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
- 1995-03-07 to 2026-08-28
- 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 |
|---|---|---|---|
| 1999-12-31 | $5.92 | $5.92 | 36,600 |
| 1999-12-30 | $5.71 | $5.71 | 126,600 |
| 1999-12-29 | $5.71 | $5.71 | 550,200 |
| 1999-12-28 | $5.46 | $5.46 | 58,800 |
| 1999-12-27 | $5.42 | $5.42 | 40,500 |
| 1999-12-23 | $5.42 | $5.42 | 69,000 |
| 1999-12-22 | $5.54 | $5.54 | 91,500 |
| 1999-12-21 | $5.25 | $5.25 | 25,950 |
| 1999-12-20 | $5.17 | $5.17 | 105,600 |
| 1999-12-17 | $5.33 | $5.33 | 38,400 |
| 1999-12-16 | $5.33 | $5.33 | 152,550 |
| 1999-12-15 | $5.29 | $5.29 | 126,000 |
| 1999-12-14 | $4.58 | $4.58 | 67,050 |
| 1999-12-13 | $4.75 | $4.75 | 35,400 |
| 1999-12-10 | $4.92 | $4.92 | 93,000 |
| 1999-12-09 | $5.25 | $5.25 | 177,450 |
| 1999-12-08 | $5.04 | $5.04 | 121,950 |
| 1999-12-07 | $4.38 | $4.38 | 111,150 |
| 1999-12-06 | $4.17 | $4.17 | 209,700 |
| 1999-12-03 | $5.33 | $5.33 | 87,150 |
| 1999-12-02 | $5.67 | $5.67 | 201,750 |
| 1999-12-01 | $5.75 | $5.75 | 200,850 |
| 1999-11-30 | $5.25 | $5.25 | 399,600 |
| 1999-11-29 | $6.50 | $6.50 | 1,123,500 |
| 1999-11-26 | $5.67 | $5.67 | 486,300 |
| 1999-11-24 | $4.83 | $4.83 | 865,650 |
| 1999-11-23 | $4.08 | $4.08 | 752,550 |
| 1999-11-22 | $3.38 | $3.38 | 189,450 |
| 1999-11-19 | $3.33 | $3.33 | 164,250 |
| 1999-11-18 | $3.31 | $3.31 | 301,800 |
| 1999-11-17 | $3.00 | $3.00 | 203,550 |
| 1999-11-16 | $2.25 | $2.25 | 150,900 |
| 1999-11-15 | $2.46 | $2.46 | 129,600 |
| 1999-11-12 | $1.92 | $1.92 | 84,300 |
| 1999-11-11 | $1.58 | $1.58 | 28,200 |
| 1999-11-10 | $1.75 | $1.75 | 5,100 |
| 1999-11-09 | $1.75 | $1.75 | 12,000 |
| 1999-11-08 | $1.79 | $1.79 | 7,200 |
| 1999-11-05 | $2.04 | $2.04 | 6,450 |
| 1999-11-04 | $2.06 | $2.06 | 130,650 |
| 1999-11-03 | $2.00 | $2.00 | 87,750 |
| 1999-11-02 | $1.67 | $1.67 | 35,550 |
| 1999-11-01 | $1.75 | $1.75 | 26,250 |
| 1999-10-29 | $1.79 | $1.79 | 3,750 |
| 1999-10-28 | $2.00 | $2.00 | 2,100 |
| 1999-10-27 | $2.04 | $2.04 | 29,250 |
| 1999-10-26 | $1.96 | $1.96 | 750 |
| 1999-10-25 | $1.94 | $1.94 | 0 |
| 1999-10-22 | $1.94 | $1.94 | 48,150 |
| 1999-10-21 | $2.00 | $2.00 | 7,650 |
| 1999-10-20 | $2.00 | $2.00 | 14,250 |
| 1999-10-19 | $1.96 | $1.96 | 95,250 |
| 1999-10-18 | $1.96 | $1.96 | 44,700 |
| 1999-10-15 | $2.02 | $2.02 | 32,400 |
| 1999-10-14 | $2.02 | $2.02 | 11,250 |
| 1999-10-13 | $2.04 | $2.04 | 22,800 |
| 1999-10-12 | $2.00 | $2.00 | 9,750 |
| 1999-10-11 | $1.88 | $1.88 | 154,050 |
| 1999-10-08 | $1.96 | $1.96 | 24,600 |
| 1999-10-07 | $1.83 | $1.83 | 28,650 |
