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
- 1986-10-29 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 | $3.59 | $4.44 | 55,822 | — | — |
| 1999-12-30 | $3.59 | $4.44 | 39,822 | — | — |
| 1999-12-29 | $3.45 | $4.27 | 140,978 | — | — |
| 1999-12-28 | $3.66 | $4.53 | 139,022 | — | — |
| 1999-12-27 | $3.73 | $4.61 | 40,711 | — | — |
| 1999-12-23 | $3.34 | $4.14 | 258,844 | — | — |
| 1999-12-22 | $3.55 | $4.40 | 81,778 | — | — |
| 1999-12-21 | $3.66 | $4.53 | 134,222 | — | — |
| 1999-12-20 | $3.52 | $4.35 | 51,022 | — | — |
| 1999-12-17 | $3.66 | $4.53 | 18,844 | — | — |
| 1999-12-16 | $3.80 | $4.70 | 28,800 | — | — |
| 1999-12-15 | $3.66 | $4.53 | 28,978 | — | — |
| 1999-12-14 | $3.87 | $4.79 | 9,244 | — | — |
| 1999-12-13 | $3.94 | $4.88 | 36,800 | — | — |
| 1999-12-10 | $3.80 | $4.70 | 6,400 | — | — |
| 1999-12-09 | $3.83 | $4.75 | 496,889 | — | — |
| 1999-12-08 | $3.48 | $4.31 | 2,844 | — | — |
| 1999-12-07 | $3.48 | $4.31 | 68,267 | — | — |
| 1999-12-06 | $3.59 | $4.44 | 20,267 | — | — |
| 1999-12-03 | $3.59 | $4.44 | 52,978 | — | — |
| 1999-12-02 | $3.38 | $4.18 | 118,400 | — | — |
| 1999-12-01 | $3.80 | $4.70 | 47,822 | — | — |
| 1999-11-30 | $3.87 | $4.79 | 71,467 | — | — |
| 1999-11-29 | $3.80 | $4.70 | 39,822 | — | — |
| 1999-11-26 | $3.80 | $4.70 | 6,400 | — | — |
| 1999-11-24 | $4.01 | $4.96 | 40,533 | — | — |
| 1999-11-23 | $4.22 | $5.22 | 6,044 | — | — |
| 1999-11-22 | $4.22 | $5.22 | 4,089 | — | — |
| 1999-11-19 | $4.15 | $5.14 | 6,756 | — | — |
| 1999-11-18 | $3.90 | $4.83 | 10,489 | — | — |
| 1999-11-17 | $3.80 | $4.70 | 56,000 | — | — |
| 1999-11-16 | $4.32 | $5.35 | 16,889 | — | — |
| 1999-11-15 | $4.43 | $5.49 | 34,667 | — | — |
| 1999-11-12 | $4.39 | $5.44 | 17,956 | — | — |
| 1999-11-11 | $4.36 | $5.40 | 19,911 | — | — |
| 1999-11-10 | $4.43 | $5.49 | 3,200 | — | — |
| 1999-11-09 | $4.43 | $5.49 | 13,333 | — | — |
| 1999-11-08 | $4.46 | $5.53 | 7,467 | — | — |
| 1999-11-05 | $4.29 | $5.31 | 40,533 | — | — |
| 1999-11-04 | $4.29 | $5.31 | 12,444 | — | — |
| 1999-11-03 | $4.36 | $5.40 | 18,667 | — | — |
| 1999-11-02 | $4.57 | $5.66 | 9,778 | — | — |
| 1999-11-01 | $4.36 | $5.40 | 13,689 | — | — |
| 1999-10-29 | $4.43 | $5.49 | 16,000 | — | — |
| 1999-10-28 | $4.64 | $5.75 | 3,733 | — | — |
| 1999-10-27 | $4.78 | $5.86 | 36,622 | — | — |
| 1999-10-26 | $4.78 | $5.86 | 178 | — | — |
| 1999-10-25 | $4.64 | $5.69 | 1,067 | — | — |
