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
- 1992-06-05 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 | $3.81 | $4.09 | 271,139 | — | — |
| 1999-12-30 | $3.62 | $3.89 | 753,889 | — | — |
| 1999-12-29 | $3.56 | $3.83 | 815,957 | — | — |
| 1999-12-28 | $3.48 | $3.74 | 762,600 | — | — |
| 1999-12-27 | $3.44 | $3.70 | 1,196,349 | — | — |
| 1999-12-23 | $3.37 | $3.63 | 1,078,747 | — | — |
| 1999-12-22 | $3.29 | $3.54 | 821,764 | — | — |
| 1999-12-21 | $3.41 | $3.67 | 1,170,215 | — | — |
| 1999-12-20 | $3.37 | $3.63 | 1,048,257 | — | — |
| 1999-12-17 | $3.31 | $3.56 | 1,299,070 | — | — |
| 1999-12-16 | $3.34 | $3.59 | 1,364,404 | — | — |
| 1999-12-15 | $3.53 | $3.80 | 921,581 | — | — |
| 1999-12-14 | $3.43 | $3.69 | 869,676 | — | — |
| 1999-12-13 | $3.55 | $3.82 | 734,288 | — | — |
| 1999-12-10 | $3.58 | $3.85 | 1,329,559 | — | — |
| 1999-12-09 | $3.68 | $3.96 | 424,675 | — | — |
| 1999-12-08 | $3.75 | $4.04 | 642,094 | — | — |
| 1999-12-07 | $3.87 | $4.17 | 469,320 | — | — |
| 1999-12-06 | $3.96 | $4.26 | 1,041,724 | — | — |
| 1999-12-03 | $3.91 | $4.20 | 958,241 | — | — |
| 1999-12-02 | $3.77 | $4.06 | 1,162,230 | — | — |
| 1999-12-01 | $3.70 | $3.98 | 911,781 | — | — |
| 1999-11-30 | $3.79 | $4.08 | 920,855 | — | — |
| 1999-11-29 | $3.86 | $4.15 | 933,196 | — | — |
| 1999-11-26 | $3.98 | $4.28 | 184,026 | — | — |
| 1999-11-24 | $3.96 | $4.26 | 631,205 | — | — |
| 1999-11-23 | $3.94 | $4.24 | 800,712 | — | — |
| 1999-11-22 | $4.12 | $4.43 | 710,695 | — | — |
| 1999-11-19 | $4.17 | $4.48 | 836,646 | — | — |
| 1999-11-18 | $4.10 | $4.41 | 738,644 | — | — |
| 1999-11-17 | $4.06 | $4.37 | 746,629 | — | — |
| 1999-11-16 | $4.17 | $4.48 | 1,278,743 | — | — |
| 1999-11-15 | $3.82 | $4.11 | 1,156,785 | — | — |
| 1999-11-12 | $3.74 | $4.02 | 927,025 | — | — |
| 1999-11-11 | $3.81 | $4.09 | 927,388 | — | — |
| 1999-11-10 | $3.75 | $4.04 | 1,052,613 | — | — |
| 1999-11-09 | $3.77 | $4.06 | 1,115,770 | — | — |
| 1999-11-08 | $4.01 | $4.32 | 958,967 | — | — |
| 1999-11-05 | $3.99 | $4.30 | 1,466,036 | — | — |
| 1999-11-04 | $3.77 | $4.06 | 1,104,155 | — | — |
| 1999-11-03 | $3.84 | $4.13 | 987,641 | — | — |
| 1999-11-02 | $3.86 | $4.15 | 1,903,415 | — | — |
| 1999-11-01 | $3.62 | $3.89 | 2,178,546 | — | — |
| 1999-10-29 | $3.25 | $3.50 | 1,850,421 | — | — |
| 1999-10-28 | $3.24 | $3.48 | 1,807,228 | — | — |
| 1999-10-27 | $3.17 | $3.41 | 859,513 | — | — |
| 1999-10-26 | $3.06 | $3.30 | 1,452,606 | — | — |
| 1999-10-25 | $2.98 | $3.20 | 1,217,401 | — | — |
