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
- 1998-05-15 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 | $4.25 | $4.25 | 400 | — | — |
| 1999-12-30 | $4.25 | $4.25 | 12,800 | — | — |
| 1999-12-29 | $4.31 | $4.31 | 35,200 | — | — |
| 1999-12-28 | $4.25 | $4.25 | 18,000 | — | — |
| 1999-12-27 | $4.25 | $4.25 | 37,200 | — | — |
| 1999-12-23 | $4.25 | $4.25 | 118,400 | — | — |
| 1999-12-22 | $3.63 | $3.63 | 8,000 | — | — |
| 1999-12-21 | $3.50 | $3.50 | 23,600 | — | — |
| 1999-12-20 | $3.75 | $3.75 | 56,800 | — | — |
| 1999-12-17 | $3.61 | $3.61 | 13,200 | — | — |
| 1999-12-16 | $3.69 | $3.69 | 32,400 | — | — |
| 1999-12-15 | $3.66 | $3.66 | 126,000 | — | — |
| 1999-12-14 | $3.38 | $3.38 | 15,200 | — | — |
| 1999-12-13 | $3.25 | $3.25 | 109,600 | — | — |
| 1999-12-10 | $3.50 | $3.50 | 32,800 | — | — |
| 1999-12-09 | $3.50 | $3.50 | 13,600 | — | — |
| 1999-12-08 | $3.50 | $3.50 | 51,600 | — | — |
| 1999-12-07 | $3.88 | $3.88 | 14,400 | — | — |
| 1999-12-06 | $3.75 | $3.75 | 65,600 | — | — |
| 1999-12-03 | $4.02 | $4.02 | 79,600 | — | — |
| 1999-12-02 | $4.28 | $4.28 | 74,800 | — | — |
| 1999-12-01 | $3.97 | $3.97 | 59,200 | — | — |
| 1999-11-30 | $3.47 | $3.47 | 26,400 | — | — |
| 1999-11-29 | $3.88 | $3.88 | 16,000 | — | — |
| 1999-11-26 | $3.94 | $3.94 | 0 | — | — |
| 1999-11-24 | $3.94 | $3.94 | 16,800 | — | — |
| 1999-11-23 | $3.97 | $3.97 | 102,800 | — | — |
| 1999-11-22 | $4.25 | $4.25 | 234,800 | — | — |
| 1999-11-19 | $4.28 | $4.28 | 26,800 | — | — |
| 1999-11-18 | $4.22 | $4.22 | 51,600 | — | — |
| 1999-11-17 | $4.00 | $4.00 | 10,800 | — | — |
| 1999-11-16 | $4.08 | $4.08 | 8,800 | — | — |
| 1999-11-15 | $4.08 | $4.08 | 92,800 | — | — |
| 1999-11-12 | $4.25 | $4.25 | 202,400 | — | — |
| 1999-11-11 | $4.23 | $4.23 | 88,400 | — | — |
| 1999-11-10 | $3.63 | $3.63 | 477,200 | — | — |
| 1999-11-09 | $3.63 | $3.63 | 52,800 | — | — |
| 1999-11-08 | $3.56 | $3.56 | 2,800 | — | — |
| 1999-11-05 | $3.59 | $3.59 | 539,200 | — | — |
| 1999-11-04 | $3.61 | $3.61 | 135,600 | — | — |
| 1999-11-03 | $3.47 | $3.47 | 65,600 | — | — |
| 1999-11-02 | $3.38 | $3.38 | 0 | — | — |
| 1999-11-01 | $3.38 | $3.38 | 66,000 | — | — |
| 1999-10-29 | $3.38 | $3.38 | 29,200 | — | — |
| 1999-10-28 | $3.41 | $3.41 | 33,200 | — | — |
| 1999-10-27 | $3.41 | $3.41 | 19,200 | — | — |
| 1999-10-26 | $3.31 | $3.31 | 513,200 | — | — |
| 1999-10-25 | $3.34 | $3.34 | 25,600 | — | — |
| 1999-10-22 | $3.41 | $3.41 | 26,400 | — | — |
