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
- 1992-03-17 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 | $4.53 | $5.77 | 4,800 | — | — |
| 1999-12-30 | $4.56 | $5.81 | 4,600 | — | — |
| 1999-12-29 | $4.59 | $5.85 | 600 | — | — |
| 1999-12-28 | $4.59 | $5.85 | 13,400 | — | — |
| 1999-12-27 | $4.63 | $5.89 | 2,600 | — | — |
| 1999-12-23 | $4.66 | $5.93 | 44,400 | — | — |
| 1999-12-22 | $4.53 | $5.77 | 17,400 | — | — |
| 1999-12-21 | $4.72 | $6.01 | 3,800 | — | — |
| 1999-12-20 | $4.72 | $6.01 | 4,400 | — | — |
| 1999-12-17 | $4.78 | $6.09 | 7,800 | — | — |
| 1999-12-16 | $4.75 | $6.05 | 10,000 | — | — |
| 1999-12-15 | $4.75 | $6.05 | 5,600 | — | — |
| 1999-12-14 | $4.78 | $6.05 | 9,400 | — | — |
| 1999-12-13 | $4.72 | $5.97 | 8,000 | — | — |
| 1999-12-10 | $4.59 | $5.81 | 41,000 | — | — |
| 1999-12-09 | $4.53 | $5.73 | 21,800 | — | — |
| 1999-12-08 | $4.63 | $5.85 | 31,800 | — | — |
| 1999-12-07 | $4.50 | $5.69 | 65,200 | — | — |
| 1999-12-06 | $4.47 | $5.65 | 39,200 | — | — |
| 1999-12-03 | $4.25 | $5.38 | 22,400 | — | — |
| 1999-12-02 | $4.22 | $5.34 | 3,800 | — | — |
| 1999-12-01 | $4.22 | $5.34 | 7,000 | — | — |
| 1999-11-30 | $4.22 | $5.34 | 13,800 | — | — |
| 1999-11-29 | $4.22 | $5.34 | 41,600 | — | — |
| 1999-11-26 | $4.09 | $5.18 | 4,200 | — | — |
| 1999-11-24 | $4.13 | $5.22 | 18,400 | — | — |
| 1999-11-23 | $4.28 | $5.42 | 4,800 | — | — |
| 1999-11-22 | $4.28 | $5.42 | 28,200 | — | — |
| 1999-11-19 | $4.06 | $5.14 | 1,000 | — | — |
| 1999-11-18 | $4.06 | $5.14 | 4,000 | — | — |
| 1999-11-17 | $4.06 | $5.14 | 11,000 | — | — |
| 1999-11-16 | $4.00 | $5.06 | 0 | — | — |
| 1999-11-15 | $4.00 | $5.06 | 2,400 | — | — |
| 1999-11-12 | $3.94 | $4.98 | 36,200 | — | — |
| 1999-11-11 | $3.97 | $5.02 | 8,800 | — | — |
| 1999-11-10 | $4.00 | $5.06 | 7,600 | — | — |
| 1999-11-09 | $4.13 | $5.22 | 800 | — | — |
| 1999-11-08 | $4.09 | $5.18 | 12,200 | — | — |
| 1999-11-05 | $4.09 | $5.18 | 18,400 | — | — |
| 1999-11-04 | $4.06 | $5.14 | 9,400 | — | — |
| 1999-11-03 | $3.88 | $4.90 | 1,000 | — | — |
| 1999-11-02 | $3.88 | $4.90 | 1,000 | — | — |
| 1999-11-01 | $3.81 | $4.82 | 6,600 | — | — |
| 1999-10-29 | $3.72 | $4.70 | 11,600 | — | — |
| 1999-10-28 | $3.69 | $4.66 | 9,600 | — | — |
| 1999-10-27 | $3.63 | $4.59 | 18,600 | — | — |
| 1999-10-26 | $3.56 | $4.51 | 4,000 | — | — |