| 1999-10-22 | $3.00 | $3.22 | 763,326 | — | — |
| 1999-10-21 | $2.84 | $3.06 | 559,700 | — | — |
| 1999-10-20 | $2.91 | $3.13 | 1,067,858 | — | — |
| 1999-10-19 | $3.03 | $3.26 | 674,035 | — | — |
| 1999-10-18 | $3.03 | $3.25 | 924,485 | — | — |
| 1999-10-15 | $3.05 | $3.27 | 1,157,874 | — | — |
| 1999-10-14 | $3.17 | $3.40 | 867,135 | — | — |
| 1999-10-13 | $3.19 | $3.42 | 752,437 | — | — |
| 1999-10-12 | $3.25 | $3.49 | 500,173 | — | — |
| 1999-10-11 | $3.41 | $3.66 | 437,379 | — | — |
| 1999-10-08 | $3.31 | $3.55 | 111,069 | — | — |
| 1999-10-07 | $3.31 | $3.55 | 224,315 | — | — |
| 1999-10-06 | $3.34 | $3.58 | 643,183 | — | — |
| 1999-10-05 | $3.31 | $3.55 | 916,136 | — | — |
| 1999-10-04 | $3.51 | $3.77 | 326,310 | — | — |
| 1999-10-01 | $3.41 | $3.66 | 564,418 | — | — |
| 1999-09-30 | $3.56 | $3.82 | 1,267,854 | — | — |
| 1999-09-29 | $3.50 | $3.75 | 865,320 | — | — |
| 1999-09-28 | $3.43 | $3.68 | 631,568 | — | — |
| 1999-09-27 | $3.50 | $3.75 | 829,023 | — | — |
| 1999-09-24 | $3.50 | $3.75 | 1,026,479 | — | — |
| 1999-09-23 | $3.50 | $3.75 | 944,448 | — | — |
| 1999-09-22 | $3.79 | $4.06 | 1,850,784 | — | — |
| 1999-09-21 | $3.86 | $4.14 | 1,042,450 | — | — |
| 1999-09-20 | $3.91 | $4.19 | 2,036,988 | — | — |
| 1999-09-17 | $3.91 | $4.19 | 879,476 | — | — |
| 1999-09-16 | $3.91 | $4.19 | 950,255 | — | — |
| 1999-09-15 | $3.93 | $4.21 | 1,115,770 | — | — |
| 1999-09-14 | $3.91 | $4.19 | 777,845 | — | — |
| 1999-09-13 | $3.86 | $4.14 | 1,138,637 | — | — |
| 1999-09-10 | $3.86 | $4.14 | 1,326,655 | — | — |
| 1999-09-09 | $3.91 | $4.19 | 1,317,218 | — | — |
| 1999-09-08 | $4.03 | $4.32 | 646,813 | — | — |
| 1999-09-07 | $4.13 | $4.43 | 891,091 | — | — |
| 1999-09-03 | $4.15 | $4.45 | 829,386 | — | — |
| 1999-09-02 | $4.06 | $4.36 | 377,489 | — | — |
| 1999-09-01 | $4.06 | $4.36 | 385,837 | — | — |
| 1999-08-31 | $4.01 | $4.30 | 1,283,462 | — | — |
| 1999-08-30 | $4.08 | $4.38 | 293,643 | — | — |
| 1999-08-27 | $4.12 | $4.42 | 545,907 | — | — |
| 1999-08-26 | $4.13 | $4.43 | 784,378 | — | — |
| 1999-08-25 | $4.12 | $4.42 | 793,815 | — | — |
| 1999-08-24 | $4.13 | $4.43 | 1,059,146 | — | — |
| 1999-08-23 | $4.10 | $4.40 | 274,042 | — | — |
| 1999-08-20 | $4.03 | $4.32 | 758,244 | — | — |
| 1999-08-19 | $3.98 | $4.27 | 4,652,912 | — | — |
| 1999-08-18 | $4.08 | $4.38 | 762,963 | — | — |
| 1999-08-17 | $4.06 | $4.36 | 348,088 | — | — |
| 1999-08-16 | $4.05 | $4.34 | 288,561 | — | — |
| 1999-08-13 | $4.05 | $4.34 | 418,504 | — | — |
| 1999-08-12 | $4.05 | $4.34 | 189,833 | — | — |
