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
- 1998-07-28 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 | $4.61 | $5.23 | 108,400 | — | — |
| 1999-12-30 | $4.47 | $5.07 | 194,400 | — | — |
| 1999-12-29 | $4.61 | $5.23 | 168,400 | — | — |
| 1999-12-28 | $4.78 | $5.42 | 100,400 | — | — |
| 1999-12-27 | $4.69 | $5.32 | 73,600 | — | — |
| 1999-12-23 | $4.63 | $5.25 | 146,000 | — | — |
| 1999-12-22 | $4.73 | $5.37 | 140,400 | — | — |
| 1999-12-21 | $4.89 | $5.55 | 64,800 | — | — |
| 1999-12-20 | $4.88 | $5.53 | 232,000 | — | — |
| 1999-12-17 | $4.91 | $5.57 | 352,000 | — | — |
| 1999-12-16 | $4.78 | $5.42 | 105,200 | — | — |
| 1999-12-15 | $4.56 | $5.18 | 197,600 | — | — |
| 1999-12-14 | $4.63 | $5.25 | 266,000 | — | — |
| 1999-12-13 | $4.53 | $5.14 | 212,800 | — | — |
| 1999-12-10 | $4.31 | $4.89 | 151,200 | — | — |
| 1999-12-09 | $4.34 | $4.93 | 213,600 | — | — |
| 1999-12-08 | $4.41 | $5.00 | 306,400 | — | — |
| 1999-12-07 | $4.63 | $5.25 | 116,400 | — | — |
| 1999-12-06 | $4.67 | $5.30 | 16,800 | — | — |
| 1999-12-03 | $4.63 | $5.25 | 148,800 | — | — |
| 1999-12-02 | $4.63 | $5.25 | 56,800 | — | — |
| 1999-12-01 | $4.69 | $5.32 | 102,800 | — | — |
| 1999-11-30 | $4.75 | $5.39 | 209,600 | — | — |
| 1999-11-29 | $4.75 | $5.39 | 91,600 | — | — |
| 1999-11-26 | $4.77 | $5.41 | 19,600 | — | — |
| 1999-11-24 | $4.86 | $5.51 | 124,800 | — | — |
| 1999-11-23 | $4.92 | $5.58 | 184,000 | — | — |
| 1999-11-22 | $4.78 | $5.42 | 36,000 | — | — |
| 1999-11-19 | $4.84 | $5.49 | 64,000 | — | — |
| 1999-11-18 | $4.88 | $5.53 | 82,400 | — | — |
| 1999-11-17 | $4.88 | $5.53 | 202,800 | — | — |
| 1999-11-16 | $4.77 | $5.41 | 72,000 | — | — |
| 1999-11-15 | $4.81 | $5.46 | 78,000 | — | — |
| 1999-11-12 | $4.89 | $5.55 | 33,600 | — | — |
| 1999-11-11 | $4.81 | $5.46 | 68,800 | — | — |
| 1999-11-10 | $4.84 | $5.49 | 30,800 | — | — |
| 1999-11-09 | $4.88 | $5.53 | 86,400 | — | — |
| 1999-11-08 | $4.89 | $5.55 | 62,000 | — | — |
| 1999-11-05 | $4.88 | $5.53 | 92,000 | — | — |
| 1999-11-04 | $4.83 | $5.48 | 74,000 | — | — |
| 1999-11-03 | $4.88 | $5.53 | 58,400 | — | — |
| 1999-11-02 | $4.86 | $5.51 | 96,800 | — | — |
| 1999-11-01 | $4.78 | $5.42 | 57,200 | — | — |
| 1999-10-29 | $4.75 | $5.39 | 90,000 | — | — |
| 1999-10-28 | $4.80 | $5.44 | 136,000 | — | — |
| 1999-10-27 | $4.63 | $5.25 | 83,200 | — | — |
| 1999-10-26 | $4.69 | $5.19 | 90,800 | — | — |
| 1999-10-25 | $4.75 | $5.26 | 21,200 | — | — |
| 1999-10-22 | $4.78 | $5.29 | 66,000 | — | — |
