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
- 1980-03-17 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 | $4.54 | $7.33 | 73,480 | — | — |
| 1999-12-30 | $4.48 | $7.24 | 342,417 | — | — |
| 1999-12-29 | $4.60 | $7.43 | 365,930 | — | — |
| 1999-12-28 | $4.58 | $7.40 | 543,017 | — | — |
| 1999-12-27 | $4.53 | $7.31 | 528,321 | — | — |
| 1999-12-23 | $4.62 | $7.46 | 305,677 | — | — |
| 1999-12-22 | $4.62 | $7.46 | 282,163 | — | — |
| 1999-12-21 | $4.70 | $7.58 | 398,262 | — | — |
| 1999-12-20 | $4.68 | $7.55 | 424,714 | — | — |
| 1999-12-17 | $4.90 | $7.91 | 852,368 | — | — |
| 1999-12-16 | $4.71 | $7.61 | 623,845 | — | — |
| 1999-12-15 | $4.69 | $7.57 | 1,030,924 | — | — |
| 1999-12-14 | $4.60 | $7.43 | 900,865 | — | — |
| 1999-12-13 | $4.58 | $7.39 | 1,031,659 | — | — |
| 1999-12-10 | $4.48 | $7.24 | 2,024,374 | — | — |
| 1999-12-09 | $4.63 | $7.47 | 368,870 | — | — |
| 1999-12-08 | $4.59 | $7.42 | 417,366 | — | — |
| 1999-12-07 | $4.64 | $7.50 | 302,738 | — | — |
| 1999-12-06 | $4.70 | $7.60 | 99,933 | — | — |
| 1999-12-03 | $4.83 | $7.80 | 258,650 | — | — |
| 1999-12-02 | $4.82 | $7.79 | 573,144 | — | — |
| 1999-12-01 | $4.72 | $7.62 | 457,046 | — | — |
| 1999-11-30 | $4.74 | $7.65 | 371,074 | — | — |
| 1999-11-29 | $4.71 | $7.61 | 622,376 | — | — |
| 1999-11-26 | $4.74 | $7.65 | 346,091 | — | — |
| 1999-11-24 | $4.71 | $7.61 | 506,277 | — | — |
| 1999-11-23 | $4.73 | $7.64 | 945,688 | — | — |
| 1999-11-22 | $4.81 | $7.77 | 461,454 | — | — |
| 1999-11-19 | $4.83 | $7.80 | 1,976,612 | — | — |
| 1999-11-18 | $4.81 | $7.77 | 2,028,783 | — | — |
| 1999-11-17 | $4.87 | $7.87 | 366,665 | — | — |
| 1999-11-16 | $4.88 | $7.88 | 203,540 | — | — |
| 1999-11-15 | $4.77 | $7.71 | 324,047 | — | — |
| 1999-11-12 | $4.80 | $7.75 | 582,696 | — | — |
| 1999-11-11 | $4.95 | $7.93 | 126,386 | — | — |
| 1999-11-10 | $5.00 | $8.01 | 266,732 | — | — |
| 1999-11-09 | $4.94 | $7.92 | 271,876 | — | — |
| 1999-11-08 | $4.91 | $7.86 | 229,992 | — | — |
| 1999-11-05 | $4.92 | $7.87 | 302,738 | — | — |
| 1999-11-04 | $4.92 | $7.89 | 415,162 | — | — |
| 1999-11-03 | $5.02 | $8.04 | 198,396 | — | — |
| 1999-11-02 | $4.96 | $7.94 | 295,390 | — | — |
| 1999-11-01 | $4.92 | $7.89 | 242,484 | — | — |
| 1999-10-29 | $4.97 | $7.96 | 163,860 | — | — |
| 1999-10-28 | $4.96 | $7.94 | 273,346 | — | — |
| 1999-10-27 | $4.99 | $8.00 | 327,721 | — | — |
| 1999-10-26 | $4.81 | $7.70 | 473,211 | — | — |
| 1999-10-25 | $4.87 | $7.81 | 648,094 | — | — |
| 1999-10-22 | $4.94 | $7.92 | 717,900 | — | — |