| 1999-10-22 | $4.85 | $5.94 | 3,911 | — | — |
| 1999-10-21 | $4.71 | $5.77 | 18,844 | — | — |
| 1999-10-20 | $5.03 | $6.16 | 20,978 | — | — |
| 1999-10-19 | $5.06 | $6.20 | 3,556 | — | — |
| 1999-10-18 | $5.13 | $6.29 | 18,133 | — | — |
| 1999-10-15 | $5.06 | $6.20 | 2,133 | — | — |
| 1999-10-14 | $4.99 | $6.12 | 5,333 | — | — |
| 1999-10-13 | $5.15 | $6.31 | 18,489 | — | — |
| 1999-10-12 | $5.38 | $6.59 | 15,822 | — | — |
| 1999-10-11 | $5.34 | $6.55 | 4,444 | — | — |
| 1999-10-08 | $5.30 | $6.49 | 28,800 | — | — |
| 1999-10-07 | $5.27 | $6.46 | 61,867 | — | — |
| 1999-10-06 | $5.20 | $6.37 | 31,467 | — | — |
| 1999-10-05 | $5.27 | $6.46 | 27,378 | — | — |
| 1999-10-04 | $5.55 | $6.81 | 48,356 | — | — |
| 1999-10-01 | $5.03 | $6.16 | 64,178 | — | — |
| 1999-09-30 | $3.90 | $4.78 | 58,133 | — | — |
| 1999-09-29 | $3.62 | $4.44 | 92,267 | — | — |
| 1999-09-28 | $4.01 | $4.91 | 16,178 | — | — |
| 1999-09-27 | $4.08 | $5.00 | 36,978 | — | — |
| 1999-09-24 | $4.36 | $5.34 | 1,422 | — | — |
| 1999-09-23 | $4.43 | $5.43 | 27,911 | — | — |
| 1999-09-22 | $4.32 | $5.30 | 16,533 | — | — |
| 1999-09-21 | $4.22 | $5.17 | 10,133 | — | — |
| 1999-09-20 | $4.92 | $6.03 | 19,556 | — | — |
| 1999-09-17 | $5.06 | $6.20 | 4,978 | — | — |
| 1999-09-16 | $4.92 | $6.03 | 2,133 | — | — |
| 1999-09-15 | $4.92 | $6.03 | 2,133 | — | — |
| 1999-09-14 | $5.06 | $6.20 | 16,889 | — | — |
| 1999-09-13 | $5.52 | $6.76 | 711 | — | — |
| 1999-09-10 | $5.48 | $6.72 | 2,489 | — | — |
| 1999-09-09 | $5.41 | $6.63 | 24,356 | — | — |
| 1999-09-08 | $5.52 | $6.76 | 2,667 | — | — |
| 1999-09-07 | $5.34 | $6.55 | 7,289 | — | — |
| 1999-09-03 | $5.52 | $6.76 | 3,556 | — | — |
| 1999-09-02 | $5.34 | $6.55 | 25,956 | — | — |
| 1999-09-01 | $5.48 | $6.72 | 12,444 | — | — |
| 1999-08-31 | $5.48 | $6.72 | 12,089 | — | — |
| 1999-08-30 | $5.48 | $6.72 | 1,422 | — | — |
| 1999-08-27 | $5.52 | $6.76 | 1,422 | — | — |
| 1999-08-26 | $5.52 | $6.76 | 1,956 | — | — |
| 1999-08-25 | $5.55 | $6.81 | 167,822 | — | — |
| 1999-08-24 | $5.63 | $6.89 | 3,911 | — | — |
| 1999-08-23 | $5.64 | $6.91 | 2,489 | — | — |
| 1999-08-20 | $5.73 | $7.02 | 3,556 | — | — |
| 1999-08-19 | $5.52 | $6.76 | 0 | — | — |
| 1999-08-18 | $5.52 | $6.76 | 7,111 | — | — |
| 1999-08-17 | $5.63 | $6.89 | 86,933 | — | — |
| 1999-08-16 | $5.70 | $6.98 | 0 | — | — |
| 1999-08-13 | $5.70 | $6.98 | 7,111 | — | — |
