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
- 1997-03-07 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 | $7.56 | $7.56 | 14,700 | — | — |
| 1999-12-30 | $7.19 | $7.19 | 26,300 | — | — |
| 1999-12-29 | $6.75 | $6.75 | 13,100 | — | — |
| 1999-12-28 | $7.00 | $7.00 | 19,900 | — | — |
| 1999-12-27 | $6.50 | $6.50 | 16,500 | — | — |
| 1999-12-23 | $6.25 | $6.25 | 97,500 | — | — |
| 1999-12-22 | $6.63 | $6.63 | 209,800 | — | — |
| 1999-12-21 | $5.59 | $5.59 | 41,100 | — | — |
| 1999-12-20 | $5.38 | $5.38 | 20,600 | — | — |
| 1999-12-17 | $5.44 | $5.44 | 39,300 | — | — |
| 1999-12-16 | $5.38 | $5.38 | 22,500 | — | — |
| 1999-12-15 | $5.44 | $5.44 | 16,600 | — | — |
| 1999-12-14 | $5.44 | $5.44 | 34,000 | — | — |
| 1999-12-13 | $5.28 | $5.28 | 40,700 | — | — |
| 1999-12-10 | $5.13 | $5.13 | 28,600 | — | — |
| 1999-12-09 | $5.31 | $5.31 | 12,700 | — | — |
| 1999-12-08 | $5.47 | $5.47 | 14,800 | — | — |
| 1999-12-07 | $5.50 | $5.50 | 37,900 | — | — |
| 1999-12-06 | $5.38 | $5.38 | 42,200 | — | — |
| 1999-12-03 | $5.25 | $5.25 | 164,600 | — | — |
| 1999-12-02 | $4.31 | $4.31 | 81,700 | — | — |
| 1999-12-01 | $5.31 | $5.31 | 207,700 | — | — |
| 1999-11-30 | $3.50 | $3.50 | 38,600 | — | — |
| 1999-11-29 | $3.31 | $3.31 | 43,400 | — | — |
| 1999-11-26 | $3.50 | $3.50 | 23,300 | — | — |
| 1999-11-24 | $3.50 | $3.50 | 58,600 | — | — |
| 1999-11-23 | $3.31 | $3.31 | 19,500 | — | — |
| 1999-11-22 | $3.13 | $3.13 | 25,400 | — | — |
| 1999-11-19 | $3.19 | $3.19 | 20,800 | — | — |
| 1999-11-18 | $3.44 | $3.44 | 71,100 | — | — |
| 1999-11-17 | $3.06 | $3.06 | 51,900 | — | — |
| 1999-11-16 | $2.81 | $2.81 | 46,500 | — | — |
| 1999-11-15 | $3.00 | $3.00 | 61,100 | — | — |
| 1999-11-12 | $3.00 | $3.00 | 21,900 | — | — |
| 1999-11-11 | $3.00 | $3.00 | 96,900 | — | — |
| 1999-11-10 | $2.94 | $2.94 | 12,800 | — | — |
| 1999-11-09 | $2.81 | $2.81 | 3,600 | — | — |
| 1999-11-08 | $2.94 | $2.94 | 20,700 | — | — |
| 1999-11-05 | $2.81 | $2.81 | 15,100 | — | — |
| 1999-11-04 | $3.09 | $3.09 | 105,600 | — | — |
| 1999-11-03 | $3.06 | $3.06 | 74,400 | — | — |
| 1999-11-02 | $3.00 | $3.00 | 146,200 | — | — |
| 1999-11-01 | $3.06 | $3.06 | 62,100 | — | — |
| 1999-10-29 | $2.78 | $2.78 | 11,800 | — | — |
| 1999-10-28 | $2.63 | $2.63 | 32,400 | — | — |
| 1999-10-27 | $2.72 | $2.72 | 11,500 | — | — |
| 1999-10-26 | $2.69 | $2.69 | 4,200 | — | — |
| 1999-10-25 | $2.56 | $2.56 | 11,100 | — | — |
