | $4.75 | 3,000 |
| 1999-01-12 | $4.63 | $4.63 | 42,950 |
| 1999-01-11 | $4.50 | $4.50 | 2,050 |
| 1999-01-08 | $4.50 | $4.50 | 5,750 |
| 1999-01-07 | $4.50 | $4.50 | 2,475 |
| 1999-01-06 | $4.50 | $4.50 | 5,150 |
| 1999-01-05 | $4.50 | $4.50 | 925 |
| 1999-01-04 | $4.25 | $4.25 | 4,425 |