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
- 1986-11-05 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 | $4.00 | $4.00 | 16,163 | — | — |
| 1999-12-30 | $3.93 | $3.93 | 50,855 | — | — |
| 1999-12-29 | $3.98 | $3.98 | 69,778 | — | — |
| 1999-12-28 | $3.84 | $3.84 | 210,122 | — | — |
| 1999-12-27 | $3.87 | $3.87 | 258,217 | — | — |
| 1999-12-23 | $3.87 | $3.87 | 178,978 | — | — |
| 1999-12-22 | $3.87 | $3.87 | 325,236 | — | — |
| 1999-12-21 | $3.87 | $3.87 | 80,816 | — | — |
| 1999-12-20 | $3.82 | $3.82 | 152,565 | — | — |
| 1999-12-17 | $3.82 | $3.82 | 238,900 | — | — |
| 1999-12-16 | $3.76 | $3.76 | 197,113 | — | — |
| 1999-12-15 | $3.73 | $3.73 | 320,899 | — | — |
| 1999-12-14 | $3.74 | $3.74 | 126,152 | — | — |
| 1999-12-13 | $3.77 | $3.77 | 136,796 | — | — |
| 1999-12-10 | $3.74 | $3.74 | 216,430 | — | — |
| 1999-12-09 | $3.73 | $3.73 | 178,190 | — | — |
| 1999-12-08 | $3.96 | $3.96 | 172,671 | — | — |
| 1999-12-07 | $3.69 | $3.69 | 172,671 | — | — |
| 1999-12-06 | $3.77 | $3.77 | 258,217 | — | — |
| 1999-12-03 | $3.84 | $3.84 | 30,355 | — | — |
| 1999-12-02 | $3.74 | $3.74 | 52,826 | — | — |
| 1999-12-01 | $3.73 | $3.73 | 164,392 | — | — |
| 1999-11-30 | $3.74 | $3.74 | 105,258 | — | — |
| 1999-11-29 | $3.55 | $3.55 | 158,084 | — | — |
| 1999-11-26 | $3.65 | $3.65 | 37,451 | — | — |
| 1999-11-24 | $3.65 | $3.65 | 36,663 | — | — |
| 1999-11-23 | $3.71 | $3.71 | 11,433 | — | — |
| 1999-11-22 | $3.60 | $3.60 | 85,153 | — | — |
| 1999-11-19 | $3.50 | $3.50 | 28,778 | — | — |
| 1999-11-18 | $3.57 | $3.57 | 141,133 | — | — |
| 1999-11-17 | $3.55 | $3.55 | 131,671 | — | — |
| 1999-11-16 | $3.47 | $3.47 | 1,001,332 | — | — |
| 1999-11-15 | $3.46 | $3.46 | 65,441 | — | — |
| 1999-11-12 | $3.44 | $3.44 | 44,153 | — | — |
| 1999-11-11 | $3.47 | $3.47 | 26,019 | — | — |
| 1999-11-10 | $3.42 | $3.42 | 105,258 | — | — |
| 1999-11-09 | $3.57 | $3.57 | 212,882 | — | — |
| 1999-11-08 | $3.58 | $3.58 | 102,893 | — | — |
| 1999-11-05 | $3.61 | $3.61 | 24,836 | — | — |
| 1999-11-04 | $3.61 | $3.61 | 134,825 | — | — |
| 1999-11-03 | $3.63 | $3.63 | 44,547 | — | — |
| 1999-11-02 | $3.55 | $3.55 | 55,980 | — | — |
| 1999-11-01 | $3.68 | $3.68 | 44,942 | — | — |
| 1999-10-29 | $3.44 | $3.44 | 158,873 | — | — |
| 1999-10-28 | $3.55 | $3.55 | 214,853 | — | — |
| 1999-10-27 | $3.30 | $3.30 | 225,102 | — | — |
| 1999-10-26 | $3.23 | $3.23 | 81,210 | — | — |
| 1999-10-25 | $3.22 | $3.22 | 171,488 | — | — |
| 1999-10-22 | $3.28 | $3.28 | 102,104 | — | — |
