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
- 1987-06-02 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 | $1.47 | $1.47 | 34,700 | — | — |
| 1999-12-30 | $1.48 | $1.48 | 133,700 | — | — |
| 1999-12-29 | $1.44 | $1.44 | 75,200 | — | — |
| 1999-12-28 | $1.47 | $1.47 | 252,000 | — | — |
| 1999-12-27 | $1.50 | $1.50 | 326,800 | — | — |
| 1999-12-23 | $1.47 | $1.47 | 134,100 | — | — |
| 1999-12-22 | $1.47 | $1.47 | 59,800 | — | — |
| 1999-12-21 | $1.47 | $1.47 | 33,800 | — | — |
| 1999-12-20 | $1.47 | $1.47 | 24,700 | — | — |
| 1999-12-17 | $1.50 | $1.50 | 65,500 | — | — |
| 1999-12-16 | $1.50 | $1.50 | 215,600 | — | — |
| 1999-12-15 | $1.44 | $1.44 | 36,200 | — | — |
| 1999-12-14 | $1.47 | $1.47 | 285,300 | — | — |
| 1999-12-13 | $1.44 | $1.44 | 16,400 | — | — |
| 1999-12-10 | $1.50 | $1.50 | 102,200 | — | — |
| 1999-12-09 | $1.59 | $1.59 | 71,000 | — | — |
| 1999-12-08 | $1.47 | $1.47 | 118,000 | — | — |
| 1999-12-07 | $1.50 | $1.50 | 87,100 | — | — |
| 1999-12-06 | $1.55 | $1.55 | 76,900 | — | — |
| 1999-12-03 | $1.59 | $1.59 | 62,200 | — | — |
| 1999-12-02 | $1.53 | $1.53 | 27,400 | — | — |
| 1999-12-01 | $1.50 | $1.50 | 15,600 | — | — |
| 1999-11-30 | $1.47 | $1.47 | 73,500 | — | — |
| 1999-11-29 | $1.50 | $1.50 | 150,300 | — | — |
| 1999-11-26 | $1.72 | $1.72 | 52,100 | — | — |
| 1999-11-24 | $1.41 | $1.41 | 26,400 | — | — |
| 1999-11-23 | $1.50 | $1.50 | 7,500 | — | — |
| 1999-11-22 | $1.38 | $1.38 | 7,100 | — | — |
| 1999-11-19 | $1.44 | $1.44 | 12,100 | — | — |
| 1999-11-18 | $1.50 | $1.50 | 39,300 | — | — |
| 1999-11-17 | $1.47 | $1.47 | 73,600 | — | — |
| 1999-11-16 | $1.44 | $1.44 | 95,900 | — | — |
| 1999-11-15 | $1.38 | $1.38 | 11,900 | — | — |
| 1999-11-12 | $1.38 | $1.38 | 9,600 | — | — |
| 1999-11-11 | $1.44 | $1.44 | 44,000 | — | — |
| 1999-11-10 | $1.25 | $1.25 | 13,300 | — | — |
| 1999-11-09 | $1.31 | $1.31 | 13,500 | — | — |
| 1999-11-08 | $1.38 | $1.38 | 13,300 | — | — |
| 1999-11-05 | $1.38 | $1.38 | 48,900 | — | — |
| 1999-11-04 | $1.25 | $1.25 | 45,900 | — | — |
| 1999-11-03 | $1.25 | $1.25 | 12,300 | — | — |
| 1999-11-02 | $1.19 | $1.19 | 22,900 | — | — |
| 1999-11-01 | $1.22 | $1.22 | 46,900 | — | — |
| 1999-10-29 | $1.25 | $1.25 | 10,800 | — | — |
| 1999-10-28 | $1.16 | $1.16 | 105,300 | — | — |
| 1999-10-27 | $1.25 | $1.25 | 22,500 | — | — |
| 1999-10-26 | $1.25 | $1.25 | 11,600 | — | — |
| 1999-10-25 | $1.19 | $1.19 | 5,100 | — | — |
