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
- 1994-07-27 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 | $2.60 | $2.60 | 322,650 | — | — |
| 1999-12-30 | $2.49 | $2.49 | 1,168,650 | — | — |
| 1999-12-29 | $2.15 | $2.15 | 756,900 | — | — |
| 1999-12-28 | $2.19 | $2.19 | 913,500 | — | — |
| 1999-12-27 | $2.22 | $2.22 | 504,000 | — | — |
| 1999-12-23 | $2.33 | $2.33 | 722,250 | — | — |
| 1999-12-22 | $2.22 | $2.22 | 518,850 | — | — |
| 1999-12-21 | $2.24 | $2.24 | 606,600 | — | — |
| 1999-12-20 | $2.21 | $2.21 | 431,100 | — | — |
| 1999-12-17 | $2.24 | $2.24 | 462,150 | — | — |
| 1999-12-16 | $2.25 | $2.25 | 594,900 | — | — |
| 1999-12-15 | $2.24 | $2.24 | 431,100 | — | — |
| 1999-12-14 | $2.38 | $2.37 | 340,650 | — | — |
| 1999-12-13 | $2.42 | $2.42 | 487,800 | — | — |
| 1999-12-10 | $2.54 | $2.54 | 116,550 | — | — |
| 1999-12-09 | $2.51 | $2.51 | 153,000 | — | — |
| 1999-12-08 | $2.65 | $2.65 | 194,850 | — | — |
| 1999-12-07 | $2.58 | $2.58 | 270,900 | — | — |
| 1999-12-06 | $2.61 | $2.61 | 202,050 | — | — |
| 1999-12-03 | $2.67 | $2.67 | 199,350 | — | — |
| 1999-12-02 | $2.67 | $2.67 | 209,700 | — | — |
| 1999-12-01 | $2.68 | $2.68 | 142,200 | — | — |
| 1999-11-30 | $2.68 | $2.68 | 241,200 | — | — |
| 1999-11-29 | $2.74 | $2.74 | 328,950 | — | — |
| 1999-11-26 | $2.75 | $2.75 | 97,200 | — | — |
| 1999-11-24 | $2.74 | $2.74 | 159,300 | — | — |
| 1999-11-23 | $2.75 | $2.75 | 159,750 | — | — |
| 1999-11-22 | $2.76 | $2.76 | 220,500 | — | — |
| 1999-11-19 | $2.88 | $2.87 | 195,300 | — | — |
| 1999-11-18 | $2.88 | $2.87 | 252,450 | — | — |
| 1999-11-17 | $2.82 | $2.82 | 200,250 | — | — |
| 1999-11-16 | $2.75 | $2.75 | 131,400 | — | — |
| 1999-11-15 | $2.74 | $2.74 | 121,500 | — | — |
| 1999-11-12 | $2.75 | $2.75 | 219,600 | — | — |
| 1999-11-11 | $2.64 | $2.64 | 225,450 | — | — |
| 1999-11-10 | $2.67 | $2.67 | 200,250 | — | — |
| 1999-11-09 | $2.71 | $2.71 | 233,550 | — | — |
| 1999-11-08 | $2.78 | $2.78 | 137,700 | — | — |
| 1999-11-05 | $2.85 | $2.85 | 352,800 | — | — |
| 1999-11-04 | $2.81 | $2.81 | 164,700 | — | — |
| 1999-11-03 | $2.78 | $2.78 | 176,400 | — | — |
| 1999-11-02 | $2.85 | $2.85 | 76,500 | — | — |
| 1999-11-01 | $2.88 | $2.87 | 117,450 | — | — |
| 1999-10-29 | $2.85 | $2.85 | 135,450 | — | — |
| 1999-10-28 | $2.79 | $2.79 | 86,400 | — | — |
| 1999-10-27 | $2.67 | $2.67 | 259,650 | — | — |
| 1999-10-26 | $2.67 | $2.67 | 302,400 | — | — |
| 1999-10-25 | $2.78 | $2.78 | 152,550 | — | — |
| 1999-10-22 | $2.82 | $2.82 | 287,550 | — | — |