| 1999-10-21 | $3.31 | $3.31 | 7,200 | — | — |
| 1999-10-20 | $3.33 | $3.33 | 112,400 | — | — |
| 1999-10-19 | $3.31 | $3.31 | 112,800 | — | — |
| 1999-10-18 | $3.38 | $3.38 | 35,200 | — | — |
| 1999-10-15 | $3.38 | $3.38 | 55,200 | — | — |
| 1999-10-14 | $3.25 | $3.25 | 314,400 | — | — |
| 1999-10-13 | $3.09 | $3.09 | 210,000 | — | — |
| 1999-10-12 | $3.53 | $3.53 | 8,400 | — | — |
| 1999-10-11 | $3.84 | $3.84 | 162,400 | — | — |
| 1999-10-08 | $3.84 | $3.84 | 1,200 | — | — |
| 1999-10-07 | $3.89 | $3.89 | 503,600 | — | — |
| 1999-10-06 | $3.91 | $3.91 | 278,000 | — | — |
| 1999-10-05 | $3.97 | $3.97 | 325,200 | — | — |
| 1999-10-04 | $3.91 | $3.91 | 162,000 | — | — |
| 1999-10-01 | $3.91 | $3.91 | 30,800 | — | — |
| 1999-09-30 | $3.94 | $3.94 | 4,400 | — | — |
| 1999-09-29 | $3.81 | $3.81 | 68,400 | — | — |
| 1999-09-28 | $3.88 | $3.88 | 85,600 | — | — |
| 1999-09-27 | $4.00 | $4.00 | 16,800 | — | — |
| 1999-09-24 | $3.88 | $3.88 | 8,400 | — | — |
| 1999-09-23 | $3.91 | $3.91 | 25,200 | — | — |
| 1999-09-22 | $4.13 | $4.13 | 129,600 | — | — |
| 1999-09-21 | $4.22 | $4.22 | 25,200 | — | — |
| 1999-09-20 | $4.44 | $4.44 | 18,400 | — | — |
| 1999-09-17 | $4.47 | $4.47 | 18,000 | — | — |
| 1999-09-16 | $4.69 | $4.69 | 26,800 | — | — |
| 1999-09-15 | $4.84 | $4.84 | 10,000 | — | — |
| 1999-09-14 | $4.72 | $4.72 | 11,200 | — | — |
| 1999-09-13 | $4.72 | $4.72 | 681,200 | — | — |
| 1999-09-10 | $4.78 | $4.78 | 508,800 | — | — |
| 1999-09-09 | $4.84 | $4.84 | 643,200 | — | — |
| 1999-09-08 | $4.81 | $4.81 | 80,800 | — | — |
| 1999-09-07 | $5.00 | $5.00 | 47,200 | — | — |
| 1999-09-03 | $4.94 | $4.94 | 2,800 | — | — |
| 1999-09-02 | $4.84 | $4.84 | 24,800 | — | — |
| 1999-09-01 | $4.53 | $4.53 | 21,600 | — | — |
| 1999-08-31 | $4.52 | $4.52 | 6,000 | — | — |
| 1999-08-30 | $4.56 | $4.56 | 800 | — | — |
| 1999-08-27 | $4.56 | $4.56 | 210,400 | — | — |
| 1999-08-26 | $4.75 | $4.75 | 124,400 | — | — |
| 1999-08-25 | $4.75 | $4.75 | 4,000 | — | — |
| 1999-08-24 | $5.03 | $5.03 | 223,600 | — | — |
| 1999-08-23 | $5.00 | $5.00 | 14,800 | — | — |
| 1999-08-20 | $4.69 | $4.69 | 3,200 | — | — |
| 1999-08-19 | $4.81 | $4.81 | 34,400 | — | — |
| 1999-08-18 | $5.00 | $5.00 | 290,000 | — | — |
| 1999-08-17 | $5.00 | $5.00 | 224,800 | — | — |
| 1999-08-16 | $5.13 | $5.13 | 20,000 | — | — |
| 1999-08-13 | $5.09 | $5.09 | 3,600 | — | — |
| 1999-08-12 | $5.09 | $5.09 | 147,600 | — | — |
| 1999-08-11 | $5.13 | $5.13 | 388,800 | — | — |