| 1999-10-22 | $1.19 | $1.19 | 11,100 | — | — |
| 1999-10-21 | $1.31 | $1.31 | 43,100 | — | — |
| 1999-10-20 | $1.44 | $1.44 | 70,000 | — | — |
| 1999-10-19 | $1.44 | $1.44 | 9,600 | — | — |
| 1999-10-18 | $1.50 | $1.50 | 5,500 | — | — |
| 1999-10-15 | $1.63 | $1.63 | 40,200 | — | — |
| 1999-10-14 | $1.44 | $1.44 | 8,600 | — | — |
| 1999-10-13 | $1.50 | $1.50 | 2,000 | — | — |
| 1999-10-12 | $1.50 | $1.50 | 37,800 | — | — |
| 1999-10-11 | $1.50 | $1.50 | 51,800 | — | — |
| 1999-10-08 | $1.38 | $1.38 | 118,900 | — | — |
| 1999-10-07 | $1.38 | $1.38 | 88,600 | — | — |
| 1999-10-06 | $1.53 | $1.53 | 81,100 | — | — |
| 1999-10-05 | $1.75 | $1.75 | 16,900 | — | — |
| 1999-10-04 | $1.56 | $1.56 | 21,100 | — | — |
| 1999-10-01 | $1.69 | $1.69 | 5,400 | — | — |
| 1999-09-30 | $1.72 | $1.72 | 79,400 | — | — |
| 1999-09-29 | $1.81 | $1.81 | 25,200 | — | — |
| 1999-09-28 | $1.78 | $1.78 | 339,700 | — | — |
| 1999-09-27 | $1.50 | $1.50 | 48,400 | — | — |
| 1999-09-24 | $1.50 | $1.50 | 11,700 | — | — |
| 1999-09-23 | $1.56 | $1.56 | 14,200 | — | — |
| 1999-09-22 | $1.44 | $1.44 | 8,600 | — | — |
| 1999-09-21 | $1.50 | $1.50 | 12,300 | — | — |
| 1999-09-20 | $1.47 | $1.47 | 21,100 | — | — |
| 1999-09-17 | $1.50 | $1.50 | 3,500 | — | — |
| 1999-09-16 | $1.63 | $1.63 | 32,100 | — | — |
| 1999-09-15 | $1.56 | $1.56 | 14,400 | — | — |
| 1999-09-14 | $1.59 | $1.59 | 14,100 | — | — |
| 1999-09-13 | $1.72 | $1.72 | 28,900 | — | — |
| 1999-09-10 | $1.50 | $1.50 | 43,400 | — | — |
| 1999-09-09 | $1.56 | $1.56 | 42,800 | — | — |
| 1999-09-08 | $1.63 | $1.63 | 1,400 | — | — |
| 1999-09-07 | $1.56 | $1.56 | 12,100 | — | — |
| 1999-09-03 | $1.56 | $1.56 | 25,800 | — | — |
| 1999-09-02 | $1.56 | $1.56 | 32,300 | — | — |
| 1999-09-01 | $1.31 | $1.31 | 600 | — | — |
| 1999-08-31 | $1.38 | $1.38 | 13,000 | — | — |
| 1999-08-30 | $1.31 | $1.31 | 25,800 | — | — |
| 1999-08-27 | $1.38 | $1.38 | 23,900 | — | — |
| 1999-08-26 | $1.38 | $1.38 | 49,600 | — | — |
| 1999-08-25 | $1.31 | $1.31 | 2,000 | — | — |
| 1999-08-24 | $1.25 | $1.25 | 57,800 | — | — |
| 1999-08-23 | $1.38 | $1.38 | 88,900 | — | — |
| 1999-08-20 | $1.28 | $1.28 | 12,900 | — | — |
| 1999-08-19 | $1.31 | $1.31 | 5,000 | — | — |
| 1999-08-18 | $1.50 | $1.50 | 0 | — | — |
| 1999-08-17 | $1.50 | $1.50 | 13,100 | — | — |
| 1999-08-16 | $1.38 | $1.38 | 33,900 | — | — |
| 1999-08-13 | $1.50 | $1.50 | 800 | — | — |
| 1999-08-12 | $1.50 | $1.50 | 12,300 | — | — |
| 1999-08-11 | $1.50 | $1.50 | 7,300 | — | — |