| 1999-10-21 | $2.75 | $2.75 | 131,850 | — | — |
| 1999-10-20 | $2.81 | $2.81 | 149,850 | — | — |
| 1999-10-19 | $2.86 | $2.86 | 122,850 | — | — |
| 1999-10-18 | $2.75 | $2.75 | 286,650 | — | — |
| 1999-10-15 | $2.90 | $2.90 | 338,400 | — | — |
| 1999-10-14 | $3.11 | $3.11 | 69,750 | — | — |
| 1999-10-13 | $3.08 | $3.08 | 134,550 | — | — |
| 1999-10-12 | $3.13 | $3.12 | 463,500 | — | — |
| 1999-10-11 | $3.15 | $3.15 | 352,800 | — | — |
| 1999-10-08 | $3.06 | $3.06 | 296,550 | — | — |
| 1999-10-07 | $3.00 | $3.00 | 277,650 | — | — |
| 1999-10-06 | $2.96 | $2.96 | 443,700 | — | — |
| 1999-10-05 | $2.79 | $2.79 | 434,700 | — | — |
| 1999-10-04 | $3.01 | $3.01 | 186,300 | — | — |
| 1999-10-01 | $3.03 | $3.03 | 336,600 | — | — |
| 1999-09-30 | $2.97 | $2.97 | 290,700 | — | — |
| 1999-09-29 | $2.93 | $2.93 | 283,950 | — | — |
| 1999-09-28 | $2.99 | $2.99 | 335,250 | — | — |
| 1999-09-27 | $3.04 | $3.04 | 209,700 | — | — |
| 1999-09-24 | $3.11 | $3.11 | 398,250 | — | — |
| 1999-09-23 | $3.21 | $3.21 | 122,400 | — | — |
| 1999-09-22 | $3.13 | $3.12 | 193,950 | — | — |
| 1999-09-21 | $3.22 | $3.22 | 122,400 | — | — |
| 1999-09-20 | $3.29 | $3.29 | 424,800 | — | — |
| 1999-09-17 | $3.25 | $3.25 | 127,350 | — | — |
| 1999-09-16 | $3.26 | $3.26 | 366,300 | — | — |
| 1999-09-15 | $3.28 | $3.28 | 328,500 | — | — |
| 1999-09-14 | $3.19 | $3.19 | 145,350 | — | — |
| 1999-09-13 | $3.22 | $3.22 | 321,300 | — | — |
| 1999-09-10 | $3.25 | $3.25 | 458,550 | — | — |
| 1999-09-09 | $3.26 | $3.26 | 504,900 | — | — |
| 1999-09-08 | $3.19 | $3.19 | 3,028,050 | — | — |
| 1999-09-07 | $3.08 | $3.08 | 2,458,800 | — | — |
| 1999-09-03 | $3.22 | $3.22 | 2,214,450 | — | — |
| 1999-09-02 | $3.03 | $3.03 | 3,562,200 | — | — |
| 1999-09-01 | $3.54 | $3.54 | 1,373,850 | — | — |
| 1999-08-31 | $4.21 | $4.21 | 138,150 | — | — |
| 1999-08-30 | $4.24 | $4.24 | 131,400 | — | — |
| 1999-08-27 | $4.35 | $4.35 | 61,650 | — | — |
| 1999-08-26 | $4.35 | $4.35 | 74,250 | — | — |
| 1999-08-25 | $4.36 | $4.36 | 71,100 | — | — |
| 1999-08-24 | $4.32 | $4.32 | 113,850 | — | — |
| 1999-08-23 | $4.36 | $4.36 | 87,300 | — | — |
| 1999-08-20 | $4.33 | $4.33 | 108,450 | — | — |
| 1999-08-19 | $4.28 | $4.28 | 57,150 | — | — |
| 1999-08-18 | $4.28 | $4.28 | 40,500 | — | — |
| 1999-08-17 | $4.29 | $4.29 | 103,950 | — | — |
| 1999-08-16 | $4.25 | $4.25 | 67,500 | — | — |
| 1999-08-13 | $4.28 | $4.28 | 198,450 | — | — |
| 1999-08-12 | $4.21 | $4.21 | 196,200 | — | — |