| 1999-10-21 | $4.88 | $5.40 | 30,400 | — | — |
| 1999-10-20 | $4.89 | $5.41 | 125,600 | — | — |
| 1999-10-19 | $4.88 | $5.40 | 108,800 | — | — |
| 1999-10-18 | $4.88 | $5.40 | 73,200 | — | — |
| 1999-10-15 | $4.80 | $5.31 | 52,800 | — | — |
| 1999-10-14 | $4.84 | $5.36 | 40,000 | — | — |
| 1999-10-13 | $4.84 | $5.36 | 56,400 | — | — |
| 1999-10-12 | $4.86 | $5.38 | 64,800 | — | — |
| 1999-10-11 | $4.84 | $5.36 | 75,200 | — | — |
| 1999-10-08 | $4.86 | $5.38 | 64,800 | — | — |
| 1999-10-07 | $4.91 | $5.43 | 67,200 | — | — |
| 1999-10-06 | $4.92 | $5.45 | 73,600 | — | — |
| 1999-10-05 | $4.92 | $5.45 | 75,200 | — | — |
| 1999-10-04 | $4.94 | $5.47 | 37,600 | — | — |
| 1999-10-01 | $4.88 | $5.40 | 150,000 | — | — |
| 1999-09-30 | $4.91 | $5.43 | 173,200 | — | — |
| 1999-09-29 | $5.02 | $5.55 | 41,600 | — | — |
| 1999-09-28 | $5.05 | $5.59 | 47,200 | — | — |
| 1999-09-27 | $4.98 | $5.52 | 69,200 | — | — |
| 1999-09-24 | $5.09 | $5.64 | 124,000 | — | — |
| 1999-09-23 | $5.03 | $5.57 | 208,000 | — | — |
| 1999-09-22 | $4.92 | $5.45 | 99,600 | — | — |
| 1999-09-21 | $4.88 | $5.40 | 84,000 | — | — |
| 1999-09-20 | $4.91 | $5.43 | 51,600 | — | — |
| 1999-09-17 | $5.00 | $5.54 | 209,200 | — | — |
| 1999-09-16 | $4.91 | $5.43 | 114,400 | — | — |
| 1999-09-15 | $4.89 | $5.41 | 65,600 | — | — |
| 1999-09-14 | $4.84 | $5.36 | 50,000 | — | — |
| 1999-09-13 | $4.84 | $5.36 | 52,800 | — | — |
| 1999-09-10 | $4.91 | $5.43 | 149,600 | — | — |
| 1999-09-09 | $4.75 | $5.26 | 40,400 | — | — |
| 1999-09-08 | $4.84 | $5.36 | 65,600 | — | — |
| 1999-09-07 | $4.84 | $5.36 | 75,200 | — | — |
| 1999-09-03 | $4.78 | $5.29 | 52,800 | — | — |
| 1999-09-02 | $4.72 | $5.22 | 41,600 | — | — |
| 1999-09-01 | $4.84 | $5.36 | 49,600 | — | — |
| 1999-08-31 | $4.94 | $5.47 | 78,000 | — | — |
| 1999-08-30 | $4.80 | $5.31 | 58,400 | — | — |
| 1999-08-27 | $4.78 | $5.29 | 62,400 | — | — |
| 1999-08-26 | $4.86 | $5.38 | 83,200 | — | — |
| 1999-08-25 | $4.89 | $5.41 | 92,800 | — | — |
| 1999-08-24 | $4.81 | $5.33 | 104,000 | — | — |
| 1999-08-23 | $4.77 | $5.28 | 131,600 | — | — |
| 1999-08-20 | $4.75 | $5.26 | 135,600 | — | — |
| 1999-08-19 | $4.78 | $5.29 | 65,200 | — | — |
| 1999-08-18 | $4.78 | $5.29 | 96,000 | — | — |
| 1999-08-17 | $4.84 | $5.36 | 102,400 | — | — |
| 1999-08-16 | $4.72 | $5.22 | 40,400 | — | — |
| 1999-08-13 | $4.66 | $5.16 | 27,200 | — | — |
| 1999-08-12 | $4.66 | $5.16 | 48,800 | — | — |
| 1999-08-11 | $4.66 | $5.16 | 73,200 | — | — |