| 1999-10-22 | $2.63 | $2.63 | 8,900 | — | — |
| 1999-10-21 | $2.63 | $2.63 | 30,700 | — | — |
| 1999-10-20 | $2.50 | $2.50 | 27,000 | — | — |
| 1999-10-19 | $2.56 | $2.56 | 6,700 | — | — |
| 1999-10-18 | $2.63 | $2.63 | 29,200 | — | — |
| 1999-10-15 | $2.63 | $2.63 | 5,900 | — | — |
| 1999-10-14 | $2.75 | $2.75 | 68,700 | — | — |
| 1999-10-13 | $2.44 | $2.44 | 50,400 | — | — |
| 1999-10-12 | $2.25 | $2.25 | 30,100 | — | — |
| 1999-10-11 | $2.38 | $2.38 | 60,000 | — | — |
| 1999-10-08 | $2.25 | $2.25 | 51,500 | — | — |
| 1999-10-07 | $2.50 | $2.50 | 8,100 | — | — |
| 1999-10-06 | $2.50 | $2.50 | 23,900 | — | — |
| 1999-10-05 | $2.50 | $2.50 | 12,500 | — | — |
| 1999-10-04 | $2.56 | $2.56 | 7,300 | — | — |
| 1999-10-01 | $2.56 | $2.56 | 14,300 | — | — |
| 1999-09-30 | $2.50 | $2.50 | 9,500 | — | — |
| 1999-09-29 | $2.56 | $2.56 | 7,100 | — | — |
| 1999-09-28 | $2.50 | $2.50 | 24,500 | — | — |
| 1999-09-27 | $2.56 | $2.56 | 10,400 | — | — |
| 1999-09-24 | $2.31 | $2.31 | 57,900 | — | — |
| 1999-09-23 | $2.41 | $2.41 | 69,400 | — | — |
| 1999-09-22 | $2.69 | $2.69 | 4,300 | — | — |
| 1999-09-21 | $2.63 | $2.63 | 25,800 | — | — |
| 1999-09-20 | $2.81 | $2.81 | 6,600 | — | — |
| 1999-09-17 | $2.94 | $2.94 | 40,100 | — | — |
| 1999-09-16 | $2.94 | $2.94 | 36,700 | — | — |
| 1999-09-15 | $2.88 | $2.88 | 39,600 | — | — |
| 1999-09-14 | $2.75 | $2.75 | 207,100 | — | — |
| 1999-09-13 | $2.75 | $2.75 | 62,700 | — | — |
| 1999-09-10 | $3.00 | $3.00 | 6,100 | — | — |
| 1999-09-09 | $3.13 | $3.13 | 46,700 | — | — |
| 1999-09-08 | $3.13 | $3.13 | 50,100 | — | — |
| 1999-09-07 | $3.16 | $3.16 | 37,600 | — | — |
| 1999-09-03 | $3.13 | $3.13 | 53,400 | — | — |
| 1999-09-02 | $3.25 | $3.25 | 40,100 | — | — |
| 1999-09-01 | $3.00 | $3.00 | 4,000 | — | — |
| 1999-08-31 | $3.13 | $3.13 | 98,500 | — | — |
| 1999-08-30 | $3.00 | $3.00 | 28,400 | — | — |
| 1999-08-27 | $3.16 | $3.16 | 31,900 | — | — |
| 1999-08-26 | $3.25 | $3.25 | 11,600 | — | — |
| 1999-08-25 | $3.25 | $3.25 | 6,200 | — | — |
| 1999-08-24 | $3.13 | $3.13 | 57,500 | — | — |
| 1999-08-23 | $3.13 | $3.13 | 6,400 | — | — |
| 1999-08-20 | $3.13 | $3.13 | 2,000 | — | — |
| 1999-08-19 | $3.06 | $3.06 | 100 | — | — |
| 1999-08-18 | $3.13 | $3.13 | 20,300 | — | — |
| 1999-08-17 | $3.19 | $3.19 | 40,700 | — | — |
| 1999-08-16 | $3.19 | $3.19 | 29,800 | — | — |
| 1999-08-13 | $3.00 | $3.00 | 74,500 | — | — |
| 1999-08-12 | $3.00 | $3.00 | 20,400 | — | — |