| 1999-08-11 | $4.14 | $4.14 | 98,100 | — | — |
| 1999-08-10 | $4.10 | $4.10 | 253,800 | — | — |
| 1999-08-09 | $4.22 | $4.22 | 224,100 | — | — |
| 1999-08-06 | $4.28 | $4.28 | 203,850 | — | — |
| 1999-08-05 | $4.35 | $4.35 | 161,100 | — | — |
| 1999-08-04 | $4.42 | $4.42 | 132,300 | — | — |
| 1999-08-03 | $4.42 | $4.42 | 166,950 | — | — |
| 1999-08-02 | $4.47 | $4.47 | 89,100 | — | — |
| 1999-07-30 | $4.47 | $4.47 | 139,950 | — | — |
| 1999-07-29 | $4.50 | $4.50 | 95,850 | — | — |
| 1999-07-28 | $4.58 | $4.58 | 223,650 | — | — |
| 1999-07-27 | $4.63 | $4.62 | 164,250 | — | — |
| 1999-07-26 | $4.51 | $4.51 | 102,600 | — | — |
| 1999-07-23 | $4.50 | $4.50 | 145,800 | — | — |
| 1999-07-22 | $4.47 | $4.47 | 90,000 | — | — |
| 1999-07-21 | $4.54 | $4.54 | 242,550 | — | — |
| 1999-07-20 | $4.43 | $4.43 | 220,050 | — | — |
| 1999-07-19 | $4.38 | $4.37 | 244,350 | — | — |
| 1999-07-16 | $4.21 | $4.21 | 196,200 | — | — |
| 1999-07-15 | $4.26 | $4.26 | 42,300 | — | — |
| 1999-07-14 | $4.26 | $4.26 | 49,950 | — | — |
| 1999-07-13 | $4.28 | $4.28 | 70,650 | — | — |
| 1999-07-12 | $4.25 | $4.25 | 83,700 | — | — |
| 1999-07-09 | $4.28 | $4.28 | 37,350 | — | — |
| 1999-07-08 | $4.32 | $4.32 | 73,350 | — | — |
| 1999-07-07 | $4.43 | $4.43 | 42,750 | — | — |
| 1999-07-06 | $4.46 | $4.46 | 144,000 | — | — |
| 1999-07-02 | $4.40 | $4.40 | 132,300 | — | — |
| 1999-07-01 | $4.28 | $4.28 | 86,850 | — | — |
| 1999-06-30 | $4.40 | $4.40 | 299,250 | — | — |
| 1999-06-29 | $4.35 | $4.35 | 180,450 | — | — |
| 1999-06-28 | $4.31 | $4.31 | 106,650 | — | — |
| 1999-06-25 | $4.22 | $4.22 | 137,250 | — | — |
| 1999-06-24 | $4.15 | $4.15 | 112,950 | — | — |
| 1999-06-23 | $4.15 | $4.15 | 153,900 | — | — |
| 1999-06-22 | $4.19 | $4.19 | 172,800 | — | — |
| 1999-06-21 | $4.32 | $4.32 | 37,350 | — | — |
| 1999-06-18 | $4.26 | $4.26 | 142,200 | — | — |
| 1999-06-17 | $4.29 | $4.29 | 112,500 | — | — |
| 1999-06-16 | $4.29 | $4.29 | 189,900 | — | — |
| 1999-06-15 | $4.32 | $4.32 | 105,300 | — | — |
| 1999-06-14 | $4.40 | $4.40 | 40,050 | — | — |
| 1999-06-11 | $4.44 | $4.44 | 50,850 | — | — |
| 1999-06-10 | $4.42 | $4.42 | 74,250 | — | — |
| 1999-06-09 | $4.56 | $4.56 | 71,550 | — | — |
| 1999-06-08 | $4.65 | $4.65 | 234,000 | — | — |
| 1999-06-07 | $4.71 | $4.71 | 152,100 | — | — |
| 1999-06-04 | $4.56 | $4.56 | 108,000 | — | — |
| 1999-06-03 | $4.53 | $4.53 | 113,400 | — | — |
| 1999-06-02 | $4.49 | $4.49 | 193,950 | — | — |
| 1999-06-01 | $4.51 | $4.51 | 167,400 | — | — |
