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 | $3.21 | $12.49 | 12,495 | — | — |
| 1999-12-30 | $3.33 | $12.95 | 3,150 | — | — |
| 1999-12-29 | $3.45 | $13.41 | 5,565 | — | — |
| 1999-12-28 | $3.15 | $12.25 | 22,365 | — | — |
| 1999-12-27 | $3.10 | $12.02 | 5,880 | — | — |
| 1999-12-23 | $3.15 | $12.25 | 7,455 | — | — |
| 1999-12-22 | $3.21 | $12.49 | 2,730 | — | — |
| 1999-12-21 | $3.27 | $12.72 | 4,095 | — | — |
| 1999-12-20 | $3.45 | $13.41 | 1,680 | — | — |
| 1999-12-17 | $3.57 | $13.87 | 12,075 | — | — |
| 1999-12-16 | $3.27 | $12.72 | 9,030 | — | — |
| 1999-12-15 | $3.33 | $12.95 | 4,830 | — | — |
| 1999-12-14 | $3.21 | $12.49 | 18,480 | — | — |
| 1999-12-13 | $3.21 | $12.49 | 1,575 | — | — |
| 1999-12-10 | $3.21 | $12.49 | 3,990 | — | — |
| 1999-12-09 | $3.27 | $12.72 | 3,570 | — | — |
| 1999-12-08 | $3.33 | $12.95 | 0 | — | — |
| 1999-12-07 | $3.33 | $12.95 | 8,295 | — | — |
| 1999-12-06 | $3.21 | $12.49 | 105 | — | — |
| 1999-12-03 | $3.33 | $12.95 | 8,295 | — | — |
| 1999-12-02 | $3.39 | $13.18 | 1,785 | — | — |
| 1999-12-01 | $3.39 | $13.18 | 630 | — | — |
| 1999-11-30 | $3.57 | $13.87 | 3,780 | — | — |
| 1999-11-29 | $3.39 | $13.18 | 4,410 | — | — |
| 1999-11-26 | $3.45 | $13.41 | 2,520 | — | — |
| 1999-11-24 | $3.33 | $12.95 | 1,995 | — | — |
| 1999-11-23 | $3.27 | $12.72 | 3,990 | — | — |
| 1999-11-22 | $3.45 | $13.41 | 12,705 | — | — |
| 1999-11-19 | $3.45 | $13.41 | 525 | — | — |
| 1999-11-18 | $3.33 | $12.95 | 10,815 | — | — |
| 1999-11-17 | $3.33 | $12.95 | 8,085 | — | — |
| 1999-11-16 | $3.39 | $13.18 | 4,305 | — | — |
| 1999-11-15 | $3.33 | $12.95 | 19,635 | — | — |
| 1999-11-12 | $3.33 | $12.95 | 1,575 | — | — |
| 1999-11-11 | $3.33 | $12.95 | 630 | — | — |
| 1999-11-10 | $3.45 | $13.41 | 5,985 | — | — |
| 1999-11-09 | $3.33 | $12.95 | 13,125 | — | — |
| 1999-11-08 | $3.33 | $12.95 | 5,880 | — | — |
| 1999-11-05 | $3.39 | $13.18 | 420 | — | — |
| 1999-11-04 | $3.33 | $12.95 | 1,470 | — | — |
| 1999-11-03 | $3.33 | $12.95 | 5,040 | — | — |
| 1999-11-02 | $3.33 | $12.95 | 0 | — | — |
| 1999-11-01 | $3.33 | $12.95 | 0 | — | — |
| 1999-10-29 | $3.33 | $12.95 | 1,260 | — | — |
| 1999-10-28 | $3.33 | $12.95 | 0 | — | — |
| 1999-10-27 | $3.33 | $12.95 | 5,250 | — | — |
| 1999-10-26 | $3.39 | $13.18 | 1,155 | — | — |
| 1999-10-25 | $3.33 | $12.95 | 630 | — | — |
| 1999-10-22 | $3.33 | $12.95 | 5,250 | — | — |
| 1999-10-21 | $3.45 | $13.41 | 0 | — | — |