| 1999-10-06 | $2.00 | $2.00 | 97,500 |
| 1999-10-05 | $2.08 | $2.08 | 31,650 |
| 1999-10-04 | $2.17 | $2.17 | 65,400 |
| 1999-10-01 | $2.33 | $2.33 | 12,300 |
| 1999-09-30 | $2.25 | $2.25 | 34,800 |
| 1999-09-29 | $2.46 | $2.46 | 54,750 |
| 1999-09-28 | $2.54 | $2.54 | 11,250 |
| 1999-09-27 | $2.63 | $2.63 | 12,150 |
| 1999-09-24 | $2.67 | $2.67 | 11,100 |
| 1999-09-23 | $2.75 | $2.75 | 12,750 |
| 1999-09-22 | $2.83 | $2.83 | 41,400 |
| 1999-09-21 | $3.00 | $3.00 | 49,050 |
| 1999-09-20 | $3.08 | $3.08 | 45,750 |
| 1999-09-17 | $3.04 | $3.04 | 85,050 |
| 1999-09-16 | $2.92 | $2.92 | 43,200 |
| 1999-09-15 | $3.00 | $3.00 | 40,650 |
| 1999-09-14 | $3.00 | $3.00 | 81,600 |
| 1999-09-13 | $2.88 | $2.88 | 13,350 |
| 1999-09-10 | $2.92 | $2.92 | 97,650 |
| 1999-09-09 | $2.69 | $2.69 | 55,200 |
| 1999-09-08 | $2.50 | $2.50 | 5,400 |
| 1999-09-07 | $2.46 | $2.46 | 15,000 |
| 1999-09-03 | $2.65 | $2.65 | 52,050 |
| 1999-09-02 | $2.46 | $2.46 | 16,800 |
| 1999-09-01 | $2.63 | $2.63 | 74,400 |
| 1999-08-31 | $2.38 | $2.38 | 23,250 |
| 1999-08-30 | $2.38 | $2.38 | 24,750 |
| 1999-08-27 | $2.38 | $2.38 | 38,850 |
| 1999-08-26 | $2.17 | $2.17 | 1,050 |
| 1999-08-25 | $2.17 | $2.17 | 2,400 |
| 1999-08-24 | $2.21 | $2.21 | 13,500 |
| 1999-08-23 | $2.13 | $2.13 | 51,450 |
| 1999-08-20 | $2.17 | $2.17 | 10,950 |
| 1999-08-19 | $2.17 | $2.17 | 600 |
| 1999-08-18 | $2.17 | $2.17 | 900 |
| 1999-08-17 | $2.17 | $2.17 | 19,050 |
| 1999-08-16 | $2.17 | $2.17 | 14,700 |
| 1999-08-13 | $2.25 | $2.25 | 1,350 |
| 1999-08-12 | $2.33 | $2.33 | 16,200 |
| 1999-08-11 | $2.10 | $2.10 | 50,550 |
| 1999-08-10 | $2.10 | $2.10 | 5,850 |
| 1999-08-09 | $2.10 | $2.10 | 12,450 |
| 1999-08-06 | $2.04 | $2.04 | 12,150 |
| 1999-08-05 | $2.04 | $2.04 | 101,700 |
| 1999-08-04 | $2.00 | $2.00 | 24,600 |
| 1999-08-03 | $2.08 | $2.08 | 13,200 |
| 1999-08-02 | $2.08 | $2.08 | 2,700 |
| 1999-07-30 | $2.08 | $2.08 | 67,650 |
| 1999-07-29 | $2.17 | $2.17 | 23,250 |
| 1999-07-28 | $2.38 | $2.38 | 4,800 |
| 1999-07-27 | $2.40 | $2.40 | 20,250 |
| 1999-07-26 | $2.50 | $2.50 | 22,650 |
| 1999-07-23 | $2.63 | $2.63 | 49,050 |
| 1999-07-22 | $2.63 | $2.63 | 28,650 |
| 1999-07-21 | $2.67 | $2.67 | 3,000 |
| 1999-07-20 | $2.65 | $2.65 | 6,300 |
| 1999-07-19 | $2.67 | $2.67 | 19,800 |
| 1999-07-16 | $2.67 | $2.67 | 19,350 |
| 1999-07-15 | $2.63 | $2.63 | 70,350 |
| 1999-07-14 | $2.67 | $2.67 | 48,450 |
| 1999-07-13 | $2.67 | $2.67 | 8,700 |
| 1999-07-12 | $2.67 | $2.67 | 15,450 |
| 1999-07-09 | $2.71 | $2.71 | 22,650 |
| 1999-07-08 | $2.83 | $2.83 | 83,550 |