| 1999-10-21 | $3.27 | $3.27 | 1,918,693 | — | — |
| 1999-10-20 | $3.19 | $3.19 | 916,179 | — | — |
| 1999-10-19 | $3.19 | $3.19 | 219,189 | — | — |
| 1999-10-18 | $3.18 | $3.18 | 284,630 | — | — |
| 1999-10-15 | $3.25 | $3.25 | 98,950 | — | — |
| 1999-10-14 | $3.28 | $3.28 | 44,942 | — | — |
| 1999-10-13 | $3.30 | $3.30 | 205,785 | — | — |
| 1999-10-12 | $3.31 | $3.31 | 149,806 | — | — |
| 1999-10-11 | $3.36 | $3.36 | 193,170 | — | — |
| 1999-10-08 | $3.42 | $3.42 | 49,278 | — | — |
| 1999-10-07 | $3.49 | $3.49 | 277,140 | — | — |
| 1999-10-06 | $3.58 | $3.58 | 221,554 | — | — |
| 1999-10-05 | $3.57 | $3.57 | 132,854 | — | — |
| 1999-10-04 | $3.61 | $3.61 | 52,432 | — | — |
| 1999-10-01 | $3.58 | $3.58 | 192,382 | — | — |
| 1999-09-30 | $3.58 | $3.58 | 258,612 | — | — |
| 1999-09-29 | $3.65 | $3.65 | 361,899 | — | — |
| 1999-09-28 | $3.68 | $3.68 | 110,777 | — | — |
| 1999-09-27 | $3.68 | $3.68 | 162,026 | — | — |
| 1999-09-24 | $3.62 | $3.62 | 119,450 | — | — |
| 1999-09-23 | $3.58 | $3.58 | 181,344 | — | — |
| 1999-09-22 | $3.62 | $3.62 | 44,153 | — | — |
| 1999-09-21 | $3.55 | $3.55 | 156,902 | — | — |
| 1999-09-20 | $3.69 | $3.69 | 55,586 | — | — |
| 1999-09-17 | $3.71 | $3.71 | 68,595 | — | — |
| 1999-09-16 | $3.68 | $3.68 | 151,382 | — | — |
| 1999-09-15 | $3.66 | $3.66 | 324,447 | — | — |
| 1999-09-14 | $3.68 | $3.68 | 78,845 | — | — |
| 1999-09-13 | $3.87 | $3.87 | 80,816 | — | — |
| 1999-09-10 | $4.00 | $4.00 | 48,095 | — | — |
| 1999-09-09 | $3.76 | $3.76 | 145,863 | — | — |
| 1999-09-08 | $3.93 | $3.93 | 58,740 | — | — |
| 1999-09-07 | $3.95 | $3.95 | 86,730 | — | — |
| 1999-09-03 | $4.00 | $4.00 | 24,048 | — | — |
| 1999-09-02 | $3.80 | $3.80 | 51,249 | — | — |
| 1999-09-01 | $3.95 | $3.95 | 34,692 | — | — |
| 1999-08-31 | $3.77 | $3.77 | 52,432 | — | — |
| 1999-08-30 | $3.74 | $3.74 | 227,468 | — | — |
| 1999-08-27 | $3.71 | $3.71 | 182,132 | — | — |
| 1999-08-26 | $3.69 | $3.69 | 313,409 | — | — |
| 1999-08-25 | $3.73 | $3.73 | 79,633 | — | — |
| 1999-08-24 | $3.80 | $3.80 | 42,971 | — | — |
| 1999-08-23 | $3.98 | $3.98 | 44,942 | — | — |
| 1999-08-20 | $4.06 | $4.06 | 81,210 | — | — |
| 1999-08-19 | $3.92 | $3.92 | 100,133 | — | — |
| 1999-08-18 | $3.68 | $3.68 | 330,755 | — | — |
| 1999-08-17 | $3.69 | $3.69 | 94,220 | — | — |
| 1999-08-16 | $3.68 | $3.68 | 28,778 | — | — |
| 1999-08-13 | $3.71 | $3.71 | 142,709 | — | — |
| 1999-08-12 | $3.69 | $3.69 | 368,600 | — | — |
| 1999-08-11 | $3.74 | $3.74 | 214,853 | — | — |
