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
- 1999-07-09 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 | $3.88 | $3.88 | 61,900 | — | — |
| 1999-12-30 | $3.38 | $3.38 | 64,600 | — | — |
| 1999-12-29 | $3.22 | $3.22 | 84,800 | — | — |
| 1999-12-28 | $3.19 | $3.19 | 48,000 | — | — |
| 1999-12-27 | $3.19 | $3.19 | 19,700 | — | — |
| 1999-12-23 | $3.13 | $3.13 | 134,800 | — | — |
| 1999-12-22 | $3.13 | $3.13 | 32,000 | — | — |
| 1999-12-21 | $3.06 | $3.06 | 46,700 | — | — |
| 1999-12-20 | $3.50 | $3.50 | 16,500 | — | — |
| 1999-12-17 | $3.56 | $3.56 | 26,900 | — | — |
| 1999-12-16 | $3.50 | $3.50 | 7,100 | — | — |
| 1999-12-15 | $3.50 | $3.50 | 16,600 | — | — |
| 1999-12-14 | $3.56 | $3.56 | 25,300 | — | — |
| 1999-12-13 | $3.44 | $3.44 | 11,800 | — | — |
| 1999-12-10 | $3.50 | $3.50 | 15,800 | — | — |
| 1999-12-09 | $3.56 | $3.56 | 4,200 | — | — |
| 1999-12-08 | $3.56 | $3.56 | 3,400 | — | — |
| 1999-12-07 | $3.63 | $3.63 | 62,100 | — | — |
| 1999-12-06 | $3.56 | $3.56 | 11,300 | — | — |
| 1999-12-03 | $3.63 | $3.63 | 17,300 | — | — |
| 1999-12-02 | $3.69 | $3.69 | 0 | — | — |
| 1999-12-01 | $3.69 | $3.69 | 17,400 | — | — |
| 1999-11-30 | $3.75 | $3.75 | 150,100 | — | — |
| 1999-11-29 | $4.00 | $4.00 | 5,200 | — | — |
| 1999-11-26 | $3.75 | $3.75 | 500 | — | — |
| 1999-11-24 | $3.66 | $3.66 | 28,000 | — | — |
| 1999-11-23 | $4.00 | $4.00 | 8,100 | — | — |
| 1999-11-22 | $4.00 | $4.00 | 263,400 | — | — |
| 1999-11-19 | $4.06 | $4.06 | 16,100 | — | — |
| 1999-11-18 | $3.88 | $3.88 | 17,200 | — | — |
| 1999-11-17 | $3.84 | $3.84 | 82,500 | — | — |
| 1999-11-16 | $3.81 | $3.81 | 30,200 | — | — |
| 1999-11-15 | $3.69 | $3.69 | 2,200 | — | — |
| 1999-11-12 | $3.69 | $3.69 | 9,500 | — | — |
| 1999-11-11 | $3.63 | $3.63 | 3,200 | — | — |
| 1999-11-10 | $3.69 | $3.69 | 31,800 | — | — |
| 1999-11-09 | $3.88 | $3.88 | 9,600 | — | — |
| 1999-11-08 | $4.00 | $4.00 | 3,500 | — | — |
| 1999-11-05 | $4.06 | $4.06 | 24,200 | — | — |
| 1999-11-04 | $4.00 | $4.00 | 4,700 | — | — |
| 1999-11-03 | $3.94 | $3.94 | 16,100 | — | — |
| 1999-11-02 | $3.94 | $3.94 | 26,800 | — | — |
| 1999-11-01 | $3.44 | $3.44 | 15,800 | — | — |
| 1999-10-29 | $3.38 | $3.38 | 58,100 | — | — |
| 1999-10-28 | $4.00 | $4.00 | 5,100 | — | — |
| 1999-10-27 | $3.94 | $3.94 | 1,000 | — | — |
| 1999-10-26 | $4.00 | $4.00 | 5,800 | — | — |
| 1999-10-25 | $3.94 | $3.94 | 2,300 | — | — |
| 1999-10-22 | $3.94 | $3.94 | 5,800 | — | — |
| 1999-10-21 | $4.06 | $4.06 | 3,100 | — | — |
| 1999-10-20 | $4.13 | $4.13 | 4,500 | — | — |
| 1999-10-19 | $3.88 | $3.88 | 2,600 | — | — |
| 1999-10-18 | $3.75 | $3.75 | 13,400 | — | — |
| 1999-10-15 | $4.00 | $4.00 | 62,800 | — | — |
| 1999-10-14 | $4.00 | $4.00 | 1,100 | — | — |
| 1999-10-13 | $4.06 | $4.06 | 4,700 | — | — |
| 1999-10-12 | $4.38 | $4.38 | 8,600 | — | — |
| 1999-10-11 | $4.44 | $4.44 | 13,500 | — | — |
| 1999-10-08 | $4.44 | $4.44 | 14,000 | — | — |
| 1999-10-07 | $4.00 | $4.00 | 51,600 | — | — |
| 1999-10-06 | $4.31 | $4.31 | 13,000 | — | — |