| 1999-10-21 | $4.84 | $7.75 | 563,592 | — | — |
| 1999-10-20 | $4.88 | $7.82 | 684,099 | — | — |
| 1999-10-19 | $4.90 | $7.85 | 3,264,716 | — | — |
| 1999-10-18 | $4.90 | $7.85 | 158,717 | — | — |
| 1999-10-15 | $4.93 | $7.90 | 235,871 | — | — |
| 1999-10-14 | $4.96 | $7.94 | 460,720 | — | — |
| 1999-10-13 | $4.98 | $7.97 | 330,660 | — | — |
| 1999-10-12 | $4.99 | $8.00 | 426,184 | — | — |
| 1999-10-11 | $5.03 | $8.05 | 690,712 | — | — |
| 1999-10-08 | $5.10 | $8.17 | 476,885 | — | — |
| 1999-10-07 | $5.18 | $8.30 | 777,418 | — | — |
| 1999-10-06 | $5.21 | $8.35 | 210,153 | — | — |
| 1999-10-05 | $5.17 | $8.28 | 210,153 | — | — |
| 1999-10-04 | $5.20 | $8.32 | 386,505 | — | — |
| 1999-10-01 | $5.12 | $8.20 | 321,842 | — | — |
| 1999-09-30 | $5.15 | $8.24 | 361,522 | — | — |
| 1999-09-29 | $5.09 | $8.15 | 739,209 | — | — |
| 1999-09-28 | $4.99 | $8.00 | 3,405,798 | — | — |
| 1999-09-27 | $5.01 | $8.02 | 471,742 | — | — |
| 1999-09-24 | $4.92 | $7.89 | 588,575 | — | — |
| 1999-09-23 | $5.00 | $8.01 | 625,315 | — | — |
| 1999-09-22 | $5.00 | $8.01 | 484,968 | — | — |
| 1999-09-21 | $4.98 | $7.97 | 1,416,694 | — | — |
| 1999-09-20 | $5.08 | $8.13 | 437,206 | — | — |
| 1999-09-17 | $5.08 | $8.13 | 968,466 | — | — |
| 1999-09-16 | $5.11 | $8.19 | 1,303,535 | — | — |
| 1999-09-15 | $5.09 | $8.15 | 242,484 | — | — |
| 1999-09-14 | $5.05 | $8.09 | 235,136 | — | — |
| 1999-09-13 | $5.07 | $8.12 | 576,083 | — | — |
| 1999-09-10 | $5.06 | $8.11 | 244,688 | — | — |
| 1999-09-09 | $5.00 | $8.01 | 325,516 | — | — |
| 1999-09-08 | $4.94 | $7.92 | 232,932 | — | — |
| 1999-09-07 | $5.06 | $8.11 | 582,696 | — | — |
| 1999-09-03 | $4.98 | $7.98 | 357,848 | — | — |
| 1999-09-02 | $4.92 | $7.87 | 286,572 | — | — |
| 1999-09-01 | $4.98 | $7.97 | 594,453 | — | — |
| 1999-08-31 | $5.00 | $8.01 | 310,820 | — | — |
| 1999-08-30 | $5.04 | $8.07 | 298,329 | — | — |
| 1999-08-27 | $5.09 | $8.15 | 166,800 | — | — |
| 1999-08-26 | $5.12 | $8.20 | 290,981 | — | — |
| 1999-08-25 | $5.09 | $8.16 | 194,722 | — | — |
| 1999-08-24 | $5.14 | $8.23 | 189,578 | — | — |
| 1999-08-23 | $5.15 | $8.24 | 448,963 | — | — |
| 1999-08-20 | $5.09 | $8.15 | 454,106 | — | — |
| 1999-08-19 | $5.15 | $8.24 | 1,171,271 | — | — |
| 1999-08-18 | $5.10 | $8.17 | 803,136 | — | — |
| 1999-08-17 | $5.10 | $8.17 | 221,175 | — | — |
| 1999-08-16 | $5.09 | $8.16 | 401,201 | — | — |
| 1999-08-13 | $5.11 | $8.19 | 407,814 | — | — |
| 1999-08-12 | $5.04 | $8.08 | 363,726 | — | — |
| 1999-08-11 | $5.06 | $8.04 | 342,417 | — | — |