| 1999-10-20 | $3.45 | $13.41 | 105 | — | — |
| 1999-10-19 | $3.27 | $12.72 | 6,195 | — | — |
| 1999-10-18 | $3.33 | $12.95 | 18,690 | — | — |
| 1999-10-15 | $3.39 | $13.18 | 2,520 | — | — |
| 1999-10-14 | $3.39 | $13.18 | 7,980 | — | — |
| 1999-10-13 | $3.33 | $12.95 | 3,465 | — | — |
| 1999-10-12 | $3.33 | $12.76 | 1,260 | — | — |
| 1999-10-11 | $3.39 | $12.99 | 6,720 | — | — |
| 1999-10-08 | $3.33 | $12.76 | 525 | — | — |
| 1999-10-07 | $3.39 | $12.99 | 0 | — | — |
| 1999-10-06 | $3.39 | $12.99 | 15,120 | — | — |
| 1999-10-05 | $3.45 | $13.22 | 6,825 | — | — |
| 1999-10-04 | $3.51 | $13.45 | 2,625 | — | — |
| 1999-10-01 | $3.57 | $13.68 | 21,630 | — | — |
| 1999-09-30 | $3.27 | $12.54 | 81,585 | — | — |
| 1999-09-29 | $3.69 | $14.13 | 29,820 | — | — |
| 1999-09-28 | $3.81 | $14.59 | 2,835 | — | — |
| 1999-09-27 | $3.69 | $14.13 | 5,460 | — | — |
| 1999-09-24 | $3.75 | $14.36 | 0 | — | — |
| 1999-09-23 | $3.75 | $14.36 | 2,415 | — | — |
| 1999-09-22 | $3.75 | $14.36 | 3,675 | — | — |
| 1999-09-21 | $3.75 | $14.36 | 630 | — | — |
| 1999-09-20 | $3.81 | $14.59 | 0 | — | — |
| 1999-09-17 | $3.81 | $14.59 | 1,050 | — | — |
| 1999-09-16 | $3.81 | $14.59 | 2,100 | — | — |
| 1999-09-15 | $3.75 | $14.36 | 5,565 | — | — |
| 1999-09-14 | $3.75 | $14.36 | 1,050 | — | — |
| 1999-09-13 | $3.75 | $14.36 | 1,155 | — | — |
| 1999-09-10 | $3.87 | $14.81 | 0 | — | — |
| 1999-09-09 | $3.87 | $14.81 | 630 | — | — |
| 1999-09-08 | $3.81 | $14.59 | 1,785 | — | — |
| 1999-09-07 | $3.81 | $14.59 | 1,470 | — | — |
| 1999-09-03 | $3.87 | $14.81 | 0 | — | — |
| 1999-09-02 | $3.87 | $14.81 | 2,310 | — | — |
| 1999-09-01 | $3.87 | $14.81 | 0 | — | — |
| 1999-08-31 | $3.87 | $14.81 | 3,570 | — | — |
| 1999-08-30 | $3.87 | $14.81 | 2,940 | — | — |
| 1999-08-27 | $3.81 | $14.59 | 2,100 | — | — |
| 1999-08-26 | $3.81 | $14.59 | 11,235 | — | — |
| 1999-08-25 | $3.75 | $14.36 | 3,990 | — | — |
| 1999-08-24 | $3.87 | $14.81 | 1,260 | — | — |
| 1999-08-23 | $3.81 | $14.59 | 0 | — | — |
| 1999-08-20 | $3.81 | $14.59 | 7,245 | — | — |
| 1999-08-19 | $3.99 | $15.27 | 525 | — | — |
| 1999-08-18 | $3.93 | $15.04 | 1,050 | — | — |
| 1999-08-17 | $3.99 | $15.27 | 1,575 | — | — |
| 1999-08-16 | $3.99 | $15.27 | 4,830 | — | — |
| 1999-08-13 | $4.05 | $15.50 | 210 | — | — |
| 1999-08-12 | $4.05 | $15.50 | 7,455 | — | — |
| 1999-08-11 | $3.99 | $15.27 | 4,410 | — | — |
| 1999-08-10 | $4.11 | $15.73 | 0 | — | — |