| 1999-08-12 | $5.63 | $6.89 | 2,667 | — | — |
| 1999-08-11 | $5.63 | $6.89 | 14,578 | — | — |
| 1999-08-10 | $5.84 | $7.15 | 8,711 | — | — |
| 1999-08-09 | $5.87 | $7.19 | 356 | — | — |
| 1999-08-06 | $5.91 | $7.24 | 889 | — | — |
| 1999-08-05 | $5.98 | $7.32 | 52,089 | — | — |
| 1999-08-04 | $6.26 | $7.67 | 100,622 | — | — |
| 1999-08-03 | $6.19 | $7.58 | 0 | — | — |
| 1999-08-02 | $6.19 | $7.58 | 0 | — | — |
| 1999-07-30 | $6.19 | $7.58 | 0 | — | — |
| 1999-07-29 | $6.19 | $7.58 | 0 | — | — |
| 1999-07-28 | $6.19 | $7.52 | 41,778 | — | — |
| 1999-07-27 | $6.36 | $7.73 | 1,956 | — | — |
| 1999-07-26 | $6.26 | $7.60 | 0 | — | — |
| 1999-07-23 | $6.26 | $7.60 | 29,867 | — | — |
| 1999-07-22 | $6.19 | $7.52 | 889 | — | — |
| 1999-07-21 | $6.22 | $7.56 | 0 | — | — |
| 1999-07-20 | $6.22 | $7.56 | 45,689 | — | — |
| 1999-07-19 | $6.19 | $7.52 | 25,778 | — | — |
| 1999-07-16 | $6.22 | $7.56 | 1,067 | — | — |
| 1999-07-15 | $6.29 | $7.65 | 6,222 | — | — |
| 1999-07-14 | $6.31 | $7.67 | 5,511 | — | — |
| 1999-07-13 | $6.33 | $7.69 | 14,933 | — | — |
| 1999-07-12 | $6.19 | $7.52 | 0 | — | — |
| 1999-07-09 | $6.19 | $7.52 | 533 | — | — |
| 1999-07-08 | $6.15 | $7.48 | 889 | — | — |
| 1999-07-07 | $6.26 | $7.60 | 11,200 | — | — |
| 1999-07-06 | $6.19 | $7.52 | 1,067 | — | — |
| 1999-07-02 | $6.19 | $7.52 | 0 | — | — |
| 1999-07-01 | $6.19 | $7.52 | 18,844 | — | — |
| 1999-06-30 | $6.40 | $7.78 | 14,933 | — | — |
| 1999-06-29 | $5.98 | $7.26 | 711 | — | — |
| 1999-06-28 | $6.12 | $7.43 | 0 | — | — |
| 1999-06-25 | $6.12 | $7.43 | 10,133 | — | — |
| 1999-06-24 | $6.08 | $7.39 | 0 | — | — |
| 1999-06-23 | $6.08 | $7.39 | 3,911 | — | — |
| 1999-06-22 | $6.08 | $7.39 | 1,956 | — | — |
| 1999-06-21 | $6.19 | $7.52 | 533 | — | — |
| 1999-06-18 | $6.12 | $7.43 | 1,422 | — | — |
| 1999-06-17 | $6.12 | $7.43 | 711 | — | — |
| 1999-06-16 | $5.98 | $7.26 | 21,689 | — | — |
| 1999-06-15 | $5.98 | $7.26 | 20,978 | — | — |
| 1999-06-14 | $6.19 | $7.52 | 0 | — | — |
| 1999-06-11 | $6.19 | $7.52 | 26,489 | — | — |
| 1999-06-10 | $6.33 | $7.69 | 533 | — | — |
| 1999-06-09 | $5.98 | $7.26 | 24,711 | — | — |
| 1999-06-08 | $5.98 | $7.26 | 8,000 | — | — |
| 1999-06-07 | $5.66 | $6.88 | 356 | — | — |
| 1999-06-04 | $5.98 | $7.26 | 17,067 | — | — |
| 1999-06-03 | $5.91 | $7.18 | 13,689 | — | — |
| 1999-06-02 | $6.05 | $7.35 | 12,089 | — | — |
| 1999-06-01 | $6.05 | $7.35 | 36,444 | — | — |