| 1999-08-10 | $5.06 | $8.04 | 534,934 | — | — |
| 1999-08-09 | $5.00 | $7.95 | 408,549 | — | — |
| 1999-08-06 | $5.04 | $8.00 | 725,982 | — | — |
| 1999-08-05 | $5.04 | $8.00 | 543,752 | — | — |
| 1999-08-04 | $5.04 | $8.00 | 432,797 | — | — |
| 1999-08-03 | $5.04 | $8.00 | 668,668 | — | — |
| 1999-08-02 | $5.12 | $8.14 | 485,703 | — | — |
| 1999-07-30 | $5.04 | $8.01 | 465,128 | — | — |
| 1999-07-29 | $5.00 | $7.95 | 1,099,261 | — | — |
| 1999-07-28 | $5.12 | $8.14 | 995,654 | — | — |
| 1999-07-27 | $5.09 | $8.10 | 461,454 | — | — |
| 1999-07-26 | $5.09 | $8.10 | 399,731 | — | — |
| 1999-07-23 | $5.26 | $8.35 | 299,064 | — | — |
| 1999-07-22 | $5.31 | $8.43 | 748,761 | — | — |
| 1999-07-21 | $5.28 | $8.39 | 516,564 | — | — |
| 1999-07-20 | $5.16 | $8.20 | 833,998 | — | — |
| 1999-07-19 | $5.15 | $8.19 | 515,095 | — | — |
| 1999-07-16 | $5.13 | $8.15 | 433,532 | — | — |
| 1999-07-15 | $5.13 | $8.15 | 641,480 | — | — |
| 1999-07-14 | $5.20 | $8.26 | 756,109 | — | — |
| 1999-07-13 | $5.09 | $8.10 | 590,044 | — | — |
| 1999-07-12 | $5.09 | $8.10 | 1,063,990 | — | — |
| 1999-07-09 | $5.09 | $8.08 | 475,416 | — | — |
| 1999-07-08 | $5.08 | $8.07 | 1,265,326 | — | — |
| 1999-07-07 | $5.10 | $8.11 | 1,263,121 | — | — |
| 1999-07-06 | $5.11 | $8.12 | 415,162 | — | — |
| 1999-07-02 | $5.17 | $8.22 | 174,148 | — | — |
| 1999-07-01 | $5.12 | $8.14 | 299,064 | — | — |
| 1999-06-30 | $5.14 | $8.16 | 1,695,918 | — | — |
| 1999-06-29 | $5.04 | $8.00 | 1,061,051 | — | — |
| 1999-06-28 | $5.06 | $8.04 | 591,514 | — | — |
| 1999-06-25 | $4.98 | $7.92 | 324,782 | — | — |
| 1999-06-24 | $4.92 | $7.81 | 521,708 | — | — |
| 1999-06-23 | $4.92 | $7.81 | 735,535 | — | — |
| 1999-06-22 | $4.84 | $7.69 | 936,870 | — | — |
| 1999-06-21 | $4.88 | $7.76 | 1,019,168 | — | — |
| 1999-06-18 | $5.03 | $7.99 | 919,235 | — | — |
| 1999-06-17 | $4.96 | $7.88 | 1,787,034 | — | — |
| 1999-06-16 | $4.86 | $7.72 | 1,541,610 | — | — |
| 1999-06-15 | $4.83 | $7.68 | 527,586 | — | — |
| 1999-06-14 | $4.80 | $7.62 | 373,278 | — | — |
| 1999-06-11 | $4.78 | $7.60 | 2,055,970 | — | — |
| 1999-06-10 | $4.70 | $7.46 | 1,645,952 | — | — |
| 1999-06-09 | $4.61 | $7.33 | 1,202,868 | — | — |
| 1999-06-08 | $4.49 | $7.14 | 362,991 | — | — |
| 1999-06-07 | $4.47 | $7.11 | 640,011 | — | — |
| 1999-06-04 | $4.48 | $7.12 | 944,953 | — | — |
| 1999-06-03 | $4.40 | $6.99 | 943,483 | — | — |
| 1999-06-02 | $4.35 | $6.92 | 1,013,289 | — | — |
| 1999-06-01 | $4.31 | $6.85 | 537,874 | — | — |