| 1999-05-28 | $4.44 | $4.44 | 130,050 | — | — |
| 1999-05-27 | $4.40 | $4.40 | 99,000 | — | — |
| 1999-05-26 | $4.26 | $4.26 | 105,750 | — | — |
| 1999-05-25 | $4.21 | $4.21 | 61,650 | — | — |
| 1999-05-24 | $4.19 | $4.19 | 72,450 | — | — |
| 1999-05-21 | $4.21 | $4.21 | 102,600 | — | — |
| 1999-05-20 | $4.14 | $4.14 | 89,550 | — | — |
| 1999-05-19 | $4.21 | $4.21 | 155,700 | — | — |
| 1999-05-18 | $4.15 | $4.15 | 94,500 | — | — |
| 1999-05-17 | $4.15 | $4.15 | 86,400 | — | — |
| 1999-05-14 | $4.17 | $4.17 | 96,750 | — | — |
| 1999-05-13 | $4.22 | $4.22 | 94,500 | — | — |
| 1999-05-12 | $4.21 | $4.21 | 162,450 | — | — |
| 1999-05-11 | $4.24 | $4.24 | 98,550 | — | — |
| 1999-05-10 | $4.19 | $4.19 | 207,450 | — | — |
| 1999-05-07 | $4.22 | $4.22 | 153,450 | — | — |
| 1999-05-06 | $4.22 | $4.22 | 433,350 | — | — |
| 1999-05-05 | $4.08 | $4.08 | 316,800 | — | — |
| 1999-05-04 | $4.08 | $4.08 | 159,750 | — | — |
| 1999-05-03 | $4.14 | $4.14 | 188,550 | — | — |
| 1999-04-30 | $4.13 | $4.12 | 204,750 | — | — |
| 1999-04-29 | $4.14 | $4.14 | 377,100 | — | — |
| 1999-04-28 | $4.18 | $4.18 | 333,450 | — | — |
| 1999-04-27 | $4.32 | $4.32 | 336,150 | — | — |
| 1999-04-26 | $4.15 | $4.15 | 279,000 | — | — |
| 1999-04-23 | $4.13 | $4.13 | 668,700 | — | — |
| 1999-04-22 | $4.00 | $4.00 | 466,200 | — | — |
| 1999-04-21 | $3.92 | $3.92 | 527,400 | — | — |
| 1999-04-20 | $3.90 | $3.90 | 226,350 | — | — |
| 1999-04-19 | $3.93 | $3.93 | 1,087,650 | — | — |
| 1999-04-16 | $3.83 | $3.83 | 666,000 | — | — |
| 1999-04-15 | $3.56 | $3.56 | 649,800 | — | — |
| 1999-04-14 | $3.53 | $3.53 | 1,062,450 | — | — |
| 1999-04-13 | $3.78 | $3.78 | 410,850 | — | — |
| 1999-04-12 | $3.89 | $3.89 | 321,300 | — | — |
| 1999-04-09 | $3.93 | $3.93 | 321,300 | — | — |
| 1999-04-08 | $3.97 | $3.97 | 157,500 | — | — |
| 1999-04-07 | $3.94 | $3.94 | 306,900 | — | — |
| 1999-04-06 | $4.04 | $4.04 | 257,400 | — | — |
| 1999-04-05 | $4.19 | $4.19 | 157,950 | — | — |
| 1999-04-01 | $4.29 | $4.29 | 121,950 | — | — |
| 1999-03-31 | $4.29 | $4.29 | 216,000 | — | — |
| 1999-03-30 | $4.38 | $4.37 | 753,750 | — | — |
| 1999-03-29 | $4.44 | $4.44 | 527,850 | — | — |
| 1999-03-26 | $4.42 | $4.42 | 236,250 | — | — |
| 1999-03-25 | $4.44 | $4.44 | 567,000 | — | — |
| 1999-03-24 | $4.33 | $4.33 | 146,250 | — | — |
| 1999-03-23 | $4.22 | $4.22 | 385,650 | — | — |
| 1999-03-22 | $4.53 | $4.53 | 84,600 | — | — |
| 1999-03-19 | $4.58 | $4.58 | 119,700 | — | — |
| 1999-03-18 | $4.64 | $4.64 | 119,250 | — | — |