| 1999-08-10 | $5.22 | $5.22 | 218,000 | — | — |
| 1999-08-09 | $5.47 | $5.47 | 250,000 | — | — |
| 1999-08-06 | $5.41 | $5.41 | 186,800 | — | — |
| 1999-08-05 | $5.25 | $5.25 | 462,400 | — | — |
| 1999-08-04 | $5.50 | $5.50 | 178,000 | — | — |
| 1999-08-03 | $5.50 | $5.50 | 114,000 | — | — |
| 1999-08-02 | $5.50 | $5.50 | 105,200 | — | — |
| 1999-07-30 | $5.50 | $5.50 | 159,600 | — | — |
| 1999-07-29 | $5.25 | $5.25 | 85,600 | — | — |
| 1999-07-28 | $5.19 | $5.19 | 156,800 | — | — |
| 1999-07-27 | $4.81 | $4.81 | 313,200 | — | — |
| 1999-07-26 | $4.53 | $4.53 | 24,000 | — | — |
| 1999-07-23 | $4.75 | $4.75 | 118,000 | — | — |
| 1999-07-22 | $4.78 | $4.78 | 400 | — | — |
| 1999-07-21 | $4.78 | $4.78 | 22,800 | — | — |
| 1999-07-20 | $4.81 | $4.81 | 82,800 | — | — |
| 1999-07-19 | $4.69 | $4.69 | 49,200 | — | — |
| 1999-07-16 | $4.47 | $4.47 | 39,200 | — | — |
| 1999-07-15 | $4.59 | $4.59 | 119,200 | — | — |
| 1999-07-14 | $4.78 | $4.78 | 650,800 | — | — |
| 1999-07-13 | $4.50 | $4.50 | 79,600 | — | — |
| 1999-07-12 | $4.06 | $4.06 | 485,600 | — | — |
| 1999-07-09 | $4.11 | $4.11 | 130,000 | — | — |
| 1999-07-08 | $4.25 | $4.25 | 44,800 | — | — |
| 1999-07-07 | $4.38 | $4.38 | 24,400 | — | — |
| 1999-07-06 | $4.16 | $4.16 | 185,600 | — | — |
| 1999-07-02 | $4.47 | $4.47 | 32,000 | — | — |
| 1999-07-01 | $4.88 | $4.88 | 10,000 | — | — |
| 1999-06-30 | $4.91 | $4.91 | 44,400 | — | — |
| 1999-06-29 | $5.22 | $5.22 | 47,200 | — | — |
| 1999-06-28 | $5.13 | $5.13 | 136,800 | — | — |
| 1999-06-25 | $5.50 | $5.50 | 54,400 | — | — |
| 1999-06-24 | $5.56 | $5.56 | 140,400 | — | — |
| 1999-06-23 | $4.97 | $4.97 | 76,400 | — | — |
| 1999-06-22 | $4.56 | $4.56 | 61,600 | — | — |
| 1999-06-21 | $4.97 | $4.97 | 166,000 | — | — |
| 1999-06-18 | $4.50 | $4.50 | 687,200 | — | — |
| 1999-06-17 | $3.44 | $3.44 | 58,000 | — | — |
| 1999-06-16 | $3.25 | $3.25 | 32,400 | — | — |
| 1999-06-15 | $3.19 | $3.19 | 64,800 | — | — |
| 1999-06-14 | $3.41 | $3.41 | 69,600 | — | — |
| 1999-06-11 | $3.22 | $3.22 | 4,800 | — | — |
| 1999-06-10 | $3.16 | $3.16 | 183,600 | — | — |
| 1999-06-09 | $3.09 | $3.09 | 16,000 | — | — |
| 1999-06-08 | $3.19 | $3.19 | 42,000 | — | — |
| 1999-06-07 | $3.19 | $3.19 | 1,600 | — | — |
| 1999-06-04 | $3.19 | $3.19 | 88,000 | — | — |
| 1999-06-03 | $3.19 | $3.19 | 248,000 | — | — |
| 1999-06-02 | $3.27 | $3.27 | 4,000 | — | — |
| 1999-06-01 | $3.09 | $3.09 | 59,200 | — | — |