| 1999-08-10 | $1.44 | $1.44 | 1,700 | — | — |
| 1999-08-09 | $1.50 | $1.50 | 11,400 | — | — |
| 1999-08-06 | $1.50 | $1.50 | 42,600 | — | — |
| 1999-08-05 | $1.63 | $1.63 | 1,000 | — | — |
| 1999-08-04 | $1.66 | $1.66 | 800 | — | — |
| 1999-08-03 | $1.72 | $1.72 | 3,600 | — | — |
| 1999-08-02 | $1.72 | $1.72 | 15,600 | — | — |
| 1999-07-30 | $1.81 | $1.81 | 1,100 | — | — |
| 1999-07-29 | $1.94 | $1.94 | 27,300 | — | — |
| 1999-07-28 | $1.63 | $1.63 | 6,300 | — | — |
| 1999-07-27 | $1.72 | $1.72 | 14,200 | — | — |
| 1999-07-26 | $1.69 | $1.69 | 45,100 | — | — |
| 1999-07-23 | $1.63 | $1.63 | 3,700 | — | — |
| 1999-07-22 | $1.56 | $1.56 | 17,700 | — | — |
| 1999-07-21 | $1.50 | $1.50 | 16,800 | — | — |
| 1999-07-20 | $1.63 | $1.63 | 0 | — | — |
| 1999-07-19 | $1.63 | $1.63 | 13,900 | — | — |
| 1999-07-16 | $1.63 | $1.63 | 20,200 | — | — |
| 1999-07-15 | $1.59 | $1.59 | 53,300 | — | — |
| 1999-07-14 | $1.59 | $1.59 | 47,300 | — | — |
| 1999-07-13 | $1.41 | $1.41 | 5,500 | — | — |
| 1999-07-12 | $1.38 | $1.38 | 17,100 | — | — |
| 1999-07-09 | $1.50 | $1.50 | 8,900 | — | — |
| 1999-07-08 | $1.50 | $1.50 | 26,400 | — | — |
| 1999-07-07 | $1.44 | $1.44 | 47,500 | — | — |
| 1999-07-06 | $1.63 | $1.63 | 67,600 | — | — |
| 1999-07-02 | $1.56 | $1.56 | 20,200 | — | — |
| 1999-07-01 | $1.50 | $1.50 | 11,900 | — | — |
| 1999-06-30 | $1.50 | $1.50 | 26,400 | — | — |
| 1999-06-29 | $1.69 | $1.69 | 68,400 | — | — |
| 1999-06-28 | $1.38 | $1.38 | 47,800 | — | — |
| 1999-06-25 | $1.69 | $1.69 | 30,700 | — | — |
| 1999-06-24 | $1.69 | $1.69 | 3,600 | — | — |
| 1999-06-23 | $1.75 | $1.75 | 18,800 | — | — |
| 1999-06-22 | $1.63 | $1.63 | 13,600 | — | — |
| 1999-06-21 | $1.69 | $1.69 | 13,600 | — | — |
| 1999-06-18 | $1.63 | $1.63 | 4,300 | — | — |
| 1999-06-17 | $1.56 | $1.56 | 15,500 | — | — |
| 1999-06-16 | $1.63 | $1.63 | 25,600 | — | — |
| 1999-06-15 | $1.63 | $1.63 | 32,600 | — | — |
| 1999-06-14 | $1.63 | $1.63 | 33,100 | — | — |
| 1999-06-11 | $1.75 | $1.75 | 40,100 | — | — |
| 1999-06-10 | $1.88 | $1.88 | 5,500 | — | — |
| 1999-06-09 | $1.94 | $1.94 | 600 | — | — |
| 1999-06-08 | $2.00 | $2.00 | 47,000 | — | — |
| 1999-06-07 | $1.91 | $1.91 | 107,700 | — | — |
| 1999-06-04 | $1.94 | $1.94 | 0 | — | — |
| 1999-06-03 | $1.94 | $1.94 | 56,200 | — | — |
| 1999-06-02 | $1.91 | $1.91 | 35,600 | — | — |
| 1999-06-01 | $1.94 | $1.94 | 34,000 | — | — |
| 1999-05-28 | $2.00 | $2.00 | 39,100 | — | — |