| 1999-08-11 | $3.00 | $3.00 | 3,400 | — | — |
| 1999-08-10 | $3.00 | $3.00 | 46,800 | — | — |
| 1999-08-09 | $3.06 | $3.06 | 57,800 | — | — |
| 1999-08-06 | $3.38 | $3.38 | 83,600 | — | — |
| 1999-08-05 | $3.06 | $3.06 | 74,900 | — | — |
| 1999-08-04 | $3.13 | $3.13 | 33,500 | — | — |
| 1999-08-03 | $3.19 | $3.19 | 41,000 | — | — |
| 1999-08-02 | $3.00 | $3.00 | 11,600 | — | — |
| 1999-07-30 | $2.94 | $2.94 | 8,800 | — | — |
| 1999-07-29 | $2.75 | $2.75 | 20,900 | — | — |
| 1999-07-28 | $2.94 | $2.94 | 43,200 | — | — |
| 1999-07-27 | $2.88 | $2.88 | 80,800 | — | — |
| 1999-07-26 | $2.94 | $2.94 | 56,100 | — | — |
| 1999-07-23 | $2.88 | $2.88 | 76,900 | — | — |
| 1999-07-22 | $2.94 | $2.94 | 157,200 | — | — |
| 1999-07-21 | $2.56 | $2.56 | 65,200 | — | — |
| 1999-07-20 | $2.25 | $2.25 | 23,900 | — | — |
| 1999-07-19 | $2.25 | $2.25 | 28,400 | — | — |
| 1999-07-16 | $2.38 | $2.38 | 23,200 | — | — |
| 1999-07-15 | $2.25 | $2.25 | 5,000 | — | — |
| 1999-07-14 | $2.38 | $2.38 | 24,100 | — | — |
| 1999-07-13 | $2.25 | $2.25 | 19,100 | — | — |
| 1999-07-12 | $2.50 | $2.50 | 26,400 | — | — |
| 1999-07-09 | $2.25 | $2.25 | 281,300 | — | — |
| 1999-07-08 | $2.06 | $2.06 | 7,300 | — | — |
| 1999-07-07 | $2.00 | $2.00 | 25,600 | — | — |
| 1999-07-06 | $2.00 | $2.00 | 114,300 | — | — |
| 1999-07-02 | $2.00 | $2.00 | 115,300 | — | — |
| 1999-07-01 | $2.06 | $2.06 | 100 | — | — |
| 1999-06-30 | $2.06 | $2.06 | 5,600 | — | — |
| 1999-06-29 | $2.00 | $2.00 | 5,900 | — | — |
| 1999-06-28 | $2.00 | $2.00 | 85,900 | — | — |
| 1999-06-25 | $2.00 | $2.00 | 19,400 | — | — |
| 1999-06-24 | $2.03 | $2.03 | 5,200 | — | — |
| 1999-06-23 | $2.03 | $2.03 | 10,100 | — | — |
| 1999-06-22 | $2.00 | $2.00 | 21,200 | — | — |
| 1999-06-21 | $1.94 | $1.94 | 23,100 | — | — |
| 1999-06-18 | $2.06 | $2.06 | 23,800 | — | — |
| 1999-06-17 | $2.06 | $2.06 | 1,100 | — | — |
| 1999-06-16 | $2.13 | $2.13 | 4,700 | — | — |
| 1999-06-15 | $2.19 | $2.19 | 129,700 | — | — |
| 1999-06-14 | $2.03 | $2.03 | 10,500 | — | — |
| 1999-06-11 | $2.00 | $2.00 | 19,400 | — | — |
| 1999-06-10 | $2.00 | $2.00 | 7,600 | — | — |
| 1999-06-09 | $2.00 | $2.00 | 25,400 | — | — |
| 1999-06-08 | $2.00 | $2.00 | 13,500 | — | — |
| 1999-06-07 | $2.00 | $2.00 | 900 | — | — |
| 1999-06-04 | $2.00 | $2.00 | 37,600 | — | — |
| 1999-06-03 | $2.00 | $2.00 | 50,500 | — | — |
| 1999-06-02 | $2.06 | $2.06 | 31,200 | — | — |
| 1999-06-01 | $2.03 | $2.03 | 10,000 | — | — |