| 1999-05-28 | $3.13 | $3.13 | 57,200 | — | — |
| 1999-05-27 | $3.03 | $3.03 | 400 | — | — |
| 1999-05-26 | $3.31 | $3.31 | 85,200 | — | — |
| 1999-05-25 | $3.00 | $3.00 | 816,400 | — | — |
| 1999-05-24 | $3.38 | $3.38 | 16,000 | — | — |
| 1999-05-21 | $3.34 | $3.34 | 75,200 | — | — |
| 1999-05-20 | $3.45 | $3.45 | 800 | — | — |
| 1999-05-19 | $3.44 | $3.44 | 20,800 | — | — |
| 1999-05-18 | $3.47 | $3.47 | 27,200 | — | — |
| 1999-05-17 | $3.56 | $3.56 | 13,600 | — | — |
| 1999-05-14 | $3.63 | $3.63 | 88,000 | — | — |
| 1999-05-13 | $3.75 | $3.75 | 88,400 | — | — |
| 1999-05-12 | $3.77 | $3.77 | 99,200 | — | — |
| 1999-05-11 | $3.72 | $3.72 | 34,000 | — | — |
| 1999-05-10 | $3.75 | $3.75 | 141,200 | — | — |
| 1999-05-07 | $3.75 | $3.75 | 14,000 | — | — |
| 1999-05-06 | $3.75 | $3.75 | 150,000 | — | — |
| 1999-05-05 | $3.78 | $3.78 | 122,000 | — | — |
| 1999-05-04 | $3.89 | $3.89 | 163,600 | — | — |
| 1999-05-03 | $3.88 | $3.88 | 22,800 | — | — |
| 1999-04-30 | $3.94 | $3.94 | 44,800 | — | — |
| 1999-04-29 | $3.94 | $3.94 | 37,600 | — | — |
| 1999-04-28 | $3.94 | $3.94 | 460,000 | — | — |
| 1999-04-27 | $3.94 | $3.94 | 75,200 | — | — |
| 1999-04-26 | $3.94 | $3.94 | 40,800 | — | — |
| 1999-04-23 | $4.05 | $4.05 | 120,800 | — | — |
| 1999-04-22 | $4.03 | $4.03 | 45,600 | — | — |
| 1999-04-21 | $3.94 | $3.94 | 22,800 | — | — |
| 1999-04-20 | $3.94 | $3.94 | 180,400 | — | — |
| 1999-04-19 | $4.03 | $4.03 | 136,800 | — | — |
| 1999-04-16 | $4.00 | $4.00 | 349,600 | — | — |
| 1999-04-15 | $3.73 | $3.73 | 123,200 | — | — |
| 1999-04-14 | $3.73 | $3.73 | 160,000 | — | — |
| 1999-04-13 | $3.67 | $3.67 | 530,000 | — | — |
| 1999-04-12 | $3.63 | $3.63 | 227,600 | — | — |
| 1999-04-09 | $3.59 | $3.59 | 307,600 | — | — |
| 1999-04-08 | $3.59 | $3.59 | 154,000 | — | — |
| 1999-04-07 | $3.63 | $3.63 | 345,600 | — | — |
| 1999-04-06 | $3.63 | $3.63 | 621,200 | — | — |
| 1999-04-05 | $3.38 | $3.38 | 545,200 | — | — |
| 1999-04-01 | $3.67 | $3.67 | 880,800 | — | — |
| 1999-03-31 | $3.63 | $3.63 | 4,008,000 | — | — |
| 1999-03-30 | $3.28 | $3.28 | 11,344,800 | — | — |
| 1999-03-29 | $6.69 | $6.69 | 380,800 | — | — |
| 1999-03-26 | $6.58 | $6.58 | 35,200 | — | — |
| 1999-03-25 | $6.69 | $6.69 | 162,400 | — | — |
| 1999-03-24 | $6.52 | $6.52 | 420,400 | — | — |
| 1999-03-23 | $6.63 | $6.63 | 171,200 | — | — |
| 1999-03-22 | $6.53 | $6.53 | 209,200 | — | — |
| 1999-03-19 | $6.91 | $6.91 | 475,600 | — | — |
| 1999-03-18 | $7.00 | $7.00 | 259,200 | — | — |