| 1999-08-10 | $3.74 | $3.74 | 250,727 | — | — |
| 1999-08-09 | $3.79 | $3.79 | 341,005 | — | — |
| 1999-08-06 | $3.87 | $3.87 | 109,595 | — | — |
| 1999-08-05 | $4.06 | $4.06 | 74,903 | — | — |
| 1999-08-04 | $3.85 | $3.85 | 211,305 | — | — |
| 1999-08-03 | $4.00 | $4.00 | 150,988 | — | — |
| 1999-08-02 | $3.95 | $3.95 | 169,911 | — | — |
| 1999-07-30 | $3.92 | $3.92 | 174,642 | — | — |
| 1999-07-29 | $3.98 | $3.98 | 180,949 | — | — |
| 1999-07-28 | $4.11 | $4.11 | 101,710 | — | — |
| 1999-07-27 | $4.34 | $4.34 | 89,095 | — | — |
| 1999-07-26 | $4.20 | $4.20 | 117,873 | — | — |
| 1999-07-23 | $4.44 | $4.44 | 48,490 | — | — |
| 1999-07-22 | $4.48 | $4.48 | 55,586 | — | — |
| 1999-07-21 | $4.50 | $4.50 | 493,175 | — | — |
| 1999-07-20 | $4.44 | $4.44 | 388,312 | — | — |
| 1999-07-19 | $4.47 | $4.47 | 1,219,732 | — | — |
| 1999-07-16 | $4.44 | $4.44 | 283,448 | — | — |
| 1999-07-15 | $4.31 | $4.31 | 132,065 | — | — |
| 1999-07-14 | $4.15 | $4.15 | 125,758 | — | — |
| 1999-07-13 | $4.08 | $4.08 | 91,854 | — | — |
| 1999-07-12 | $4.07 | $4.07 | 180,555 | — | — |
| 1999-07-09 | $4.07 | $4.07 | 260,583 | — | — |
| 1999-07-08 | $4.04 | $4.04 | 81,999 | — | — |
| 1999-07-07 | $4.05 | $4.05 | 362,293 | — | — |
| 1999-07-06 | $4.03 | $4.03 | 350,860 | — | — |
| 1999-07-02 | $4.01 | $4.01 | 208,151 | — | — |
| 1999-07-01 | $4.04 | $4.04 | 221,949 | — | — |
| 1999-06-30 | $4.15 | $4.15 | 419,061 | — | — |
| 1999-06-29 | $3.80 | $3.80 | 406,840 | — | — |
| 1999-06-28 | $3.96 | $3.96 | 119,450 | — | — |
| 1999-06-25 | $3.95 | $3.95 | 48,095 | — | — |
| 1999-06-24 | $3.98 | $3.98 | 65,836 | — | — |
| 1999-06-23 | $3.93 | $3.93 | 62,682 | — | — |
| 1999-06-22 | $3.96 | $3.96 | 350,860 | — | — |
| 1999-06-21 | $3.96 | $3.96 | 91,066 | — | — |
| 1999-06-18 | $3.90 | $3.90 | 218,795 | — | — |
| 1999-06-17 | $3.96 | $3.96 | 71,749 | — | — |
| 1999-06-16 | $3.95 | $3.95 | 44,547 | — | — |
| 1999-06-15 | $4.03 | $4.03 | 39,028 | — | — |
| 1999-06-14 | $3.88 | $3.88 | 175,430 | — | — |
| 1999-06-11 | $3.98 | $3.98 | 73,720 | — | — |
| 1999-06-10 | $4.01 | $4.01 | 183,709 | — | — |
| 1999-06-09 | $3.96 | $3.96 | 84,758 | — | — |
| 1999-06-08 | $4.00 | $4.00 | 73,326 | — | — |
| 1999-06-07 | $3.96 | $3.96 | 182,132 | — | — |
| 1999-06-04 | $3.96 | $3.96 | 32,326 | — | — |
| 1999-06-03 | $3.95 | $3.95 | 45,730 | — | — |
| 1999-06-02 | $4.00 | $4.00 | 62,682 | — | — |
| 1999-06-01 | $4.00 | $4.00 | 46,519 | — | — |