| 1999-08-09 | $4.11 | $15.73 | 1,680 | — | — |
| 1999-08-06 | $4.23 | $16.18 | 0 | — | — |
| 1999-08-05 | $4.23 | $16.18 | 4,095 | — | — |
| 1999-08-04 | $4.11 | $15.73 | 5,145 | — | — |
| 1999-08-03 | $4.05 | $15.50 | 0 | — | — |
| 1999-08-02 | $4.05 | $15.50 | 0 | — | — |
| 1999-07-30 | $4.05 | $15.50 | 7,245 | — | — |
| 1999-07-29 | $3.99 | $15.27 | 0 | — | — |
| 1999-07-28 | $3.99 | $15.27 | 6,930 | — | — |
| 1999-07-27 | $3.81 | $14.59 | 2,520 | — | — |
| 1999-07-26 | $3.81 | $14.59 | 1,050 | — | — |
| 1999-07-23 | $3.87 | $14.81 | 1,260 | — | — |
| 1999-07-22 | $3.81 | $14.59 | 7,245 | — | — |
| 1999-07-21 | $3.81 | $14.59 | 105 | — | — |
| 1999-07-20 | $3.87 | $14.64 | 5,355 | — | — |
| 1999-07-19 | $3.87 | $14.64 | 0 | — | — |
| 1999-07-16 | $3.87 | $14.64 | 3,885 | — | — |
| 1999-07-15 | $3.81 | $14.41 | 0 | — | — |
| 1999-07-14 | $3.81 | $14.41 | 4,095 | — | — |
| 1999-07-13 | $3.87 | $14.64 | 15,750 | — | — |
| 1999-07-12 | $3.81 | $14.41 | 5,355 | — | — |
| 1999-07-09 | $3.75 | $14.19 | 48,090 | — | — |
| 1999-07-08 | $3.51 | $13.29 | 42,630 | — | — |
| 1999-07-07 | $3.63 | $13.74 | 31,185 | — | — |
| 1999-07-06 | $3.93 | $14.86 | 10,920 | — | — |
| 1999-07-02 | $3.93 | $14.86 | 5,880 | — | — |
| 1999-07-01 | $3.99 | $15.09 | 1,785 | — | — |
| 1999-06-30 | $3.99 | $15.09 | 6,195 | — | — |
| 1999-06-29 | $3.99 | $15.09 | 1,155 | — | — |
| 1999-06-28 | $3.93 | $14.86 | 1,050 | — | — |
| 1999-06-25 | $3.87 | $14.64 | 5,145 | — | — |
| 1999-06-24 | $3.93 | $14.86 | 7,455 | — | — |
| 1999-06-23 | $3.93 | $14.86 | 8,400 | — | — |
| 1999-06-22 | $3.93 | $14.86 | 2,520 | — | — |
| 1999-06-21 | $3.93 | $14.86 | 1,470 | — | — |
| 1999-06-18 | $3.93 | $14.86 | 840 | — | — |
| 1999-06-17 | $3.81 | $14.41 | 5,145 | — | — |
| 1999-06-16 | $3.81 | $14.41 | 735 | — | — |
| 1999-06-15 | $3.75 | $14.19 | 13,860 | — | — |
| 1999-06-14 | $3.99 | $15.09 | 5,880 | — | — |
| 1999-06-11 | $3.75 | $14.19 | 5,985 | — | — |
| 1999-06-10 | $3.81 | $14.41 | 2,940 | — | — |
| 1999-06-09 | $3.81 | $14.41 | 1,680 | — | — |
| 1999-06-08 | $3.81 | $14.41 | 1,680 | — | — |
| 1999-06-07 | $3.69 | $13.96 | 13,545 | — | — |
| 1999-06-04 | $3.69 | $13.96 | 15,015 | — | — |
| 1999-06-03 | $3.87 | $14.64 | 8,295 | — | — |
| 1999-06-02 | $3.87 | $14.64 | 0 | — | — |
| 1999-06-01 | $3.87 | $14.64 | 2,835 | — | — |
| 1999-05-28 | $3.93 | $14.86 | 840 | — | — |