| 1999-08-10 | $4.75 | $5.26 | 97,600 | — | — |
| 1999-08-09 | $4.73 | $5.24 | 76,800 | — | — |
| 1999-08-06 | $4.66 | $5.16 | 103,600 | — | — |
| 1999-08-05 | $4.53 | $5.02 | 63,600 | — | — |
| 1999-08-04 | $4.52 | $5.00 | 56,000 | — | — |
| 1999-08-03 | $4.56 | $5.05 | 53,600 | — | — |
| 1999-08-02 | $4.56 | $5.05 | 46,800 | — | — |
| 1999-07-30 | $4.63 | $5.12 | 112,000 | — | — |
| 1999-07-29 | $4.56 | $5.05 | 40,800 | — | — |
| 1999-07-28 | $4.56 | $5.05 | 82,000 | — | — |
| 1999-07-27 | $4.75 | $5.13 | 147,200 | — | — |
| 1999-07-26 | $4.86 | $5.25 | 115,600 | — | — |
| 1999-07-23 | $4.92 | $5.32 | 28,800 | — | — |
| 1999-07-22 | $4.92 | $5.32 | 58,400 | — | — |
| 1999-07-21 | $4.84 | $5.24 | 76,800 | — | — |
| 1999-07-20 | $4.81 | $5.20 | 36,000 | — | — |
| 1999-07-19 | $4.88 | $5.27 | 45,200 | — | — |
| 1999-07-16 | $4.81 | $5.20 | 113,600 | — | — |
| 1999-07-15 | $4.81 | $5.20 | 138,000 | — | — |
| 1999-07-14 | $4.77 | $5.15 | 84,800 | — | — |
| 1999-07-13 | $4.78 | $5.17 | 67,600 | — | — |
| 1999-07-12 | $4.77 | $5.15 | 124,400 | — | — |
| 1999-07-09 | $4.91 | $5.30 | 165,600 | — | — |
| 1999-07-08 | $4.81 | $5.20 | 110,000 | — | — |
| 1999-07-07 | $4.66 | $5.03 | 50,800 | — | — |
| 1999-07-06 | $4.59 | $4.97 | 30,000 | — | — |
| 1999-07-02 | $4.56 | $4.93 | 132,400 | — | — |
| 1999-07-01 | $4.48 | $4.85 | 84,000 | — | — |
| 1999-06-30 | $4.63 | $5.00 | 87,200 | — | — |
| 1999-06-29 | $4.63 | $5.00 | 58,800 | — | — |
| 1999-06-28 | $4.59 | $4.97 | 46,400 | — | — |
| 1999-06-25 | $4.63 | $5.00 | 122,400 | — | — |
| 1999-06-24 | $4.55 | $4.92 | 108,800 | — | — |
| 1999-06-23 | $4.50 | $4.86 | 118,800 | — | — |
| 1999-06-22 | $4.50 | $4.86 | 134,800 | — | — |
| 1999-06-21 | $4.48 | $4.85 | 146,800 | — | — |
| 1999-06-18 | $4.45 | $4.81 | 59,200 | — | — |
| 1999-06-17 | $4.42 | $4.78 | 76,400 | — | — |
| 1999-06-16 | $4.28 | $4.63 | 84,400 | — | — |
| 1999-06-15 | $4.22 | $4.56 | 56,000 | — | — |
| 1999-06-14 | $4.28 | $4.63 | 115,600 | — | — |
| 1999-06-11 | $4.38 | $4.73 | 26,800 | — | — |
| 1999-06-10 | $4.42 | $4.78 | 79,600 | — | — |
| 1999-06-09 | $4.47 | $4.83 | 70,000 | — | — |
| 1999-06-08 | $4.50 | $4.86 | 78,400 | — | — |
| 1999-06-07 | $4.48 | $4.85 | 72,000 | — | — |
| 1999-06-04 | $4.50 | $4.86 | 86,800 | — | — |
| 1999-06-03 | $4.50 | $4.86 | 88,400 | — | — |
| 1999-06-02 | $4.45 | $4.81 | 47,600 | — | — |
| 1999-06-01 | $4.42 | $4.78 | 17,200 | — | — |