| 1999-05-28 | $4.30 | $6.83 | 1,183,028 | — | — |
| 1999-05-27 | $4.29 | $6.81 | 1,400,529 | — | — |
| 1999-05-26 | $4.17 | $6.62 | 326,986 | — | — |
| 1999-05-25 | $4.09 | $6.50 | 634,132 | — | — |
| 1999-05-24 | $4.07 | $6.46 | 997,124 | — | — |
| 1999-05-21 | $4.18 | $6.64 | 1,324,844 | — | — |
| 1999-05-20 | $4.01 | $6.38 | 173,413 | — | — |
| 1999-05-19 | $3.99 | $6.34 | 371,809 | — | — |
| 1999-05-18 | $3.90 | $6.19 | 453,372 | — | — |
| 1999-05-17 | $3.85 | $6.12 | 726,717 | — | — |
| 1999-05-14 | $3.78 | $6.00 | 173,413 | — | — |
| 1999-05-13 | $3.86 | $6.14 | 273,346 | — | — |
| 1999-05-12 | $3.84 | $6.11 | 554,039 | — | — |
| 1999-05-11 | $3.80 | $5.98 | 601,066 | — | — |
| 1999-05-10 | $3.80 | $5.98 | 387,240 | — | — |
| 1999-05-07 | $3.82 | $6.00 | 352,704 | — | — |
| 1999-05-06 | $3.80 | $5.98 | 213,092 | — | — |
| 1999-05-05 | $3.79 | $5.95 | 451,167 | — | — |
| 1999-05-04 | $3.87 | $6.08 | 897,926 | — | — |
| 1999-05-03 | $3.67 | $5.78 | 277,754 | — | — |
| 1999-04-30 | $3.61 | $5.67 | 5,420,620 | — | — |
| 1999-04-29 | $3.63 | $5.71 | 908,948 | — | — |
| 1999-04-28 | $3.44 | $5.40 | 501,868 | — | — |
| 1999-04-27 | $3.35 | $5.27 | 425,449 | — | — |
| 1999-04-26 | $3.28 | $5.16 | 443,819 | — | — |
| 1999-04-23 | $3.34 | $5.26 | 569,470 | — | — |
| 1999-04-22 | $3.36 | $5.28 | 252,036 | — | — |
| 1999-04-21 | $3.40 | $5.35 | 207,948 | — | — |
| 1999-04-20 | $3.40 | $5.35 | 3,747,480 | — | — |
| 1999-04-19 | $3.45 | $5.43 | 941,279 | — | — |
| 1999-04-16 | $3.39 | $5.32 | 731,126 | — | — |
| 1999-04-15 | $3.23 | $5.08 | 2,390,304 | — | — |
| 1999-04-14 | $3.18 | $5.00 | 1,208,011 | — | — |
| 1999-04-13 | $3.27 | $5.15 | 1,762,050 | — | — |
| 1999-04-12 | $3.26 | $5.12 | 523,912 | — | — |
| 1999-04-09 | $3.28 | $5.16 | 382,096 | — | — |
| 1999-04-08 | $3.22 | $5.07 | 2,781,953 | — | — |
| 1999-04-07 | $3.21 | $5.04 | 1,615,090 | — | — |
| 1999-04-06 | $3.27 | $5.15 | 635,602 | — | — |
| 1999-04-05 | $3.39 | $5.32 | 473,946 | — | — |
| 1999-04-01 | $3.52 | $5.54 | 656,176 | — | — |
| 1999-03-31 | $3.55 | $5.58 | 545,956 | — | — |
| 1999-03-30 | $3.56 | $5.60 | 473,211 | — | — |
| 1999-03-29 | $3.57 | $5.62 | 736,270 | — | — |
| 1999-03-26 | $3.56 | $5.59 | 324,047 | — | — |
| 1999-03-25 | $3.54 | $5.56 | 213,092 | — | — |
| 1999-03-24 | $3.54 | $5.56 | 988,306 | — | — |
| 1999-03-23 | $3.55 | $5.58 | 6,979,865 | — | — |
| 1999-03-22 | $3.54 | $5.56 | 121,977 | — | — |
| 1999-03-19 | $3.55 | $5.58 | 447,493 | — | — |
| 1999-03-18 | $3.54 | $5.56 | 150,634 | — | — |