| 1999-03-17 | $4.78 | $4.78 | 106,650 | — | — |
| 1999-03-16 | $4.79 | $4.79 | 101,700 | — | — |
| 1999-03-15 | $4.82 | $4.82 | 135,900 | — | — |
| 1999-03-12 | $4.75 | $4.75 | 158,400 | — | — |
| 1999-03-11 | $4.72 | $4.72 | 174,600 | — | — |
| 1999-03-10 | $4.71 | $4.71 | 127,350 | — | — |
| 1999-03-09 | $4.75 | $4.75 | 429,300 | — | — |
| 1999-03-08 | $4.68 | $4.68 | 114,300 | — | — |
| 1999-03-05 | $4.75 | $4.75 | 76,050 | — | — |
| 1999-03-04 | $4.75 | $4.75 | 211,950 | — | — |
| 1999-03-03 | $4.79 | $4.79 | 96,300 | — | — |
| 1999-03-02 | $4.81 | $4.81 | 132,750 | — | — |
| 1999-03-01 | $4.76 | $4.76 | 264,150 | — | — |
| 1999-02-26 | $4.75 | $4.75 | 78,750 | — | — |
| 1999-02-25 | $4.74 | $4.74 | 251,550 | — | — |
| 1999-02-24 | $4.74 | $4.74 | 457,200 | — | — |
| 1999-02-23 | $4.85 | $4.85 | 683,550 | — | — |
| 1999-02-22 | $4.72 | $4.72 | 1,090,800 | — | — |
| 1999-02-19 | $4.44 | $4.44 | 4,854,600 | — | — |
| 1999-02-18 | $4.14 | $4.14 | 2,156,400 | — | — |
| 1999-02-17 | $4.94 | $4.94 | 93,600 | — | — |
| 1999-02-16 | $5.11 | $5.11 | 70,200 | — | — |
| 1999-02-12 | $5.11 | $5.11 | 265,500 | — | — |
| 1999-02-11 | $5.28 | $5.28 | 161,100 | — | — |
| 1999-02-10 | $5.28 | $5.28 | 139,050 | — | — |
| 1999-02-09 | $5.28 | $5.28 | 550,800 | — | — |
| 1999-02-08 | $5.28 | $5.28 | 620,550 | — | — |
| 1999-02-05 | $5.58 | $5.58 | 203,850 | — | — |
| 1999-02-04 | $5.60 | $5.60 | 85,950 | — | — |
| 1999-02-03 | $5.63 | $5.62 | 96,300 | — | — |
| 1999-02-02 | $5.67 | $5.67 | 88,650 | — | — |
| 1999-02-01 | $5.67 | $5.67 | 95,850 | — | — |
| 1999-01-29 | $5.60 | $5.60 | 121,050 | — | — |
| 1999-01-28 | $5.68 | $5.68 | 167,850 | — | — |
| 1999-01-27 | $5.72 | $5.72 | 121,950 | — | — |
| 1999-01-26 | $5.75 | $5.75 | 174,150 | — | — |
| 1999-01-25 | $5.85 | $5.85 | 97,200 | — | — |
| 1999-01-22 | $5.97 | $5.97 | 110,250 | — | — |
| 1999-01-21 | $6.11 | $6.11 | 175,950 | — | — |
| 1999-01-20 | $6.03 | $6.03 | 120,150 | — | — |
| 1999-01-19 | $5.97 | $5.97 | 116,100 | — | — |
| 1999-01-15 | $6.03 | $6.03 | 202,950 | — | — |
| 1999-01-14 | $5.74 | $5.74 | 128,250 | — | — |
| 1999-01-13 | $5.78 | $5.78 | 82,350 | — | — |
| 1999-01-12 | $5.83 | $5.83 | 163,350 | — | — |
| 1999-01-11 | $5.96 | $5.96 | 151,650 | — | — |
| 1999-01-08 | $5.89 | $5.89 | 155,700 | — | — |
| 1999-01-07 | $5.97 | $5.97 | 202,050 | — | — |
| 1999-01-06 | $5.96 | $5.96 | 153,000 | — | — |
| 1999-01-05 | $5.99 | $5.99 | 256,500 | — | — |
| 1999-01-04 | $6.24 | $6.24 | 307,350 | — | — |