| 1999-08-11 | $4.08 | $4.38 | 533,929 | — | — |
| 1999-08-10 | $4.05 | $4.34 | 682,021 | — | — |
| 1999-08-09 | $4.18 | $4.49 | 542,640 | — | — |
| 1999-08-06 | $4.27 | $4.57 | 463,876 | — | — |
| 1999-08-05 | $4.34 | $4.65 | 419,230 | — | — |
| 1999-08-04 | $4.49 | $4.81 | 523,766 | — | — |
| 1999-08-03 | $4.55 | $4.87 | 558,611 | — | — |
| 1999-08-02 | $4.51 | $4.83 | 497,269 | — | — |
| 1999-07-30 | $4.48 | $4.79 | 275,131 | — | — |
| 1999-07-29 | $4.43 | $4.74 | 544,818 | — | — |
| 1999-07-28 | $4.44 | $4.76 | 447,905 | — | — |
| 1999-07-27 | $4.43 | $4.74 | 917,588 | — | — |
| 1999-07-26 | $4.36 | $4.66 | 590,189 | — | — |
| 1999-07-23 | $4.43 | $4.74 | 317,962 | — | — |
| 1999-07-22 | $4.46 | $4.78 | 992,360 | — | — |
| 1999-07-21 | $4.55 | $4.87 | 670,769 | — | — |
| 1999-07-20 | $4.63 | $4.96 | 762,237 | — | — |
| 1999-07-19 | $4.68 | $5.02 | 380,393 | — | — |
| 1999-07-16 | $4.70 | $5.03 | 325,221 | — | — |
| 1999-07-15 | $4.70 | $5.03 | 687,102 | — | — |
| 1999-07-14 | $4.79 | $5.13 | 729,207 | — | — |
| 1999-07-13 | $4.63 | $4.96 | 799,260 | — | — |
| 1999-07-12 | $4.68 | $5.02 | 543,366 | — | — |
| 1999-07-09 | $4.84 | $5.18 | 809,060 | — | — |
| 1999-07-08 | $4.74 | $5.07 | 603,619 | — | — |
| 1999-07-07 | $4.68 | $5.02 | 651,168 | — | — |
| 1999-07-06 | $4.68 | $5.02 | 467,505 | — | — |
| 1999-07-02 | $4.75 | $5.09 | 488,195 | — | — |
| 1999-07-01 | $4.67 | $5.00 | 1,394,894 | — | — |
| 1999-06-30 | $4.58 | $4.90 | 1,742,619 | — | — |
| 1999-06-29 | $4.44 | $4.76 | 861,328 | — | — |
| 1999-06-28 | $4.56 | $4.89 | 548,811 | — | — |
| 1999-06-25 | $4.43 | $4.74 | 776,393 | — | — |
| 1999-06-24 | $4.43 | $4.74 | 463,876 | — | — |
| 1999-06-23 | $4.55 | $4.87 | 221,049 | — | — |
| 1999-06-22 | $4.67 | $5.00 | 1,241,357 | — | — |
| 1999-06-21 | $4.67 | $5.00 | 239,923 | — | — |
| 1999-06-18 | $4.49 | $4.81 | 892,180 | — | — |
| 1999-06-17 | $4.72 | $5.05 | 2,091,796 | — | — |
| 1999-06-16 | $4.60 | $4.92 | 2,201,776 | — | — |
| 1999-06-15 | $4.27 | $4.57 | 2,570,191 | — | — |
| 1999-06-14 | $4.43 | $4.74 | 1,350,611 | — | — |
| 1999-06-11 | $4.60 | $4.92 | 385,111 | — | — |
| 1999-06-10 | $4.65 | $4.98 | 306,347 | — | — |
| 1999-06-09 | $4.79 | $5.13 | 1,152,067 | — | — |
| 1999-06-08 | $4.92 | $5.27 | 591,278 | — | — |
| 1999-06-07 | $4.91 | $5.25 | 501,262 | — | — |
| 1999-06-04 | $4.96 | $5.31 | 430,119 | — | — |
| 1999-06-03 | $4.96 | $5.31 | 1,136,096 | — | — |
| 1999-06-02 | $4.75 | $5.09 | 899,803 | — | — |
| 1999-06-01 | $4.65 | $4.98 | 526,669 | — | — |