| 1999-05-28 | $4.48 | $4.85 | 56,400 | — | — |
| 1999-05-27 | $4.47 | $4.83 | 34,000 | — | — |
| 1999-05-26 | $4.44 | $4.80 | 74,800 | — | — |
| 1999-05-25 | $4.41 | $4.76 | 43,200 | — | — |
| 1999-05-24 | $4.38 | $4.73 | 86,000 | — | — |
| 1999-05-21 | $4.44 | $4.80 | 86,000 | — | — |
| 1999-05-20 | $4.47 | $4.83 | 35,200 | — | — |
| 1999-05-19 | $4.47 | $4.83 | 68,800 | — | — |
| 1999-05-18 | $4.50 | $4.86 | 67,600 | — | — |
| 1999-05-17 | $4.48 | $4.85 | 42,000 | — | — |
| 1999-05-14 | $4.48 | $4.85 | 120,000 | — | — |
| 1999-05-13 | $4.50 | $4.86 | 80,800 | — | — |
| 1999-05-12 | $4.53 | $4.90 | 127,200 | — | — |
| 1999-05-11 | $4.48 | $4.85 | 158,400 | — | — |
| 1999-05-10 | $4.48 | $4.85 | 116,000 | — | — |
| 1999-05-07 | $4.48 | $4.85 | 42,800 | — | — |
| 1999-05-06 | $4.45 | $4.81 | 109,600 | — | — |
| 1999-05-05 | $4.45 | $4.81 | 84,000 | — | — |
| 1999-05-04 | $4.47 | $4.83 | 54,000 | — | — |
| 1999-05-03 | $4.47 | $4.83 | 59,600 | — | — |
| 1999-04-30 | $4.47 | $4.83 | 54,000 | — | — |
| 1999-04-29 | $4.45 | $4.81 | 68,400 | — | — |
| 1999-04-28 | $4.47 | $4.83 | 189,600 | — | — |
| 1999-04-27 | $4.44 | $4.68 | 116,800 | — | — |
| 1999-04-26 | $4.45 | $4.69 | 61,200 | — | — |
| 1999-04-23 | $4.53 | $4.77 | 151,200 | — | — |
| 1999-04-22 | $4.44 | $4.68 | 141,600 | — | — |
| 1999-04-21 | $4.53 | $4.77 | 95,200 | — | — |
| 1999-04-20 | $4.53 | $4.77 | 226,800 | — | — |
| 1999-04-19 | $4.41 | $4.64 | 96,400 | — | — |
| 1999-04-16 | $4.50 | $4.74 | 300,000 | — | — |
| 1999-04-15 | $4.28 | $4.51 | 148,400 | — | — |
| 1999-04-14 | $4.19 | $4.41 | 152,400 | — | — |
| 1999-04-13 | $4.03 | $4.25 | 222,400 | — | — |
| 1999-04-12 | $3.84 | $4.05 | 76,000 | — | — |
| 1999-04-09 | $3.91 | $4.12 | 63,600 | — | — |
| 1999-04-08 | $3.81 | $4.02 | 84,000 | — | — |
| 1999-04-07 | $3.84 | $4.05 | 141,200 | — | — |
| 1999-04-06 | $3.98 | $4.20 | 44,400 | — | — |
| 1999-04-05 | $3.97 | $4.18 | 89,600 | — | — |
| 1999-04-01 | $3.91 | $4.12 | 22,800 | — | — |
| 1999-03-31 | $3.97 | $4.18 | 74,800 | — | — |
| 1999-03-30 | $3.88 | $4.08 | 94,400 | — | — |
| 1999-03-29 | $3.91 | $4.12 | 104,400 | — | — |
| 1999-03-26 | $3.98 | $4.20 | 67,200 | — | — |
| 1999-03-25 | $3.97 | $4.18 | 73,200 | — | — |
| 1999-03-24 | $3.94 | $4.15 | 215,200 | — | — |
| 1999-03-23 | $3.78 | $3.98 | 72,000 | — | — |
| 1999-03-22 | $3.84 | $4.05 | 103,600 | — | — |
| 1999-03-19 | $3.94 | $4.15 | 27,600 | — | — |
| 1999-03-18 | $3.92 | $4.13 | 65,600 | — | — |
