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
- 1973-02-21 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 | $4.25 | $4.25 | 163,013 | — | — |
| 1999-12-30 | $3.98 | $3.98 | 77,456 | — | — |
| 1999-12-29 | $3.85 | $3.85 | 84,038 | — | — |
| 1999-12-28 | $3.85 | $3.85 | 78,469 | — | — |
| 1999-12-27 | $3.88 | $3.88 | 84,544 | — | — |
| 1999-12-23 | $3.78 | $3.78 | 442,969 | — | — |
| 1999-12-22 | $3.75 | $3.75 | 159,975 | — | — |
| 1999-12-21 | $3.60 | $3.60 | 216,169 | — | — |
| 1999-12-20 | $3.28 | $3.28 | 103,275 | — | — |
| 1999-12-17 | $3.02 | $3.02 | 146,306 | — | — |
| 1999-12-16 | $3.05 | $3.05 | 57,713 | — | — |
| 1999-12-15 | $3.09 | $3.09 | 101,250 | — | — |
| 1999-12-14 | $3.16 | $3.16 | 166,556 | — | — |
| 1999-12-13 | $3.33 | $3.33 | 79,988 | — | — |
| 1999-12-10 | $3.31 | $3.31 | 416,644 | — | — |
| 1999-12-09 | $3.48 | $3.48 | 281,981 | — | — |
| 1999-12-08 | $3.38 | $3.38 | 159,975 | — | — |
| 1999-12-07 | $3.28 | $3.28 | 108,338 | — | — |
| 1999-12-06 | $3.23 | $3.23 | 118,969 | — | — |
| 1999-12-03 | $3.19 | $3.19 | 83,531 | — | — |
| 1999-12-02 | $3.11 | $3.11 | 129,600 | — | — |
| 1999-12-01 | $3.06 | $3.06 | 242,494 | — | — |
| 1999-11-30 | $3.01 | $3.01 | 239,456 | — | — |
| 1999-11-29 | $3.14 | $3.14 | 213,131 | — | — |
| 1999-11-26 | $3.30 | $3.30 | 110,363 | — | — |
| 1999-11-24 | $3.30 | $3.30 | 147,825 | — | — |
| 1999-11-23 | $3.21 | $3.21 | 393,863 | — | — |
| 1999-11-22 | $3.51 | $3.51 | 217,688 | — | — |
| 1999-11-19 | $3.40 | $3.40 | 517,894 | — | — |
| 1999-11-18 | $3.41 | $3.41 | 409,556 | — | — |
| 1999-11-17 | $3.16 | $3.16 | 446,006 | — | — |
| 1999-11-16 | $2.93 | $2.93 | 186,300 | — | — |
| 1999-11-15 | $2.91 | $2.91 | 136,688 | — | — |
| 1999-11-12 | $2.91 | $2.91 | 229,838 | — | — |
| 1999-11-11 | $2.77 | $2.77 | 667,744 | — | — |
| 1999-11-10 | $2.81 | $2.81 | 754,819 | — | — |
| 1999-11-09 | $2.52 | $2.52 | 201,488 | — | — |
| 1999-11-08 | $2.62 | $2.62 | 280,463 | — | — |
| 1999-11-05 | $2.59 | $2.59 | 681,413 | — | — |
| 1999-11-04 | $2.54 | $2.54 | 336,150 | — | — |
| 1999-11-03 | $2.51 | $2.51 | 816,581 | — | — |
| 1999-11-02 | $2.54 | $2.54 | 1,747,069 | — | — |
| 1999-11-01 | $2.62 | $2.62 | 1,604,306 | — | — |
| 1999-10-29 | $2.37 | $2.37 | 1,785,544 | — | — |
| 1999-10-28 | $1.98 | $1.98 | 1,625,063 | — | — |
| 1999-10-27 | $1.58 | $1.58 | 130,106 | — | — |
| 1999-10-26 | $1.38 | $1.38 | 65,813 | — | — |
| 1999-10-25 | $1.33 | $1.33 | 90,113 | — | — |