| 1999-05-28 | $2.03 | $2.03 | 104,100 | — | — |
| 1999-05-27 | $1.97 | $1.97 | 38,300 | — | — |
| 1999-05-26 | $2.00 | $2.00 | 0 | — | — |
| 1999-05-25 | $2.00 | $2.00 | 20,600 | — | — |
| 1999-05-24 | $2.00 | $2.00 | 7,700 | — | — |
| 1999-05-21 | $2.00 | $2.00 | 65,700 | — | — |
| 1999-05-20 | $2.00 | $2.00 | 61,100 | — | — |
| 1999-05-19 | $2.03 | $2.03 | 284,900 | — | — |
| 1999-05-18 | $2.00 | $2.00 | 144,200 | — | — |
| 1999-05-17 | $2.03 | $2.03 | 56,700 | — | — |
| 1999-05-14 | $2.00 | $2.00 | 39,700 | — | — |
| 1999-05-13 | $2.06 | $2.06 | 279,800 | — | — |
| 1999-05-12 | $2.00 | $2.00 | 119,000 | — | — |
| 1999-05-11 | $2.00 | $2.00 | 42,900 | — | — |
| 1999-05-10 | $2.00 | $2.00 | 101,400 | — | — |
| 1999-05-07 | $2.00 | $2.00 | 12,400 | — | — |
| 1999-05-06 | $2.06 | $2.06 | 10,500 | — | — |
| 1999-05-05 | $2.09 | $2.09 | 3,000 | — | — |
| 1999-05-04 | $2.09 | $2.09 | 85,100 | — | — |
| 1999-05-03 | $2.09 | $2.09 | 16,600 | — | — |
| 1999-04-30 | $2.13 | $2.13 | 37,600 | — | — |
| 1999-04-29 | $2.19 | $2.19 | 5,100 | — | — |
| 1999-04-28 | $2.13 | $2.13 | 70,800 | — | — |
| 1999-04-27 | $2.19 | $2.19 | 32,600 | — | — |
| 1999-04-26 | $2.19 | $2.19 | 98,400 | — | — |
| 1999-04-23 | $2.19 | $2.19 | 57,900 | — | — |
| 1999-04-22 | $2.06 | $2.06 | 27,000 | — | — |
| 1999-04-21 | $2.19 | $2.19 | 51,200 | — | — |
| 1999-04-20 | $2.13 | $2.13 | 41,100 | — | — |
| 1999-04-19 | $2.13 | $2.13 | 29,400 | — | — |
| 1999-04-16 | $2.13 | $2.13 | 45,000 | — | — |
| 1999-04-15 | $2.22 | $2.22 | 14,800 | — | — |
| 1999-04-14 | $2.13 | $2.13 | 40,000 | — | — |
| 1999-04-13 | $2.06 | $2.06 | 21,500 | — | — |
| 1999-04-12 | $2.25 | $2.25 | 48,000 | — | — |
| 1999-04-09 | $2.19 | $2.19 | 55,300 | — | — |
| 1999-04-08 | $2.00 | $2.00 | 37,600 | — | — |
| 1999-04-07 | $2.13 | $2.13 | 20,100 | — | — |
| 1999-04-06 | $2.19 | $2.19 | 20,800 | — | — |
| 1999-04-05 | $2.25 | $2.25 | 5,500 | — | — |
| 1999-04-01 | $2.25 | $2.25 | 45,500 | — | — |
| 1999-03-31 | $2.25 | $2.25 | 12,200 | — | — |
| 1999-03-30 | $2.25 | $2.25 | 192,000 | — | — |
| 1999-03-29 | $2.25 | $2.25 | 34,600 | — | — |
| 1999-03-26 | $2.19 | $2.19 | 80,700 | — | — |
| 1999-03-25 | $2.25 | $2.25 | 3,400 | — | — |
| 1999-03-24 | $2.25 | $2.25 | 67,000 | — | — |
| 1999-03-23 | $2.00 | $2.00 | 28,500 | — | — |
| 1999-03-22 | $1.81 | $1.81 | 132,600 | — | — |
| 1999-03-19 | $2.06 | $2.06 | 146,700 | — | — |
| 1999-03-18 | $2.31 | $2.31 | 133,100 | — | — |