| 1999-05-28 | $4.68 | $5.02 | 1,613,402 | — | — |
| 1999-05-27 | $4.55 | $4.87 | 628,664 | — | — |
| 1999-05-26 | $4.74 | $5.07 | 771,311 | — | — |
| 1999-05-25 | $4.77 | $5.11 | 349,540 | — | — |
| 1999-05-24 | $4.89 | $5.24 | 707,066 | — | — |
| 1999-05-21 | $4.80 | $5.14 | 680,569 | — | — |
| 1999-05-20 | $4.79 | $5.13 | 976,389 | — | — |
| 1999-05-19 | $4.77 | $5.11 | 1,368,760 | — | — |
| 1999-05-18 | $4.94 | $5.29 | 659,879 | — | — |
| 1999-05-17 | $4.96 | $5.31 | 601,804 | — | — |
| 1999-05-14 | $5.13 | $5.49 | 793,815 | — | — |
| 1999-05-13 | $5.41 | $5.79 | 999,619 | — | — |
| 1999-05-12 | $5.37 | $5.75 | 958,967 | — | — |
| 1999-05-11 | $5.34 | $5.72 | 1,673,655 | — | — |
| 1999-05-10 | $5.32 | $5.70 | 715,414 | — | — |
| 1999-05-07 | $5.25 | $5.62 | 469,683 | — | — |
| 1999-05-06 | $5.18 | $5.55 | 469,683 | — | — |
| 1999-05-05 | $5.23 | $5.61 | 920,492 | — | — |
| 1999-05-04 | $5.20 | $5.57 | 1,060,961 | — | — |
| 1999-05-03 | $5.34 | $5.71 | 2,025,010 | — | — |
| 1999-04-30 | $5.34 | $5.71 | 1,173,119 | — | — |
| 1999-04-29 | $5.25 | $5.61 | 999,982 | — | — |
| 1999-04-28 | $5.15 | $5.50 | 468,231 | — | — |
| 1999-04-27 | $5.06 | $5.41 | 512,514 | — | — |
| 1999-04-26 | $4.94 | $5.28 | 929,566 | — | — |
| 1999-04-23 | $5.15 | $5.50 | 644,998 | — | — |
| 1999-04-22 | $5.11 | $5.47 | 471,861 | — | — |
| 1999-04-21 | $5.23 | $5.60 | 1,863,851 | — | — |
| 1999-04-20 | $5.06 | $5.41 | 609,064 | — | — |
| 1999-04-19 | $5.10 | $5.45 | 2,015,209 | — | — |
| 1999-04-16 | $5.10 | $5.45 | 1,303,425 | — | — |
| 1999-04-15 | $5.17 | $5.52 | 1,832,999 | — | — |
| 1999-04-14 | $4.98 | $5.32 | 2,270,740 | — | — |
| 1999-04-13 | $4.43 | $4.73 | 1,456,599 | — | — |
| 1999-04-12 | $4.46 | $4.77 | 702,347 | — | — |
| 1999-04-09 | $4.61 | $4.93 | 646,450 | — | — |
| 1999-04-08 | $4.53 | $4.84 | 808,334 | — | — |
| 1999-04-07 | $4.51 | $4.82 | 672,220 | — | — |
| 1999-04-06 | $4.61 | $4.93 | 471,861 | — | — |
| 1999-04-05 | $4.61 | $4.93 | 1,063,865 | — | — |
| 1999-04-01 | $4.58 | $4.90 | 968,404 | — | — |
| 1999-03-31 | $4.61 | $4.93 | 1,629,372 | — | — |
| 1999-03-30 | $4.58 | $4.90 | 708,880 | — | — |
| 1999-03-29 | $4.43 | $4.73 | 985,101 | — | — |
| 1999-03-26 | $4.51 | $4.82 | 525,581 | — | — |
| 1999-03-25 | $4.46 | $4.77 | 1,724,108 | — | — |
| 1999-03-24 | $4.36 | $4.66 | 288,924 | — | — |
| 1999-03-23 | $4.39 | $4.69 | 656,976 | — | — |
| 1999-03-22 | $4.55 | $4.86 | 560,426 | — | — |
| 1999-03-19 | $4.60 | $4.92 | 1,043,539 | — | — |
| 1999-03-18 | $4.63 | $4.95 | 374,948 | — | — |