| 1999-03-17 | $3.94 | $4.15 | 97,200 | — | — |
| 1999-03-16 | $3.84 | $4.05 | 140,400 | — | — |
| 1999-03-15 | $4.00 | $4.21 | 107,200 | — | — |
| 1999-03-12 | $4.06 | $4.28 | 137,200 | — | — |
| 1999-03-11 | $4.06 | $4.28 | 173,200 | — | — |
| 1999-03-10 | $4.16 | $4.38 | 123,200 | — | — |
| 1999-03-09 | $4.08 | $4.30 | 102,000 | — | — |
| 1999-03-08 | $4.05 | $4.26 | 100,400 | — | — |
| 1999-03-05 | $4.09 | $4.31 | 74,000 | — | — |
| 1999-03-04 | $4.06 | $4.28 | 107,200 | — | — |
| 1999-03-03 | $4.00 | $4.21 | 240,000 | — | — |
| 1999-03-02 | $4.02 | $4.23 | 88,400 | — | — |
| 1999-03-01 | $4.03 | $4.25 | 37,600 | — | — |
| 1999-02-26 | $4.00 | $4.21 | 54,800 | — | — |
| 1999-02-25 | $4.03 | $4.25 | 81,600 | — | — |
| 1999-02-24 | $4.16 | $4.38 | 55,600 | — | — |
| 1999-02-23 | $4.09 | $4.31 | 86,000 | — | — |
| 1999-02-22 | $4.05 | $4.26 | 62,800 | — | — |
| 1999-02-19 | $4.16 | $4.38 | 108,800 | — | — |
| 1999-02-18 | $4.16 | $4.38 | 107,200 | — | — |
| 1999-02-17 | $4.19 | $4.41 | 104,400 | — | — |
| 1999-02-16 | $4.25 | $4.48 | 93,600 | — | — |
| 1999-02-12 | $4.41 | $4.64 | 67,200 | — | — |
| 1999-02-11 | $4.42 | $4.66 | 55,200 | — | — |
| 1999-02-10 | $4.47 | $4.71 | 86,400 | — | — |
| 1999-02-09 | $4.48 | $4.72 | 64,000 | — | — |
| 1999-02-08 | $4.48 | $4.72 | 108,000 | — | — |
| 1999-02-05 | $4.47 | $4.71 | 78,400 | — | — |
| 1999-02-04 | $4.42 | $4.66 | 72,400 | — | — |
| 1999-02-03 | $4.48 | $4.72 | 148,000 | — | — |
| 1999-02-02 | $4.56 | $4.81 | 105,600 | — | — |
| 1999-02-01 | $4.56 | $4.81 | 74,400 | — | — |
| 1999-01-29 | $4.56 | $4.81 | 280,400 | — | — |
| 1999-01-28 | $4.39 | $4.63 | 90,400 | — | — |
| 1999-01-27 | $4.38 | $4.61 | 124,400 | — | — |
| 1999-01-26 | $4.56 | $4.69 | 241,600 | — | — |
| 1999-01-25 | $4.52 | $4.64 | 220,000 | — | — |
| 1999-01-22 | $4.48 | $4.61 | 103,600 | — | — |
| 1999-01-21 | $4.42 | $4.54 | 51,600 | — | — |
| 1999-01-20 | $4.50 | $4.62 | 236,400 | — | — |
| 1999-01-19 | $4.45 | $4.58 | 111,600 | — | — |
| 1999-01-15 | $4.47 | $4.59 | 321,600 | — | — |
| 1999-01-14 | $4.44 | $4.56 | 337,200 | — | — |
| 1999-01-13 | $4.41 | $4.53 | 208,800 | — | — |
| 1999-01-12 | $4.48 | $4.61 | 233,600 | — | — |
| 1999-01-11 | $4.34 | $4.46 | 119,200 | — | — |
| 1999-01-08 | $4.41 | $4.53 | 384,000 | — | — |
| 1999-01-07 | $4.38 | $4.50 | 273,600 | — | — |
| 1999-01-06 | $4.41 | $4.53 | 472,000 | — | — |
| 1999-01-05 | $4.19 | $4.30 | 195,600 | — | — |
| 1999-01-04 | $4.03 | $4.14 | 564,000 | — | — |