| 1999-05-28 | $5.98 | $7.26 | 2,311 | — | — |
| 1999-05-27 | $6.47 | $7.86 | 1,244 | — | — |
| 1999-05-26 | $5.98 | $7.26 | 1,778 | — | — |
| 1999-05-25 | $6.19 | $7.52 | 12,089 | — | — |
| 1999-05-24 | $6.19 | $7.52 | 7,289 | — | — |
| 1999-05-21 | $6.47 | $7.86 | 1,600 | — | — |
| 1999-05-20 | $6.33 | $7.69 | 35,733 | — | — |
| 1999-05-19 | $6.47 | $7.86 | 11,556 | — | — |
| 1999-05-18 | $6.50 | $7.90 | 1,244 | — | — |
| 1999-05-17 | $6.57 | $7.99 | 19,378 | — | — |
| 1999-05-14 | $6.54 | $7.95 | 6,222 | — | — |
| 1999-05-13 | $6.75 | $8.20 | 0 | — | — |
| 1999-05-12 | $6.75 | $8.20 | 1,067 | — | — |
| 1999-05-11 | $7.03 | $8.54 | 0 | — | — |
| 1999-05-10 | $7.03 | $8.54 | 533 | — | — |
| 1999-05-07 | $6.61 | $8.03 | 16,533 | — | — |
| 1999-05-06 | $6.82 | $8.29 | 35,556 | — | — |
| 1999-05-05 | $6.82 | $8.29 | 25,422 | — | — |
| 1999-05-04 | $6.82 | $8.29 | 4,267 | — | — |
| 1999-05-03 | $6.82 | $8.29 | 1,422 | — | — |
| 1999-04-30 | $7.03 | $8.54 | 10,667 | — | — |
| 1999-04-29 | $6.47 | $7.86 | 1,244 | — | — |
| 1999-04-28 | $6.61 | $7.97 | 0 | — | — |
| 1999-04-27 | $6.61 | $7.97 | 0 | — | — |
| 1999-04-26 | $6.61 | $7.97 | 3,378 | — | — |
| 1999-04-23 | $6.75 | $8.14 | 5,689 | — | — |
| 1999-04-22 | $6.61 | $7.97 | 11,733 | — | — |
| 1999-04-21 | $6.75 | $8.14 | 711 | — | — |
| 1999-04-20 | $6.75 | $8.14 | 1,956 | — | — |
| 1999-04-19 | $6.73 | $8.12 | 11,911 | — | — |
| 1999-04-16 | $6.47 | $7.80 | 43,200 | — | — |
| 1999-04-15 | $6.47 | $7.80 | 22,578 | — | — |
| 1999-04-14 | $6.89 | $8.31 | 19,733 | — | — |
| 1999-04-13 | $7.03 | $8.48 | 0 | — | — |
| 1999-04-12 | $7.03 | $8.48 | 2,667 | — | — |
| 1999-04-09 | $6.89 | $8.31 | 9,422 | — | — |
| 1999-04-08 | $6.61 | $7.97 | 19,378 | — | — |
| 1999-04-07 | $6.75 | $8.14 | 2,311 | — | — |
| 1999-04-06 | $6.61 | $7.97 | 356 | — | — |
| 1999-04-05 | $6.96 | $8.39 | 24,889 | — | — |
| 1999-04-01 | $7.24 | $8.73 | 5,156 | — | — |
| 1999-03-31 | $6.89 | $8.31 | 29,333 | — | — |
| 1999-03-30 | $7.31 | $8.82 | 0 | — | — |
| 1999-03-29 | $7.31 | $8.82 | 1,244 | — | — |
| 1999-03-26 | $7.56 | $9.11 | 10,311 | — | — |
| 1999-03-25 | $7.45 | $8.99 | 0 | — | — |
| 1999-03-24 | $7.45 | $8.99 | 178 | — | — |
| 1999-03-23 | $7.56 | $9.11 | 6,044 | — | — |
| 1999-03-22 | $7.45 | $8.99 | 533 | — | — |
| 1999-03-19 | $7.56 | $9.11 | 3,378 | — | — |
| 1999-03-18 | $7.88 | $9.50 | 16,711 | — | — |