| 1999-03-17 | $7.31 | $7.31 | 44,800 | — | — |
| 1999-03-16 | $7.44 | $7.44 | 88,800 | — | — |
| 1999-03-15 | $7.44 | $7.44 | 52,000 | — | — |
| 1999-03-12 | $7.44 | $7.44 | 9,200 | — | — |
| 1999-03-11 | $7.47 | $7.47 | 24,000 | — | — |
| 1999-03-10 | $7.69 | $7.69 | 44,800 | — | — |
| 1999-03-09 | $7.47 | $7.47 | 5,600 | — | — |
| 1999-03-08 | $7.50 | $7.50 | 87,600 | — | — |
| 1999-03-05 | $7.44 | $7.44 | 20,000 | — | — |
| 1999-03-04 | $7.75 | $7.75 | 48,000 | — | — |
| 1999-03-03 | $6.94 | $6.94 | 4,000 | — | — |
| 1999-03-02 | $7.06 | $7.06 | 1,600 | — | — |
| 1999-03-01 | $7.00 | $7.00 | 8,400 | — | — |
| 1999-02-26 | $7.06 | $7.06 | 19,600 | — | — |
| 1999-02-25 | $6.88 | $6.88 | 13,600 | — | — |
| 1999-02-24 | $7.00 | $7.00 | 18,800 | — | — |
| 1999-02-23 | $7.13 | $7.13 | 38,800 | — | — |
| 1999-02-22 | $6.75 | $6.75 | 0 | — | — |
| 1999-02-19 | $6.75 | $6.75 | 170,000 | — | — |
| 1999-02-18 | $6.56 | $6.56 | 8,800 | — | — |
| 1999-02-17 | $7.13 | $7.13 | 16,800 | — | — |
| 1999-02-16 | $7.02 | $7.02 | 201,200 | — | — |
| 1999-02-12 | $6.91 | $6.91 | 37,200 | — | — |
| 1999-02-11 | $6.97 | $6.97 | 3,600 | — | — |
| 1999-02-10 | $6.97 | $6.97 | 40,800 | — | — |
| 1999-02-09 | $7.13 | $7.13 | 2,400 | — | — |
| 1999-02-08 | $7.06 | $7.06 | 4,800 | — | — |
| 1999-02-05 | $6.94 | $6.94 | 302,000 | — | — |
| 1999-02-04 | $7.09 | $7.09 | 65,600 | — | — |
| 1999-02-03 | $7.28 | $7.28 | 85,600 | — | — |
| 1999-02-02 | $7.13 | $7.13 | 97,200 | — | — |
| 1999-02-01 | $7.38 | $7.38 | 28,000 | — | — |
| 1999-01-29 | $7.25 | $7.25 | 61,200 | — | — |
| 1999-01-28 | $7.31 | $7.31 | 6,400 | — | — |
| 1999-01-27 | $6.97 | $6.97 | 84,800 | — | — |
| 1999-01-26 | $7.19 | $7.19 | 6,800 | — | — |
| 1999-01-25 | $7.31 | $7.31 | 30,800 | — | — |
| 1999-01-22 | $7.19 | $7.19 | 36,800 | — | — |
| 1999-01-21 | $7.38 | $7.38 | 138,000 | — | — |
| 1999-01-20 | $7.31 | $7.31 | 168,000 | — | — |
| 1999-01-19 | $6.97 | $6.97 | 203,600 | — | — |
| 1999-01-15 | $7.31 | $7.31 | 108,400 | — | — |
| 1999-01-14 | $7.94 | $7.94 | 275,600 | — | — |
| 1999-01-13 | $7.91 | $7.91 | 13,600 | — | — |
| 1999-01-12 | $7.50 | $7.50 | 74,000 | — | — |
| 1999-01-11 | $8.25 | $8.25 | 814,400 | — | — |
| 1999-01-08 | $7.88 | $7.88 | 605,200 | — | — |
| 1999-01-07 | $8.06 | $8.06 | 592,800 | — | — |
| 1999-01-06 | $8.13 | $8.13 | 131,600 | — | — |
| 1999-01-05 | $8.13 | $8.13 | 19,600 | — | — |
| 1999-01-04 | $8.16 | $8.16 | 575,200 | — | — |