| 1999-05-28 | $3.88 | $3.88 | 54,797 | — | — |
| 1999-05-27 | $3.88 | $3.88 | 75,691 | — | — |
| 1999-05-26 | $4.01 | $4.01 | 41,788 | — | — |
| 1999-05-25 | $3.93 | $3.93 | 24,442 | — | — |
| 1999-05-24 | $4.06 | $4.06 | 117,479 | — | — |
| 1999-05-21 | $4.04 | $4.04 | 101,316 | — | — |
| 1999-05-20 | $3.93 | $3.93 | 68,989 | — | — |
| 1999-05-19 | $3.93 | $3.93 | 97,374 | — | — |
| 1999-05-18 | $3.90 | $3.90 | 110,777 | — | — |
| 1999-05-17 | $3.93 | $3.93 | 99,739 | — | — |
| 1999-05-14 | $4.06 | $4.06 | 152,959 | — | — |
| 1999-05-13 | $4.06 | $4.06 | 295,669 | — | — |
| 1999-05-12 | $3.98 | $3.98 | 185,286 | — | — |
| 1999-05-11 | $4.06 | $4.06 | 455,330 | — | — |
| 1999-05-10 | $4.06 | $4.06 | 79,633 | — | — |
| 1999-05-07 | $3.96 | $3.96 | 138,373 | — | — |
| 1999-05-06 | $3.90 | $3.90 | 55,980 | — | — |
| 1999-05-05 | $4.00 | $4.00 | 629,183 | — | — |
| 1999-05-04 | $3.71 | $3.71 | 223,526 | — | — |
| 1999-05-03 | $3.55 | $3.55 | 329,178 | — | — |
| 1999-04-30 | $3.54 | $3.54 | 944,563 | — | — |
| 1999-04-29 | $3.36 | $3.36 | 477,801 | — | — |
| 1999-04-28 | $3.65 | $3.65 | 139,161 | — | — |
| 1999-04-27 | $3.69 | $3.69 | 103,287 | — | — |
| 1999-04-26 | $3.61 | $3.61 | 267,285 | — | — |
| 1999-04-23 | $3.65 | $3.65 | 228,256 | — | — |
| 1999-04-22 | $3.61 | $3.61 | 235,747 | — | — |
| 1999-04-21 | $3.58 | $3.58 | 735,624 | — | — |
| 1999-04-20 | $3.61 | $3.61 | 84,758 | — | — |
| 1999-04-19 | $3.68 | $3.68 | 647,712 | — | — |
| 1999-04-16 | $3.65 | $3.65 | 321,688 | — | — |
| 1999-04-15 | $3.65 | $3.65 | 959,149 | — | — |
| 1999-04-14 | $3.55 | $3.55 | 1,502,391 | — | — |
| 1999-04-13 | $3.49 | $3.49 | 151,777 | — | — |
| 1999-04-12 | $3.36 | $3.36 | 115,508 | — | — |
| 1999-04-09 | $3.33 | $3.33 | 189,622 | — | — |
| 1999-04-08 | $3.33 | $3.33 | 82,393 | — | — |
| 1999-04-07 | $3.42 | $3.42 | 355,591 | — | — |
| 1999-04-06 | $3.56 | $3.56 | 1,300,548 | — | — |
| 1999-04-05 | $3.61 | $3.61 | 611,049 | — | — |
| 1999-04-01 | $3.87 | $3.87 | 306,707 | — | — |
| 1999-03-31 | $3.85 | $3.85 | 76,480 | — | — |
| 1999-03-30 | $3.90 | $3.90 | 150,594 | — | — |
| 1999-03-29 | $3.74 | $3.74 | 400,138 | — | — |
| 1999-03-26 | $3.92 | $3.92 | 92,643 | — | — |
| 1999-03-25 | $4.16 | $4.16 | 98,162 | — | — |
| 1999-03-24 | $3.90 | $3.90 | 83,181 | — | — |
| 1999-03-23 | $4.00 | $4.00 | 45,730 | — | — |
| 1999-03-22 | $4.09 | $4.09 | 118,268 | — | — |
| 1999-03-19 | $3.96 | $3.96 | 169,911 | — | — |
| 1999-03-18 | $4.04 | $4.04 | 75,691 | — | — |