| 1999-03-17 | $7.38 | $8.90 | 533 | — | — |
| 1999-03-16 | $7.59 | $9.16 | 4,622 | — | — |
| 1999-03-15 | $7.42 | $8.94 | 1,244 | — | — |
| 1999-03-12 | $7.45 | $8.99 | 178 | — | — |
| 1999-03-11 | $7.38 | $8.90 | 7,467 | — | — |
| 1999-03-10 | $6.75 | $8.14 | 14,756 | — | — |
| 1999-03-09 | $7.31 | $8.82 | 2,844 | — | — |
| 1999-03-08 | $6.89 | $8.31 | 8,889 | — | — |
| 1999-03-05 | $8.02 | $9.67 | 28,800 | — | — |
| 1999-03-04 | $8.02 | $9.67 | 16,711 | — | — |
| 1999-03-03 | $7.80 | $9.41 | 6,756 | — | — |
| 1999-03-02 | $7.73 | $9.33 | 9,244 | — | — |
| 1999-03-01 | $7.17 | $8.65 | 38,222 | — | — |
| 1999-02-26 | $7.24 | $8.73 | 6,044 | — | — |
| 1999-02-25 | $7.52 | $9.07 | 1,956 | — | — |
| 1999-02-24 | $7.17 | $8.65 | 3,022 | — | — |
| 1999-02-23 | $7.59 | $9.16 | 4,089 | — | — |
| 1999-02-22 | $7.38 | $8.90 | 13,867 | — | — |
| 1999-02-19 | $7.03 | $8.48 | 356 | — | — |
| 1999-02-18 | $7.24 | $8.73 | 0 | — | — |
| 1999-02-17 | $7.24 | $8.73 | 0 | — | — |
| 1999-02-16 | $7.24 | $8.73 | 19,911 | — | — |
| 1999-02-12 | $7.17 | $8.65 | 33,067 | — | — |
| 1999-02-11 | $7.31 | $8.82 | 5,156 | — | — |
| 1999-02-10 | $7.38 | $8.90 | 33,422 | — | — |
| 1999-02-09 | $6.68 | $8.05 | 0 | — | — |
| 1999-02-08 | $6.68 | $8.05 | 0 | — | — |
| 1999-02-05 | $6.68 | $8.05 | 4,089 | — | — |
| 1999-02-04 | $6.68 | $8.05 | 12,089 | — | — |
| 1999-02-03 | $7.59 | $9.16 | 20,978 | — | — |
| 1999-02-02 | $6.33 | $7.63 | 178 | — | — |
| 1999-02-01 | $6.33 | $7.63 | 3,378 | — | — |
| 1999-01-29 | $6.54 | $7.89 | 6,222 | — | — |
| 1999-01-28 | $6.19 | $7.46 | 14,933 | — | — |
| 1999-01-27 | $6.43 | $7.70 | 16,000 | — | — |
| 1999-01-26 | $6.52 | $7.81 | 3,733 | — | — |
| 1999-01-25 | $6.61 | $7.91 | 3,556 | — | — |
| 1999-01-22 | $6.33 | $7.57 | 4,800 | — | — |
| 1999-01-21 | $6.61 | $7.91 | 11,022 | — | — |
| 1999-01-20 | $6.61 | $7.91 | 11,556 | — | — |
| 1999-01-19 | $7.03 | $8.42 | 33,956 | — | — |
| 1999-01-15 | $7.31 | $8.75 | 40,356 | — | — |
| 1999-01-14 | $7.66 | $9.17 | 24,000 | — | — |
| 1999-01-13 | $7.66 | $9.17 | 56,889 | — | — |
| 1999-01-12 | $7.66 | $9.17 | 4,444 | — | — |
| 1999-01-11 | $8.23 | $9.85 | 2,311 | — | — |
| 1999-01-08 | $8.37 | $10.01 | 2,311 | — | — |
| 1999-01-07 | $8.37 | $10.01 | 14,756 | — | — |
| 1999-01-06 | $8.37 | $10.01 | 14,933 | — | — |
| 1999-01-05 | $8.37 | $10.01 | 12,978 | — | — |
| 1999-01-04 | $8.72 | $10.44 | 10,133 | — | — |