| 1999-05-27 | $3.93 | $14.86 | 0 | — | — |
| 1999-05-26 | $3.93 | $14.86 | 1,365 | — | — |
| 1999-05-25 | $3.93 | $14.86 | 1,470 | — | — |
| 1999-05-24 | $4.05 | $15.32 | 6,405 | — | — |
| 1999-05-21 | $4.11 | $15.54 | 0 | — | — |
| 1999-05-20 | $4.11 | $15.54 | 315 | — | — |
| 1999-05-19 | $4.05 | $15.32 | 5,880 | — | — |
| 1999-05-18 | $4.05 | $15.32 | 0 | — | — |
| 1999-05-17 | $4.05 | $15.32 | 2,940 | — | — |
| 1999-05-14 | $4.17 | $15.77 | 15,120 | — | — |
| 1999-05-13 | $4.17 | $15.77 | 630 | — | — |
| 1999-05-12 | $4.23 | $15.99 | 210 | — | — |
| 1999-05-11 | $4.23 | $15.99 | 0 | — | — |
| 1999-05-10 | $4.23 | $15.99 | 0 | — | — |
| 1999-05-07 | $4.23 | $15.99 | 2,415 | — | — |
| 1999-05-06 | $4.05 | $15.32 | 17,325 | — | — |
| 1999-05-05 | $4.05 | $15.32 | 4,725 | — | — |
| 1999-05-04 | $4.05 | $15.32 | 3,990 | — | — |
| 1999-05-03 | $4.05 | $15.32 | 2,625 | — | — |
| 1999-04-30 | $4.05 | $15.32 | 3,150 | — | — |
| 1999-04-29 | $4.05 | $15.32 | 2,205 | — | — |
| 1999-04-28 | $3.87 | $14.64 | 4,830 | — | — |
| 1999-04-27 | $4.14 | $15.66 | 28,114 | — | — |
| 1999-04-26 | $3.85 | $14.59 | 16,758 | — | — |
| 1999-04-23 | $3.85 | $14.59 | 24,365 | — | — |
| 1999-04-22 | $3.97 | $15.02 | 5,292 | — | — |
| 1999-04-21 | $3.97 | $15.02 | 13,120 | — | — |
| 1999-04-20 | $4.08 | $15.44 | 20,396 | — | — |
| 1999-04-19 | $4.02 | $15.23 | 14,002 | — | — |
| 1999-04-16 | $3.80 | $14.37 | 23,263 | — | — |
| 1999-04-15 | $3.57 | $13.51 | 15,435 | — | — |
| 1999-04-14 | $3.51 | $13.30 | 16,207 | — | — |
| 1999-04-13 | $3.85 | $14.59 | 5,623 | — | — |
| 1999-04-12 | $3.63 | $13.73 | 8,710 | — | — |
| 1999-04-09 | $3.63 | $13.73 | 9,812 | — | — |
| 1999-04-08 | $3.51 | $13.30 | 27,783 | — | — |
| 1999-04-07 | $3.68 | $13.94 | 10,143 | — | — |
| 1999-04-06 | $3.80 | $14.37 | 8,710 | — | — |
| 1999-04-05 | $3.74 | $14.16 | 3,197 | — | — |
| 1999-04-01 | $3.74 | $14.16 | 27,122 | — | — |
| 1999-03-31 | $3.51 | $13.30 | 35,280 | — | — |
| 1999-03-30 | $4.14 | $15.66 | 3,749 | — | — |
| 1999-03-29 | $4.20 | $15.87 | 22,491 | — | — |
| 1999-03-26 | $4.14 | $15.66 | 2,867 | — | — |
| 1999-03-25 | $4.14 | $15.66 | 4,741 | — | — |
| 1999-03-24 | $4.25 | $16.09 | 9,261 | — | — |
| 1999-03-23 | $4.25 | $16.09 | 8,159 | — | — |
| 1999-03-22 | $4.25 | $16.09 | 5,402 | — | — |
| 1999-03-19 | $4.25 | $16.09 | 7,277 | — | — |
| 1999-03-18 | $4.25 | $16.09 | 772 | — | — |
| 1999-03-17 | $4.20 | $15.87 | 6,615 | — | — |