| 1999-05-27 | $2.03 | $2.03 | 46,400 | — | — |
| 1999-05-26 | $2.03 | $2.03 | 15,200 | — | — |
| 1999-05-25 | $2.13 | $2.13 | 36,900 | — | — |
| 1999-05-24 | $2.13 | $2.13 | 84,900 | — | — |
| 1999-05-21 | $2.13 | $2.13 | 7,400 | — | — |
| 1999-05-20 | $2.09 | $2.09 | 87,200 | — | — |
| 1999-05-19 | $2.00 | $2.00 | 169,100 | — | — |
| 1999-05-18 | $2.19 | $2.19 | 105,000 | — | — |
| 1999-05-17 | $2.19 | $2.19 | 63,800 | — | — |
| 1999-05-14 | $2.34 | $2.34 | 36,500 | — | — |
| 1999-05-13 | $2.44 | $2.44 | 36,200 | — | — |
| 1999-05-12 | $2.44 | $2.44 | 46,400 | — | — |
| 1999-05-11 | $2.44 | $2.44 | 334,000 | — | — |
| 1999-05-10 | $2.44 | $2.44 | 183,500 | — | — |
| 1999-05-07 | $2.56 | $2.56 | 140,600 | — | — |
| 1999-05-06 | $2.47 | $2.47 | 104,400 | — | — |
| 1999-05-05 | $2.50 | $2.50 | 110,400 | — | — |
| 1999-05-04 | $2.34 | $2.34 | 284,700 | — | — |
| 1999-05-03 | $2.53 | $2.53 | 297,300 | — | — |
| 1999-04-30 | $2.44 | $2.44 | 138,500 | — | — |
| 1999-04-29 | $2.75 | $2.75 | 624,200 | — | — |
| 1999-04-28 | $2.06 | $2.06 | 20,600 | — | — |
| 1999-04-27 | $2.06 | $2.06 | 212,700 | — | — |
| 1999-04-26 | $2.06 | $2.06 | 60,500 | — | — |
| 1999-04-23 | $1.94 | $1.94 | 61,400 | — | — |
| 1999-04-22 | $2.00 | $2.00 | 103,400 | — | — |
| 1999-04-21 | $2.06 | $2.06 | 32,500 | — | — |
| 1999-04-20 | $2.25 | $2.25 | 17,600 | — | — |
| 1999-04-19 | $2.25 | $2.25 | 40,600 | — | — |
| 1999-04-16 | $2.31 | $2.31 | 143,800 | — | — |
| 1999-04-15 | $2.00 | $2.00 | 120,200 | — | — |
| 1999-04-14 | $2.00 | $2.00 | 48,500 | — | — |
| 1999-04-13 | $2.03 | $2.03 | 28,800 | — | — |
| 1999-04-12 | $2.16 | $2.16 | 12,800 | — | — |
| 1999-04-09 | $2.16 | $2.16 | 147,900 | — | — |
| 1999-04-08 | $2.34 | $2.34 | 17,500 | — | — |
| 1999-04-07 | $2.25 | $2.25 | 151,900 | — | — |
| 1999-04-06 | $2.16 | $2.16 | 19,400 | — | — |
| 1999-04-05 | $2.25 | $2.25 | 44,700 | — | — |
| 1999-04-01 | $2.06 | $2.06 | 34,700 | — | — |
| 1999-03-31 | $1.88 | $1.88 | 35,600 | — | — |
| 1999-03-30 | $1.92 | $1.92 | 15,300 | — | — |
| 1999-03-29 | $1.91 | $1.91 | 26,000 | — | — |
| 1999-03-26 | $1.88 | $1.88 | 15,100 | — | — |
| 1999-03-25 | $1.88 | $1.88 | 38,500 | — | — |
| 1999-03-24 | $1.89 | $1.89 | 5,600 | — | — |
| 1999-03-23 | $1.84 | $1.84 | 60,100 | — | — |
| 1999-03-22 | $2.00 | $2.00 | 134,900 | — | — |
| 1999-03-19 | $1.94 | $1.94 | 33,500 | — | — |
| 1999-03-18 | $1.88 | $1.88 | 34,400 | — | — |