| 1999-10-22 | $1.38 | $1.38 | 104,794 | — | — |
| 1999-10-21 | $1.31 | $1.31 | 119,475 | — | — |
| 1999-10-20 | $1.27 | $1.27 | 33,919 | — | — |
| 1999-10-19 | $1.31 | $1.31 | 91,125 | — | — |
| 1999-10-18 | $1.25 | $1.25 | 69,863 | — | — |
| 1999-10-15 | $1.19 | $1.19 | 53,663 | — | — |
| 1999-10-14 | $1.21 | $1.21 | 34,931 | — | — |
| 1999-10-13 | $1.19 | $1.19 | 126,563 | — | — |
| 1999-10-12 | $1.25 | $1.25 | 51,638 | — | — |
| 1999-10-11 | $1.28 | $1.28 | 296,663 | — | — |
| 1999-10-08 | $1.21 | $1.21 | 91,125 | — | — |
| 1999-10-07 | $1.19 | $1.19 | 233,381 | — | — |
| 1999-10-06 | $1.25 | $1.25 | 111,375 | — | — |
| 1999-10-05 | $1.28 | $1.28 | 34,425 | — | — |
| 1999-10-04 | $1.30 | $1.30 | 139,219 | — | — |
| 1999-10-01 | $1.25 | $1.25 | 129,094 | — | — |
| 1999-09-30 | $1.14 | $1.14 | 306,281 | — | — |
| 1999-09-29 | $1.25 | $1.25 | 110,869 | — | — |
| 1999-09-28 | $1.31 | $1.31 | 62,269 | — | — |
| 1999-09-27 | $1.41 | $1.41 | 9,113 | — | — |
| 1999-09-24 | $1.41 | $1.41 | 13,669 | — | — |
| 1999-09-23 | $1.38 | $1.38 | 33,919 | — | — |
| 1999-09-22 | $1.41 | $1.41 | 131,119 | — | — |
| 1999-09-21 | $1.41 | $1.41 | 176,175 | — | — |
| 1999-09-20 | $1.48 | $1.48 | 120,488 | — | — |
| 1999-09-17 | $1.43 | $1.43 | 69,863 | — | — |
| 1999-09-16 | $1.42 | $1.42 | 46,069 | — | — |
| 1999-09-15 | $1.43 | $1.43 | 46,575 | — | — |
| 1999-09-14 | $1.48 | $1.48 | 0 | — | — |
| 1999-09-13 | $1.48 | $1.48 | 76,950 | — | — |
| 1999-09-10 | $1.51 | $1.51 | 69,356 | — | — |
| 1999-09-09 | $1.48 | $1.48 | 30,881 | — | — |
| 1999-09-08 | $1.57 | $1.57 | 36,450 | — | — |
| 1999-09-07 | $1.57 | $1.57 | 59,738 | — | — |
| 1999-09-03 | $1.58 | $1.58 | 250,594 | — | — |
| 1999-09-02 | $1.43 | $1.43 | 0 | — | — |
| 1999-09-01 | $1.43 | $1.43 | 19,744 | — | — |
| 1999-08-31 | $1.38 | $1.38 | 2,531 | — | — |
| 1999-08-30 | $1.38 | $1.38 | 3,544 | — | — |
| 1999-08-27 | $1.43 | $1.43 | 14,681 | — | — |
| 1999-08-26 | $1.31 | $1.31 | 72,900 | — | — |
| 1999-08-25 | $1.35 | $1.35 | 39,994 | — | — |
| 1999-08-24 | $1.38 | $1.38 | 43,538 | — | — |
| 1999-08-23 | $1.43 | $1.43 | 6,075 | — | — |
| 1999-08-20 | $1.43 | $1.43 | 1,013 | — | — |
| 1999-08-19 | $1.41 | $1.41 | 11,138 | — | — |
| 1999-08-18 | $1.43 | $1.43 | 8,606 | — | — |
| 1999-08-17 | $1.46 | $1.46 | 0 | — | — |
| 1999-08-16 | $1.46 | $1.46 | 12,656 | — | — |
| 1999-08-13 | $1.51 | $1.51 | 59,231 | — | — |
| 1999-08-12 | $1.42 | $1.42 | 19,238 | — | — |