| 1999-07-07 | $2.54 | $2.54 | 45,900 |
| 1999-07-06 | $2.75 | $2.75 | 12,600 |
| 1999-07-02 | $2.75 | $2.75 | 16,050 |
| 1999-07-01 | $2.79 | $2.79 | 32,100 |
| 1999-06-30 | $2.83 | $2.83 | 114,150 |
| 1999-06-29 | $2.83 | $2.83 | 57,150 |
| 1999-06-28 | $2.88 | $2.88 | 25,200 |
| 1999-06-25 | $2.83 | $2.83 | 3,750 |
| 1999-06-24 | $2.88 | $2.88 | 29,850 |
| 1999-06-23 | $2.83 | $2.83 | 21,450 |
| 1999-06-22 | $2.92 | $2.92 | 45,600 |
| 1999-06-21 | $2.83 | $2.83 | 92,550 |
| 1999-06-18 | $3.00 | $3.00 | 73,800 |
| 1999-06-17 | $3.08 | $3.08 | 22,500 |
| 1999-06-16 | $3.17 | $3.17 | 58,800 |
| 1999-06-15 | $3.08 | $3.08 | 246,000 |
| 1999-06-14 | $3.08 | $3.08 | 48,300 |
| 1999-06-11 | $2.67 | $2.67 | 12,300 |
| 1999-06-10 | $2.79 | $2.79 | 11,700 |
| 1999-06-09 | $2.75 | $2.75 | 19,050 |
| 1999-06-08 | $2.67 | $2.67 | 4,800 |
| 1999-06-07 | $2.83 | $2.83 | 29,100 |
| 1999-06-04 | $2.58 | $2.58 | 56,400 |
| 1999-06-03 | $2.50 | $2.50 | 14,100 |
| 1999-06-02 | $2.40 | $2.40 | 110,700 |
| 1999-06-01 | $2.58 | $2.58 | 92,100 |
| 1999-05-28 | $2.71 | $2.71 | 182,250 |
| 1999-05-27 | $2.92 | $2.92 | 31,800 |
| 1999-05-26 | $3.04 | $3.04 | 70,650 |
| 1999-05-25 | $3.04 | $3.04 | 338,400 |
| 1999-05-24 | $3.08 | $3.08 | 251,400 |
| 1999-05-21 | $3.00 | $3.00 | 5,550 |
| 1999-05-20 | $3.08 | $3.08 | 42,150 |
| 1999-05-19 | $3.08 | $3.08 | 56,700 |
| 1999-05-18 | $3.04 | $3.04 | 31,500 |
| 1999-05-17 | $2.92 | $2.92 | 35,250 |
| 1999-05-14 | $3.08 | $3.08 | 26,700 |
| 1999-05-13 | $2.92 | $2.92 | 58,950 |
| 1999-05-12 | $2.96 | $2.96 | 103,350 |
| 1999-05-11 | $3.17 | $3.17 | 98,250 |
| 1999-05-10 | $3.25 | $3.25 | 399,900 |
| 1999-05-07 | $2.79 | $2.79 | 62,400 |
| 1999-05-06 | $2.75 | $2.75 | 173,250 |
| 1999-05-05 | $2.96 | $2.96 | 191,250 |
| 1999-05-04 | $2.54 | $2.54 | 125,400 |
| 1999-05-03 | $2.50 | $2.50 | 111,450 |
| 1999-04-30 | $2.42 | $2.42 | 122,850 |
| 1999-04-29 | $2.38 | $2.38 | 7,200 |
| 1999-04-28 | $2.38 | $2.38 | 39,600 |
| 1999-04-27 | $2.33 | $2.33 | 69,900 |
| 1999-04-26 | $2.63 | $2.63 | 189,150 |
| 1999-04-23 | $2.67 | $2.67 | 370,800 |
| 1999-04-22 | $2.31 | $2.31 | 54,450 |
| 1999-04-21 | $2.33 | $2.33 | 177,450 |
| 1999-04-20 | $1.96 | $1.96 | 52,050 |
| 1999-04-19 | $2.00 | $2.00 | 170,700 |
| 1999-04-16 | $2.33 | $2.33 | 129,300 |
| 1999-04-15 | $1.96 | $1.96 | 59,250 |
| 1999-04-14 | $1.92 | $1.92 | 51,900 |
| 1999-04-13 | $1.83 | $1.83 | 1,950 |
| 1999-04-12 | $1.96 | $1.96 | 68,400 |
| 1999-04-09 | $1.85 | $1.85 | 51,750 |
| 1999-04-08 | $1.79 | $1.79 | 71,400 |
| 1999-04-07 | $1.48 | $1.48 | 18,300 |