| 1999-03-17 | $4.56 | $4.88 | 654,435 | — | — |
| 1999-03-16 | $4.51 | $4.82 | 717,229 | — | — |
| 1999-03-15 | $4.48 | $4.79 | 924,122 | — | — |
| 1999-03-12 | $4.44 | $4.75 | 666,776 | — | — |
| 1999-03-11 | $4.41 | $4.71 | 802,527 | — | — |
| 1999-03-10 | $4.27 | $4.57 | 1,112,140 | — | — |
| 1999-03-09 | $4.20 | $4.49 | 332,118 | — | — |
| 1999-03-08 | $4.25 | $4.55 | 823,942 | — | — |
| 1999-03-05 | $4.25 | $4.55 | 1,384,731 | — | — |
| 1999-03-04 | $4.22 | $4.51 | 913,233 | — | — |
| 1999-03-03 | $4.30 | $4.60 | 395,274 | — | — |
| 1999-03-02 | $4.32 | $4.62 | 999,256 | — | — |
| 1999-03-01 | $4.44 | $4.75 | 1,280,195 | — | — |
| 1999-02-26 | $4.39 | $4.69 | 753,163 | — | — |
| 1999-02-25 | $4.53 | $4.84 | 1,231,920 | — | — |
| 1999-02-24 | $4.61 | $4.93 | 530,662 | — | — |
| 1999-02-23 | $4.60 | $4.92 | 860,602 | — | — |
| 1999-02-22 | $4.67 | $4.99 | 1,142,993 | — | — |
| 1999-02-19 | $4.72 | $5.04 | 973,123 | — | — |
| 1999-02-18 | $4.91 | $5.25 | 863,869 | — | — |
| 1999-02-17 | $4.99 | $5.34 | 810,512 | — | — |
| 1999-02-16 | $5.06 | $5.41 | 268,961 | — | — |
| 1999-02-12 | $4.98 | $5.32 | 533,566 | — | — |
| 1999-02-11 | $5.17 | $5.52 | 990,545 | — | — |
| 1999-02-10 | $5.10 | $5.45 | 528,847 | — | — |
| 1999-02-09 | $5.22 | $5.58 | 378,941 | — | — |
| 1999-02-08 | $5.20 | $5.56 | 447,179 | — | — |
| 1999-02-05 | $5.11 | $5.47 | 2,745,142 | — | — |
| 1999-02-04 | $4.99 | $5.34 | 1,577,105 | — | — |
| 1999-02-03 | $5.17 | $5.52 | 1,218,127 | — | — |
| 1999-02-02 | $5.37 | $5.74 | 1,476,562 | — | — |
| 1999-02-01 | $5.80 | $6.20 | 757,155 | — | — |
| 1999-01-29 | $5.82 | $6.21 | 972,034 | — | — |
| 1999-01-28 | $5.65 | $6.03 | 723,762 | — | — |
| 1999-01-27 | $5.61 | $5.99 | 846,809 | — | — |
| 1999-01-26 | $5.75 | $6.14 | 1,492,896 | — | — |
| 1999-01-25 | $5.77 | $6.16 | 1,753,871 | — | — |
| 1999-01-22 | $5.79 | $6.18 | 1,309,596 | — | — |
| 1999-01-21 | $5.77 | $6.16 | 2,873,633 | — | — |
| 1999-01-20 | $6.06 | $6.47 | 2,364,387 | — | — |
| 1999-01-19 | $5.94 | $6.34 | 673,309 | — | — |
| 1999-01-15 | $5.94 | $6.34 | 433,749 | — | — |
| 1999-01-14 | $5.92 | $6.32 | 647,176 | — | — |
| 1999-01-13 | $6.11 | $6.53 | 1,035,916 | — | — |
| 1999-01-12 | $6.04 | $6.45 | 2,122,649 | — | — |
| 1999-01-11 | $5.94 | $6.34 | 482,387 | — | — |
| 1999-01-08 | $6.04 | $6.45 | 1,063,865 | — | — |
| 1999-01-07 | $5.87 | $6.27 | 751,711 | — | — |
| 1999-01-06 | $6.04 | $6.45 | 883,106 | — | — |
| 1999-01-05 | $5.94 | $6.34 | 1,449,702 | — | — |
| 1999-01-04 | $6.15 | $6.56 | 1,901,963 | — | — |