| 1999-10-05 | $4.06 | $4.06 | 15,200 | — | — |
| 1999-10-04 | $4.13 | $4.13 | 3,600 | — | — |
| 1999-10-01 | $4.38 | $4.38 | 28,300 | — | — |
| 1999-09-30 | $4.75 | $4.75 | 7,900 | — | — |
| 1999-09-29 | $4.69 | $4.69 | 7,100 | — | — |
| 1999-09-28 | $5.00 | $5.00 | 13,900 | — | — |
| 1999-09-27 | $4.75 | $4.75 | 7,800 | — | — |
| 1999-09-24 | $4.81 | $4.81 | 9,000 | — | — |
| 1999-09-23 | $5.00 | $5.00 | 40,300 | — | — |
| 1999-09-22 | $5.13 | $5.13 | 104,900 | — | — |
| 1999-09-21 | $4.75 | $4.75 | 49,200 | — | — |
| 1999-09-20 | $5.31 | $5.31 | 233,400 | — | — |
| 1999-09-17 | $4.69 | $4.69 | 253,300 | — | — |
| 1999-09-16 | $4.41 | $4.41 | 49,800 | — | — |
| 1999-09-15 | $4.75 | $4.75 | 41,700 | — | — |
| 1999-09-14 | $4.81 | $4.81 | 70,200 | — | — |
| 1999-09-13 | $5.06 | $5.06 | 12,200 | — | — |
| 1999-09-10 | $5.00 | $5.00 | 30,300 | — | — |
| 1999-09-09 | $5.25 | $5.25 | 14,200 | — | — |
| 1999-09-08 | $5.38 | $5.38 | 96,800 | — | — |
| 1999-09-07 | $5.25 | $5.25 | 60,800 | — | — |
| 1999-09-03 | $4.69 | $4.69 | 24,900 | — | — |
| 1999-09-02 | $4.44 | $4.44 | 13,800 | — | — |
| 1999-09-01 | $4.50 | $4.50 | 22,800 | — | — |
| 1999-08-31 | $4.50 | $4.50 | 84,100 | — | — |
| 1999-08-30 | $4.88 | $4.88 | 38,300 | — | — |
| 1999-08-27 | $5.31 | $5.31 | 4,700 | — | — |
| 1999-08-26 | $5.44 | $5.44 | 8,500 | — | — |
| 1999-08-25 | $5.50 | $5.50 | 22,200 | — | — |
| 1999-08-24 | $5.50 | $5.50 | 11,100 | — | — |
| 1999-08-23 | $5.88 | $5.88 | 4,200 | — | — |
| 1999-08-20 | $5.63 | $5.63 | 4,200 | — | — |
| 1999-08-19 | $5.81 | $5.81 | 14,200 | — | — |
| 1999-08-18 | $5.94 | $5.94 | 16,500 | — | — |
| 1999-08-17 | $6.00 | $6.00 | 7,200 | — | — |
| 1999-08-16 | $6.13 | $6.13 | 17,600 | — | — |
| 1999-08-13 | $6.31 | $6.31 | 8,400 | — | — |
| 1999-08-12 | $6.19 | $6.19 | 8,200 | — | — |
| 1999-08-11 | $6.06 | $6.06 | 6,900 | — | — |
| 1999-08-10 | $6.00 | $6.00 | 13,500 | — | — |
| 1999-08-09 | $5.75 | $5.75 | 20,600 | — | — |
| 1999-08-06 | $6.44 | $6.44 | 28,600 | — | — |
| 1999-08-05 | $6.38 | $6.38 | 5,400 | — | — |
| 1999-08-04 | $6.75 | $6.75 | 16,500 | — | — |
| 1999-08-03 | $7.25 | $7.25 | 23,500 | — | — |
| 1999-08-02 | $7.56 | $7.56 | 17,000 | — | — |
| 1999-07-30 | $7.25 | $7.25 | 6,600 | — | — |
| 1999-07-29 | $7.50 | $7.50 | 18,600 | — | — |
| 1999-07-28 | $7.44 | $7.44 | 15,700 | — | — |
| 1999-07-27 | $7.25 | $7.25 | 8,300 | — | — |
| 1999-07-26 | $7.25 | $7.25 | 112,600 | — | — |
| 1999-07-23 | $7.38 | $7.38 | 20,400 | — | — |
| 1999-07-22 | $7.75 | $7.75 | 16,300 | — | — |
| 1999-07-21 | $7.88 | $7.88 | 29,200 | — | — |
| 1999-07-20 | $8.13 | $8.13 | 55,100 | — | — |
| 1999-07-19 | $8.13 | $8.13 | 63,700 | — | — |
| 1999-07-16 | $8.63 | $8.63 | 137,300 | — | — |
| 1999-07-15 | $8.75 | $8.75 | 70,800 | — | — |
| 1999-07-14 | $9.00 | $9.00 | 113,400 | — | — |
| 1999-07-13 | $8.78 | $8.78 | 87,600 | — | — |
| 1999-07-12 | $8.88 | $8.88 | 143,100 | — | — |
| 1999-07-09 | $9.34 | $9.34 | 1,006,200 | — | — |