| 1999-08-11 | $1.38 | $1.38 | 46,575 | — | — |
| 1999-08-10 | $1.33 | $1.33 | 50,625 | — | — |
| 1999-08-09 | $1.43 | $1.43 | 147,825 | — | — |
| 1999-08-06 | $1.48 | $1.48 | 6,075 | — | — |
| 1999-08-05 | $1.51 | $1.51 | 62,775 | — | — |
| 1999-08-04 | $1.58 | $1.58 | 0 | — | — |
| 1999-08-03 | $1.58 | $1.58 | 37,969 | — | — |
| 1999-08-02 | $1.58 | $1.58 | 106,313 | — | — |
| 1999-07-30 | $1.67 | $1.67 | 13,669 | — | — |
| 1999-07-29 | $1.68 | $1.68 | 24,806 | — | — |
| 1999-07-28 | $1.64 | $1.64 | 259,200 | — | — |
| 1999-07-27 | $1.70 | $1.70 | 43,538 | — | — |
| 1999-07-26 | $1.73 | $1.73 | 63,281 | — | — |
| 1999-07-23 | $1.72 | $1.72 | 39,994 | — | — |
| 1999-07-22 | $1.75 | $1.75 | 83,025 | — | — |
| 1999-07-21 | $1.80 | $1.80 | 38,981 | — | — |
| 1999-07-20 | $1.85 | $1.85 | 75,431 | — | — |
| 1999-07-19 | $1.88 | $1.88 | 108,844 | — | — |
| 1999-07-16 | $1.90 | $1.90 | 46,069 | — | — |
| 1999-07-15 | $1.85 | $1.85 | 26,831 | — | — |
| 1999-07-14 | $1.90 | $1.90 | 133,144 | — | — |
| 1999-07-13 | $1.84 | $1.84 | 65,306 | — | — |
| 1999-07-12 | $1.73 | $1.73 | 57,713 | — | — |
| 1999-07-09 | $1.75 | $1.75 | 28,350 | — | — |
| 1999-07-08 | $1.68 | $1.68 | 45,563 | — | — |
| 1999-07-07 | $1.70 | $1.70 | 51,131 | — | — |
| 1999-07-06 | $1.78 | $1.78 | 53,156 | — | — |
| 1999-07-02 | $1.80 | $1.80 | 136,181 | — | — |
| 1999-07-01 | $1.70 | $1.70 | 72,394 | — | — |
| 1999-06-30 | $1.65 | $1.65 | 33,413 | — | — |
| 1999-06-29 | $1.58 | $1.58 | 57,713 | — | — |
| 1999-06-28 | $1.58 | $1.58 | 20,756 | — | — |
| 1999-06-25 | $1.59 | $1.59 | 55,181 | — | — |
| 1999-06-24 | $1.56 | $1.56 | 76,444 | — | — |
| 1999-06-23 | $1.64 | $1.64 | 142,763 | — | — |
| 1999-06-22 | $1.70 | $1.70 | 53,663 | — | — |
| 1999-06-21 | $1.77 | $1.77 | 149,344 | — | — |
| 1999-06-18 | $1.58 | $1.58 | 94,163 | — | — |
| 1999-06-17 | $1.58 | $1.58 | 122,006 | — | — |
| 1999-06-16 | $1.58 | $1.58 | 78,469 | — | — |
| 1999-06-15 | $1.60 | $1.60 | 92,138 | — | — |
| 1999-06-14 | $1.57 | $1.57 | 107,831 | — | — |
| 1999-06-11 | $1.63 | $1.63 | 326,025 | — | — |
| 1999-06-10 | $1.58 | $1.58 | 132,131 | — | — |
| 1999-06-09 | $1.53 | $1.53 | 303,244 | — | — |
| 1999-06-08 | $1.43 | $1.43 | 552,825 | — | — |
| 1999-06-07 | $1.46 | $1.46 | 869,738 | — | — |
| 1999-06-04 | $1.30 | $1.30 | 303,244 | — | — |
| 1999-06-03 | $1.01 | $1.01 | 20,756 | — | — |
| 1999-06-02 | $0.95 | $0.95 | 6,075 | — | — |
| 1999-06-01 | $0.91 | $0.91 | 35,944 | — | — |