| 1999-03-17 | $4.09 | $4.09 | 294,486 | — | — |
| 1999-03-16 | $4.19 | $4.19 | 205,391 | — | — |
| 1999-03-15 | $4.11 | $4.11 | 312,226 | — | — |
| 1999-03-12 | $4.04 | $4.04 | 39,817 | — | — |
| 1999-03-11 | $4.11 | $4.11 | 150,988 | — | — |
| 1999-03-10 | $4.06 | $4.06 | 139,161 | — | — |
| 1999-03-09 | $4.20 | $4.20 | 29,961 | — | — |
| 1999-03-08 | $4.26 | $4.26 | 171,094 | — | — |
| 1999-03-05 | $4.26 | $4.26 | 91,854 | — | — |
| 1999-03-04 | $4.15 | $4.15 | 130,094 | — | — |
| 1999-03-03 | $4.17 | $4.17 | 336,274 | — | — |
| 1999-03-02 | $4.14 | $4.14 | 207,757 | — | — |
| 1999-03-01 | $4.23 | $4.23 | 14,192 | — | — |
| 1999-02-26 | $4.09 | $4.09 | 248,756 | — | — |
| 1999-02-25 | $4.06 | $4.06 | 200,661 | — | — |
| 1999-02-24 | $4.09 | $4.09 | 189,622 | — | — |
| 1999-02-23 | $4.15 | $4.15 | 6,308 | — | — |
| 1999-02-22 | $4.19 | $4.19 | 57,951 | — | — |
| 1999-02-19 | $4.17 | $4.17 | 65,836 | — | — |
| 1999-02-18 | $4.19 | $4.19 | 20,500 | — | — |
| 1999-02-17 | $4.19 | $4.19 | 48,884 | — | — |
| 1999-02-16 | $4.22 | $4.22 | 182,920 | — | — |
| 1999-02-12 | $4.19 | $4.19 | 163,209 | — | — |
| 1999-02-11 | $4.11 | $4.11 | 1,451,931 | — | — |
| 1999-02-10 | $4.14 | $4.14 | 117,479 | — | — |
| 1999-02-09 | $4.12 | $4.12 | 546,396 | — | — |
| 1999-02-08 | $4.15 | $4.15 | 55,586 | — | — |
| 1999-02-05 | $4.14 | $4.14 | 28,384 | — | — |
| 1999-02-04 | $4.15 | $4.15 | 147,440 | — | — |
| 1999-02-03 | $4.22 | $4.22 | 139,950 | — | — |
| 1999-02-02 | $4.20 | $4.20 | 102,893 | — | — |
| 1999-02-01 | $4.24 | $4.24 | 23,654 | — | — |
| 1999-01-29 | $4.20 | $4.20 | 89,489 | — | — |
| 1999-01-28 | $4.20 | $4.20 | 118,268 | — | — |
| 1999-01-27 | $4.17 | $4.17 | 230,622 | — | — |
| 1999-01-26 | $4.28 | $4.28 | 154,536 | — | — |
| 1999-01-25 | $4.22 | $4.22 | 86,730 | — | — |
| 1999-01-22 | $4.15 | $4.15 | 84,364 | — | — |
| 1999-01-21 | $4.25 | $4.25 | 72,537 | — | — |
| 1999-01-20 | $4.33 | $4.33 | 1,544,179 | — | — |
| 1999-01-19 | $4.19 | $4.19 | 181,738 | — | — |
| 1999-01-15 | $4.22 | $4.22 | 90,278 | — | — |
| 1999-01-14 | $4.28 | $4.28 | 122,604 | — | — |
| 1999-01-13 | $4.15 | $4.15 | 100,133 | — | — |
| 1999-01-12 | $4.19 | $4.19 | 304,342 | — | — |
| 1999-01-11 | $4.19 | $4.19 | 159,267 | — | — |
| 1999-01-08 | $4.23 | $4.23 | 184,103 | — | — |
| 1999-01-07 | $4.22 | $4.22 | 220,766 | — | — |
| 1999-01-06 | $4.21 | $4.21 | 546,396 | — | — |
| 1999-01-05 | $4.15 | $4.15 | 497,118 | — | — |
| 1999-01-04 | $4.39 | $4.39 | 255,064 | — | — |