| 1999-03-17 | $2.00 | $2.00 | 17,100 | — | — |
| 1999-03-16 | $2.00 | $2.00 | 135,100 | — | — |
| 1999-03-15 | $1.97 | $1.97 | 111,800 | — | — |
| 1999-03-12 | $1.97 | $1.97 | 11,900 | — | — |
| 1999-03-11 | $2.03 | $2.03 | 66,900 | — | — |
| 1999-03-10 | $2.06 | $2.06 | 16,200 | — | — |
| 1999-03-09 | $2.00 | $2.00 | 102,300 | — | — |
| 1999-03-08 | $2.19 | $2.19 | 14,800 | — | — |
| 1999-03-05 | $2.25 | $2.25 | 17,800 | — | — |
| 1999-03-04 | $2.19 | $2.19 | 29,800 | — | — |
| 1999-03-03 | $2.06 | $2.06 | 9,100 | — | — |
| 1999-03-02 | $2.06 | $2.06 | 11,700 | — | — |
| 1999-03-01 | $2.00 | $2.00 | 26,600 | — | — |
| 1999-02-26 | $2.06 | $2.06 | 33,800 | — | — |
| 1999-02-25 | $2.06 | $2.06 | 24,600 | — | — |
| 1999-02-24 | $2.25 | $2.25 | 50,400 | — | — |
| 1999-02-23 | $2.19 | $2.19 | 50,900 | — | — |
| 1999-02-22 | $2.33 | $2.33 | 174,500 | — | — |
| 1999-02-19 | $2.20 | $2.20 | 308,900 | — | — |
| 1999-02-18 | $2.16 | $2.16 | 138,600 | — | — |
| 1999-02-17 | $2.16 | $2.16 | 43,000 | — | — |
| 1999-02-16 | $2.16 | $2.16 | 18,600 | — | — |
| 1999-02-12 | $2.25 | $2.25 | 37,400 | — | — |
| 1999-02-11 | $2.38 | $2.38 | 61,600 | — | — |
| 1999-02-10 | $2.38 | $2.38 | 14,600 | — | — |
| 1999-02-09 | $2.38 | $2.38 | 146,500 | — | — |
| 1999-02-08 | $2.50 | $2.50 | 51,600 | — | — |
| 1999-02-05 | $2.25 | $2.25 | 76,200 | — | — |
| 1999-02-04 | $2.31 | $2.31 | 125,300 | — | — |
| 1999-02-03 | $2.50 | $2.50 | 160,400 | — | — |
| 1999-02-02 | $2.63 | $2.63 | 11,500 | — | — |
| 1999-02-01 | $2.78 | $2.78 | 53,900 | — | — |
| 1999-01-29 | $2.81 | $2.81 | 214,600 | — | — |
| 1999-01-28 | $2.72 | $2.72 | 49,600 | — | — |
| 1999-01-27 | $2.69 | $2.69 | 79,300 | — | — |
| 1999-01-26 | $2.72 | $2.72 | 125,300 | — | — |
| 1999-01-25 | $2.72 | $2.72 | 43,900 | — | — |
| 1999-01-22 | $2.63 | $2.63 | 235,600 | — | — |
| 1999-01-21 | $2.56 | $2.56 | 305,500 | — | — |
| 1999-01-20 | $2.50 | $2.50 | 91,500 | — | — |
| 1999-01-19 | $2.38 | $2.38 | 57,700 | — | — |
| 1999-01-15 | $2.09 | $2.09 | 46,700 | — | — |
| 1999-01-14 | $2.13 | $2.13 | 80,300 | — | — |
| 1999-01-13 | $2.00 | $2.00 | 40,700 | — | — |
| 1999-01-12 | $1.97 | $1.97 | 53,400 | — | — |
| 1999-01-11 | $2.06 | $2.06 | 90,800 | — | — |
| 1999-01-08 | $2.00 | $2.00 | 31,900 | — | — |
| 1999-01-07 | $2.03 | $2.03 | 26,800 | — | — |
| 1999-01-06 | $2.06 | $2.06 | 42,200 | — | — |
| 1999-01-05 | $2.13 | $2.13 | 55,100 | — | — |
| 1999-01-04 | $2.13 | $2.13 | 116,400 | — | — |