| 1999-05-28 | $0.91 | $0.91 | 5,063 | — | — |
| 1999-05-27 | $0.91 | $0.91 | 11,138 | — | — |
| 1999-05-26 | $0.94 | $0.94 | 30,375 | — | — |
| 1999-05-25 | $0.94 | $0.94 | 13,163 | — | — |
| 1999-05-24 | $0.96 | $0.96 | 49,613 | — | — |
| 1999-05-21 | $0.94 | $0.94 | 30,375 | — | — |
| 1999-05-20 | $0.94 | $0.94 | 51,131 | — | — |
| 1999-05-19 | $0.96 | $0.96 | 41,513 | — | — |
| 1999-05-18 | $1.01 | $1.01 | 0 | — | — |
| 1999-05-17 | $1.01 | $1.01 | 64,294 | — | — |
| 1999-05-14 | $1.05 | $1.05 | 10,125 | — | — |
| 1999-05-13 | $1.07 | $1.07 | 119,475 | — | — |
| 1999-05-12 | $1.11 | $1.11 | 23,288 | — | — |
| 1999-05-11 | $1.11 | $1.11 | 46,575 | — | — |
| 1999-05-10 | $1.16 | $1.16 | 74,419 | — | — |
| 1999-05-07 | $1.21 | $1.21 | 137,700 | — | — |
| 1999-05-06 | $1.17 | $1.17 | 80,494 | — | — |
| 1999-05-05 | $1.06 | $1.06 | 59,231 | — | — |
| 1999-05-04 | $1.04 | $1.04 | 92,644 | — | — |
| 1999-05-03 | $1.04 | $1.04 | 102,263 | — | — |
| 1999-04-30 | $0.98 | $0.98 | 17,213 | — | — |
| 1999-04-29 | $0.95 | $0.95 | 15,188 | — | — |
| 1999-04-28 | $0.91 | $0.91 | 7,088 | — | — |
| 1999-04-27 | $0.89 | $0.89 | 54,169 | — | — |
| 1999-04-26 | $0.91 | $0.91 | 10,125 | — | — |
| 1999-04-23 | $0.94 | $0.94 | 45,056 | — | — |
| 1999-04-22 | $0.94 | $0.94 | 68,850 | — | — |
| 1999-04-21 | $0.89 | $0.89 | 14,681 | — | — |
| 1999-04-20 | $0.86 | $0.86 | 15,694 | — | — |
| 1999-04-19 | $0.89 | $0.89 | 59,231 | — | — |
| 1999-04-16 | $0.86 | $0.86 | 67,838 | — | — |
| 1999-04-15 | $0.81 | $0.81 | 107,325 | — | — |
| 1999-04-14 | $0.80 | $0.80 | 67,331 | — | — |
| 1999-04-13 | $0.89 | $0.89 | 28,350 | — | — |
| 1999-04-12 | $0.89 | $0.89 | 96,694 | — | — |
| 1999-04-09 | $0.89 | $0.89 | 64,800 | — | — |
| 1999-04-08 | $0.86 | $0.86 | 20,756 | — | — |
| 1999-04-07 | $0.84 | $0.84 | 42,019 | — | — |
| 1999-04-06 | $0.86 | $0.86 | 29,363 | — | — |
| 1999-04-05 | $0.93 | $0.93 | 22,275 | — | — |
| 1999-04-01 | $0.93 | $0.93 | 55,688 | — | — |
| 1999-03-31 | $0.96 | $0.96 | 73,406 | — | — |
| 1999-03-30 | $0.86 | $0.86 | 47,588 | — | — |
| 1999-03-29 | $0.86 | $0.86 | 7,594 | — | — |
| 1999-03-26 | $0.89 | $0.89 | 8,606 | — | — |
| 1999-03-25 | $0.84 | $0.84 | 26,831 | — | — |
| 1999-03-24 | $0.89 | $0.89 | 79,988 | — | — |
| 1999-03-23 | $0.89 | $0.89 | 44,044 | — | — |
| 1999-03-22 | $0.94 | $0.94 | 45,563 | — | — |
| 1999-03-19 | $0.96 | $0.96 | 23,794 | — | — |
| 1999-03-18 | $0.94 | $0.94 | 29,363 | — | — |