| 1999-03-16 | $4.31 | $16.30 | 11,687 | — | — |
| 1999-03-15 | $4.25 | $16.09 | 1,213 | — | — |
| 1999-03-12 | $4.20 | $15.87 | 1,433 | — | — |
| 1999-03-11 | $4.31 | $16.30 | 1,654 | — | — |
| 1999-03-10 | $4.31 | $16.30 | 5,402 | — | — |
| 1999-03-09 | $4.20 | $15.87 | 4,190 | — | — |
| 1999-03-08 | $4.20 | $15.87 | 2,536 | — | — |
| 1999-03-05 | $4.20 | $15.87 | 7,277 | — | — |
| 1999-03-04 | $4.20 | $15.87 | 0 | — | — |
| 1999-03-03 | $4.20 | $15.87 | 3,308 | — | — |
| 1999-03-02 | $4.20 | $15.87 | 110 | — | — |
| 1999-03-01 | $4.20 | $15.87 | 3,418 | — | — |
| 1999-02-26 | $4.14 | $15.66 | 9,151 | — | — |
| 1999-02-25 | $4.25 | $16.09 | 1,764 | — | — |
| 1999-02-24 | $4.14 | $15.66 | 2,646 | — | — |
| 1999-02-23 | $4.20 | $15.87 | 2,536 | — | — |
| 1999-02-22 | $4.14 | $15.66 | 2,977 | — | — |
| 1999-02-19 | $4.14 | $15.66 | 6,064 | — | — |
| 1999-02-18 | $4.08 | $15.44 | 4,741 | — | — |
| 1999-02-17 | $4.14 | $15.66 | 0 | — | — |
| 1999-02-16 | $4.14 | $15.66 | 29,878 | — | — |
| 1999-02-12 | $4.31 | $16.30 | 7,056 | — | — |
| 1999-02-11 | $4.20 | $15.87 | 4,079 | — | — |
| 1999-02-10 | $4.08 | $15.44 | 6,946 | — | — |
| 1999-02-09 | $4.31 | $16.30 | 16,427 | — | — |
| 1999-02-08 | $4.20 | $15.87 | 3,418 | — | — |
| 1999-02-05 | $4.25 | $16.09 | 4,300 | — | — |
| 1999-02-04 | $4.31 | $16.30 | 4,520 | — | — |
| 1999-02-03 | $4.25 | $16.09 | 3,859 | — | — |
| 1999-02-02 | $4.25 | $16.09 | 1,985 | — | — |
| 1999-02-01 | $4.37 | $16.52 | 3,418 | — | — |
| 1999-01-29 | $4.42 | $16.73 | 1,103 | — | — |
| 1999-01-28 | $4.54 | $17.16 | 110 | — | — |
| 1999-01-27 | $4.54 | $17.16 | 1,103 | — | — |
| 1999-01-26 | $4.59 | $17.37 | 7,277 | — | — |
| 1999-01-25 | $4.42 | $16.73 | 6,836 | — | — |
| 1999-01-22 | $4.42 | $16.73 | 1,213 | — | — |
| 1999-01-21 | $4.42 | $16.73 | 21,278 | — | — |
| 1999-01-20 | $4.42 | $16.73 | 2,646 | — | — |
| 1999-01-19 | $4.54 | $16.91 | 2,536 | — | — |
| 1999-01-15 | $4.42 | $16.49 | 0 | — | — |
| 1999-01-14 | $4.42 | $16.49 | 2,095 | — | — |
| 1999-01-13 | $4.65 | $17.34 | 5,954 | — | — |
| 1999-01-12 | $4.65 | $17.34 | 2,315 | — | — |
| 1999-01-11 | $4.65 | $17.34 | 5,843 | — | — |
| 1999-01-08 | $4.71 | $17.55 | 2,205 | — | — |
| 1999-01-07 | $4.65 | $17.34 | 5,513 | — | — |
| 1999-01-06 | $4.65 | $17.34 | 4,300 | — | — |
| 1999-01-05 | $4.48 | $16.70 | 6,615 | — | — |
| 1999-01-04 | $4.37 | $16.28 | 3,749 | — | — |