| 1999-04-06 | $1.38 | $1.38 | 16,350 |
| 1999-04-05 | $1.38 | $1.38 | 88,500 |
| 1999-04-01 | $1.21 | $1.21 | 58,500 |
| 1999-03-31 | $1.33 | $1.33 | 25,800 |
| 1999-03-30 | $1.50 | $1.50 | 41,250 |
| 1999-03-29 | $1.46 | $1.46 | 31,350 |
| 1999-03-26 | $1.54 | $1.54 | 7,650 |
| 1999-03-25 | $1.60 | $1.60 | 55,350 |
| 1999-03-24 | $1.63 | $1.63 | 40,200 |
| 1999-03-23 | $1.54 | $1.54 | 7,500 |
| 1999-03-22 | $1.63 | $1.63 | 17,250 |
| 1999-03-19 | $1.63 | $1.63 | 18,000 |
| 1999-03-18 | $1.50 | $1.50 | 29,550 |
| 1999-03-17 | $1.75 | $1.75 | 16,800 |
| 1999-03-16 | $1.71 | $1.71 | 29,850 |
| 1999-03-15 | $1.67 | $1.67 | 39,150 |
| 1999-03-12 | $1.69 | $1.69 | 20,100 |
| 1999-03-11 | $1.69 | $1.69 | 36,000 |
| 1999-03-10 | $1.69 | $1.69 | 52,950 |
| 1999-03-09 | $1.63 | $1.63 | 154,200 |
| 1999-03-08 | $1.88 | $1.88 | 39,600 |
| 1999-03-05 | $1.83 | $1.83 | 22,500 |
| 1999-03-04 | $1.94 | $1.94 | 69,300 |
| 1999-03-03 | $1.63 | $1.63 | 18,150 |
| 1999-03-02 | $1.67 | $1.67 | 3,450 |
| 1999-03-01 | $1.67 | $1.67 | 21,900 |
| 1999-02-26 | $1.67 | $1.67 | 9,150 |
| 1999-02-25 | $1.71 | $1.71 | 33,150 |
| 1999-02-24 | $1.75 | $1.75 | 22,800 |
| 1999-02-23 | $1.79 | $1.79 | 8,850 |
| 1999-02-22 | $1.92 | $1.92 | 34,800 |
| 1999-02-19 | $1.75 | $1.75 | 22,050 |
| 1999-02-18 | $1.75 | $1.75 | 18,300 |
| 1999-02-17 | $1.69 | $1.69 | 38,700 |
| 1999-02-16 | $2.00 | $2.00 | 14,700 |
| 1999-02-12 | $2.00 | $2.00 | 26,400 |
| 1999-02-11 | $2.08 | $2.08 | 33,450 |
| 1999-02-10 | $2.08 | $2.08 | 6,450 |
| 1999-02-09 | $2.00 | $2.00 | 84,600 |
| 1999-02-08 | $2.10 | $2.10 | 55,050 |
| 1999-02-05 | $2.25 | $2.25 | 146,400 |
| 1999-02-04 | $2.42 | $2.42 | 396,150 |
| 1999-02-03 | $2.88 | $2.88 | 188,850 |
| 1999-02-02 | $2.27 | $2.27 | 65,400 |
| 1999-02-01 | $2.33 | $2.33 | 97,800 |
| 1999-01-29 | $2.31 | $2.31 | 83,850 |
| 1999-01-28 | $2.17 | $2.17 | 41,850 |
| 1999-01-27 | $2.25 | $2.25 | 92,700 |
| 1999-01-26 | $2.17 | $2.17 | 89,850 |
| 1999-01-25 | $2.17 | $2.17 | 8,850 |
| 1999-01-22 | $2.17 | $2.17 | 80,850 |
| 1999-01-21 | $2.29 | $2.29 | 71,550 |
| 1999-01-20 | $2.21 | $2.21 | 90,150 |
| 1999-01-19 | $2.21 | $2.21 | 40,500 |
| 1999-01-15 | $2.25 | $2.25 | 57,450 |
| 1999-01-14 | $2.17 | $2.17 | 54,150 |
| 1999-01-13 | $2.25 | $2.25 | 53,100 |
| 1999-01-12 | $2.42 | $2.42 | 190,500 |
| 1999-01-11 | $2.33 | $2.33 | 310,950 |
| 1999-01-08 | $2.08 | $2.08 | 226,050 |
| 1999-01-07 | $2.00 | $2.00 | 175,200 |
| 1999-01-06 | $1.65 | $1.65 | 96,750 |
| 1999-01-05 | $1.58 | $1.58 | 9,750 |
| 1999-01-04 | $1.63 | $1.63 | 110,400 |