| 1999-03-17 | $2.38 | $2.38 | 38,200 | — | — |
| 1999-03-16 | $2.50 | $2.50 | 11,200 | — | — |
| 1999-03-15 | $2.38 | $2.38 | 20,100 | — | — |
| 1999-03-12 | $2.44 | $2.44 | 40,600 | — | — |
| 1999-03-11 | $2.50 | $2.50 | 100 | — | — |
| 1999-03-10 | $2.47 | $2.47 | 6,800 | — | — |
| 1999-03-09 | $2.44 | $2.44 | 49,800 | — | — |
| 1999-03-08 | $2.50 | $2.50 | 33,300 | — | — |
| 1999-03-05 | $2.56 | $2.56 | 10,700 | — | — |
| 1999-03-04 | $2.56 | $2.56 | 2,500 | — | — |
| 1999-03-03 | $2.50 | $2.50 | 24,200 | — | — |
| 1999-03-02 | $2.56 | $2.56 | 46,200 | — | — |
| 1999-03-01 | $2.56 | $2.56 | 55,900 | — | — |
| 1999-02-26 | $2.75 | $2.75 | 3,800 | — | — |
| 1999-02-25 | $2.94 | $2.94 | 4,300 | — | — |
| 1999-02-24 | $2.75 | $2.75 | 900 | — | — |
| 1999-02-23 | $2.75 | $2.75 | 3,900 | — | — |
| 1999-02-22 | $2.75 | $2.75 | 3,200 | — | — |
| 1999-02-19 | $2.81 | $2.81 | 5,500 | — | — |
| 1999-02-18 | $3.00 | $3.00 | 26,100 | — | — |
| 1999-02-17 | $2.88 | $2.88 | 4,900 | — | — |
| 1999-02-16 | $2.94 | $2.94 | 6,100 | — | — |
| 1999-02-12 | $3.13 | $3.13 | 1,000 | — | — |
| 1999-02-11 | $3.06 | $3.06 | 41,000 | — | — |
| 1999-02-10 | $3.00 | $3.00 | 17,700 | — | — |
| 1999-02-09 | $2.88 | $2.88 | 8,700 | — | — |
| 1999-02-08 | $3.00 | $3.00 | 65,000 | — | — |
| 1999-02-05 | $3.06 | $3.06 | 43,000 | — | — |
| 1999-02-04 | $2.91 | $2.91 | 20,400 | — | — |
| 1999-02-03 | $2.69 | $2.69 | 34,600 | — | — |
| 1999-02-02 | $2.75 | $2.75 | 50,300 | — | — |
| 1999-02-01 | $2.88 | $2.88 | 5,000 | — | — |
| 1999-01-29 | $2.88 | $2.88 | 9,200 | — | — |
| 1999-01-28 | $3.06 | $3.06 | 7,600 | — | — |
| 1999-01-27 | $2.94 | $2.94 | 18,300 | — | — |
| 1999-01-26 | $2.88 | $2.88 | 15,800 | — | — |
| 1999-01-25 | $2.88 | $2.88 | 32,900 | — | — |
| 1999-01-22 | $2.88 | $2.88 | 56,800 | — | — |
| 1999-01-21 | $3.00 | $3.00 | 30,500 | — | — |
| 1999-01-20 | $3.00 | $3.00 | 34,700 | — | — |
| 1999-01-19 | $2.81 | $2.81 | 2,100 | — | — |
| 1999-01-15 | $2.94 | $2.94 | 9,400 | — | — |
| 1999-01-14 | $3.00 | $3.00 | 10,300 | — | — |
| 1999-01-13 | $3.00 | $3.00 | 16,500 | — | — |
| 1999-01-12 | $3.00 | $3.00 | 12,800 | — | — |
| 1999-01-11 | $2.94 | $2.94 | 10,900 | — | — |
| 1999-01-08 | $2.88 | $2.88 | 23,800 | — | — |
| 1999-01-07 | $3.06 | $3.06 | 60,100 | — | — |
| 1999-01-06 | $3.00 | $3.00 | 5,200 | — | — |
| 1999-01-05 | $2.63 | $2.63 | 6,100 | — | — |
| 1999-01-04 | $2.50 | $2.50 | 2,300 | — | — |