| 1999-03-17 | $3.55 | $5.58 | 611,354 | — | — |
| 1999-03-16 | $3.55 | $5.58 | 421,775 | — | — |
| 1999-03-15 | $3.59 | $5.64 | 177,822 | — | — |
| 1999-03-12 | $3.61 | $5.67 | 845,755 | — | — |
| 1999-03-11 | $3.59 | $5.64 | 2,687,898 | — | — |
| 1999-03-10 | $3.60 | $5.66 | 345,356 | — | — |
| 1999-03-09 | $3.61 | $5.67 | 237,340 | — | — |
| 1999-03-08 | $3.59 | $5.64 | 444,554 | — | — |
| 1999-03-05 | $3.62 | $5.70 | 383,566 | — | — |
| 1999-03-04 | $3.57 | $5.62 | 638,541 | — | — |
| 1999-03-03 | $3.56 | $5.59 | 1,854,635 | — | — |
| 1999-03-02 | $3.51 | $5.52 | 1,803,199 | — | — |
| 1999-03-01 | $3.59 | $5.64 | 507,747 | — | — |
| 1999-02-26 | $3.52 | $5.54 | 329,190 | — | — |
| 1999-02-25 | $3.54 | $5.56 | 462,924 | — | — |
| 1999-02-24 | $3.51 | $5.52 | 1,316,027 | — | — |
| 1999-02-23 | $3.50 | $5.50 | 530,526 | — | — |
| 1999-02-22 | $3.47 | $5.46 | 473,211 | — | — |
| 1999-02-19 | $3.43 | $5.39 | 309,351 | — | — |
| 1999-02-18 | $3.43 | $5.39 | 556,244 | — | — |
| 1999-02-17 | $3.38 | $5.31 | 761,988 | — | — |
| 1999-02-16 | $3.46 | $5.44 | 366,665 | — | — |
| 1999-02-12 | $3.49 | $5.48 | 1,241,812 | — | — |
| 1999-02-11 | $3.54 | $5.56 | 559,918 | — | — |
| 1999-02-10 | $3.47 | $5.46 | 254,241 | — | — |
| 1999-02-09 | $3.54 | $5.56 | 288,042 | — | — |
| 1999-02-08 | $3.56 | $5.53 | 327,721 | — | — |
| 1999-02-05 | $3.56 | $5.54 | 1,435,799 | — | — |
| 1999-02-04 | $3.53 | $5.49 | 221,175 | — | — |
| 1999-02-03 | $3.57 | $5.55 | 188,844 | — | — |
| 1999-02-02 | $3.60 | $5.59 | 496,725 | — | — |
| 1999-02-01 | $3.52 | $5.47 | 330,660 | — | — |
| 1999-01-29 | $3.55 | $5.51 | 638,541 | — | — |
| 1999-01-28 | $3.66 | $5.69 | 1,456,374 | — | — |
| 1999-01-27 | $3.65 | $5.67 | 396,057 | — | — |
| 1999-01-26 | $3.67 | $5.71 | 309,351 | — | — |
| 1999-01-25 | $3.66 | $5.69 | 526,852 | — | — |
| 1999-01-22 | $3.67 | $5.70 | 870,003 | — | — |
| 1999-01-21 | $3.62 | $5.63 | 803,871 | — | — |
| 1999-01-20 | $3.63 | $5.65 | 497,460 | — | — |
| 1999-01-19 | $3.74 | $5.82 | 357,848 | — | — |
| 1999-01-15 | $3.80 | $5.91 | 545,222 | — | — |
| 1999-01-14 | $3.69 | $5.74 | 756,109 | — | — |
| 1999-01-13 | $3.83 | $5.95 | 316,699 | — | — |
| 1999-01-12 | $3.90 | $6.06 | 1,095,587 | — | — |
| 1999-01-11 | $3.93 | $6.11 | 350,500 | — | — |
| 1999-01-08 | $3.95 | $6.14 | 328,456 | — | — |
| 1999-01-07 | $3.98 | $6.19 | 241,014 | — | — |
| 1999-01-06 | $3.97 | $6.17 | 458,515 | — | — |
| 1999-01-05 | $4.03 | $6.27 | 277,020 | — | — |
| 1999-01-04 | $4.01 | $6.23 | 667,933 | — | — |