| 1999-03-17 | $0.89 | $0.89 | 22,781 | — | — |
| 1999-03-16 | $0.93 | $0.93 | 16,706 | — | — |
| 1999-03-15 | $0.91 | $0.91 | 36,956 | — | — |
| 1999-03-12 | $0.94 | $0.94 | 4,556 | — | — |
| 1999-03-11 | $0.89 | $0.89 | 12,150 | — | — |
| 1999-03-10 | $0.90 | $0.90 | 58,219 | — | — |
| 1999-03-09 | $0.89 | $0.89 | 59,231 | — | — |
| 1999-03-08 | $0.91 | $0.91 | 15,188 | — | — |
| 1999-03-05 | $0.94 | $0.94 | 6,075 | — | — |
| 1999-03-04 | $0.95 | $0.95 | 18,731 | — | — |
| 1999-03-03 | $0.96 | $0.96 | 14,175 | — | — |
| 1999-03-02 | $0.96 | $0.96 | 42,525 | — | — |
| 1999-03-01 | $0.94 | $0.94 | 35,438 | — | — |
| 1999-02-26 | $0.98 | $0.98 | 43,031 | — | — |
| 1999-02-25 | $0.98 | $0.98 | 29,869 | — | — |
| 1999-02-24 | $1.00 | $1.00 | 39,488 | — | — |
| 1999-02-23 | $1.01 | $1.01 | 17,213 | — | — |
| 1999-02-22 | $1.00 | $1.00 | 42,525 | — | — |
| 1999-02-19 | $0.99 | $0.99 | 16,706 | — | — |
| 1999-02-18 | $1.01 | $1.01 | 44,550 | — | — |
| 1999-02-17 | $0.99 | $0.99 | 11,644 | — | — |
| 1999-02-16 | $1.04 | $1.04 | 9,113 | — | — |
| 1999-02-12 | $1.04 | $1.04 | 39,488 | — | — |
| 1999-02-11 | $1.06 | $1.06 | 12,150 | — | — |
| 1999-02-10 | $1.01 | $1.01 | 6,075 | — | — |
| 1999-02-09 | $1.04 | $1.04 | 12,656 | — | — |
| 1999-02-08 | $1.06 | $1.06 | 4,556 | — | — |
| 1999-02-05 | $1.06 | $1.06 | 93,656 | — | — |
| 1999-02-04 | $1.10 | $1.10 | 33,413 | — | — |
| 1999-02-03 | $1.14 | $1.14 | 25,313 | — | — |
| 1999-02-02 | $1.09 | $1.09 | 17,719 | — | — |
| 1999-02-01 | $1.06 | $1.06 | 20,756 | — | — |
| 1999-01-29 | $1.11 | $1.11 | 49,106 | — | — |
| 1999-01-28 | $1.15 | $1.15 | 49,106 | — | — |
| 1999-01-27 | $1.21 | $1.21 | 32,906 | — | — |
| 1999-01-26 | $1.28 | $1.28 | 15,694 | — | — |
| 1999-01-25 | $1.26 | $1.26 | 41,006 | — | — |
| 1999-01-22 | $1.32 | $1.32 | 16,706 | — | — |
| 1999-01-21 | $1.36 | $1.36 | 17,213 | — | — |
| 1999-01-20 | $1.33 | $1.33 | 44,044 | — | — |
| 1999-01-19 | $1.36 | $1.36 | 75,431 | — | — |
| 1999-01-15 | $1.26 | $1.26 | 30,375 | — | — |
| 1999-01-14 | $1.26 | $1.26 | 7,088 | — | — |
| 1999-01-13 | $1.26 | $1.26 | 26,325 | — | — |
| 1999-01-12 | $1.28 | $1.28 | 27,338 | — | — |
| 1999-01-11 | $1.25 | $1.25 | 75,431 | — | — |
| 1999-01-08 | $1.26 | $1.26 | 115,931 | — | — |
| 1999-01-07 | $1.14 | $1.14 | 89,100 | — | — |
| 1999-01-06 | $1.09 | $1.09 | 44,044 | — | — |
| 1999-01-05 | $1.04 | $1.04 | 8,606 | — | — |
| 1999-01-04 | $1.04 | $1.04 | 29,869 | — | — |