| 1999-10-25 | $3.50 | $4.43 | 8,200 | — | — |
| 1999-10-22 | $3.53 | $4.47 | 3,800 | — | — |
| 1999-10-21 | $3.50 | $4.43 | 14,600 | — | — |
| 1999-10-20 | $3.50 | $4.43 | 2,000 | — | — |
| 1999-10-19 | $3.38 | $4.27 | 200 | — | — |
| 1999-10-18 | $3.38 | $4.27 | 52,400 | — | — |
| 1999-10-15 | $3.75 | $4.74 | 11,000 | — | — |
| 1999-10-14 | $3.81 | $4.82 | 0 | — | — |
| 1999-10-13 | $3.81 | $4.82 | 55,600 | — | — |
| 1999-10-12 | $4.03 | $5.10 | 6,600 | — | — |
| 1999-10-11 | $4.13 | $5.22 | 50,600 | — | — |
| 1999-10-08 | $4.44 | $5.61 | 200 | — | — |
| 1999-10-07 | $4.47 | $5.65 | 8,200 | — | — |
| 1999-10-06 | $4.47 | $5.65 | 109,400 | — | — |
| 1999-10-05 | $4.56 | $5.77 | 15,600 | — | — |
| 1999-10-04 | $4.56 | $5.77 | 11,400 | — | — |
| 1999-10-01 | $4.50 | $5.69 | 5,400 | — | — |
| 1999-09-30 | $4.47 | $5.65 | 12,200 | — | — |
| 1999-09-29 | $4.50 | $5.69 | 9,200 | — | — |
| 1999-09-28 | $4.47 | $5.65 | 15,000 | — | — |
| 1999-09-27 | $4.50 | $5.69 | 3,800 | — | — |
| 1999-09-24 | $4.38 | $5.53 | 2,800 | — | — |
| 1999-09-23 | $4.31 | $5.46 | 10,000 | — | — |
| 1999-09-22 | $4.31 | $5.46 | 14,000 | — | — |
| 1999-09-21 | $4.31 | $5.46 | 1,600 | — | — |
| 1999-09-20 | $4.25 | $5.38 | 13,000 | — | — |
| 1999-09-17 | $4.28 | $5.42 | 6,400 | — | — |
| 1999-09-16 | $4.34 | $5.49 | 2,200 | — | — |
| 1999-09-15 | $4.31 | $5.46 | 9,600 | — | — |
| 1999-09-14 | $4.34 | $5.46 | 8,000 | — | — |
| 1999-09-13 | $4.38 | $5.50 | 0 | — | — |
| 1999-09-10 | $4.38 | $5.50 | 1,200 | — | — |
| 1999-09-09 | $4.38 | $5.50 | 9,400 | — | — |
| 1999-09-08 | $4.53 | $5.69 | 3,000 | — | — |
| 1999-09-07 | $4.50 | $5.65 | 4,400 | — | — |
| 1999-09-03 | $4.47 | $5.61 | 1,000 | — | — |
| 1999-09-02 | $4.44 | $5.57 | 0 | — | — |
| 1999-09-01 | $4.44 | $5.57 | 1,800 | — | — |
| 1999-08-31 | $4.47 | $5.61 | 19,600 | — | — |
| 1999-08-30 | $4.56 | $5.73 | 2,000 | — | — |
| 1999-08-27 | $4.50 | $5.65 | 3,600 | — | — |
| 1999-08-26 | $4.50 | $5.65 | 4,400 | — | — |
| 1999-08-25 | $4.53 | $5.69 | 14,000 | — | — |
| 1999-08-24 | $4.56 | $5.73 | 8,200 | — | — |
| 1999-08-23 | $4.69 | $5.89 | 14,400 | — | — |
| 1999-08-20 | $4.75 | $5.97 | 0 | — | — |
| 1999-08-19 | $4.75 | $5.97 | 2,200 | — | — |
| 1999-08-18 | $4.72 | $5.93 | 18,200 | — | — |
| 1999-08-17 | $4.50 | $5.65 | 56,800 | — | — |
| 1999-08-16 | $4.50 | $5.65 | 7,800 | — | — |
| 1999-08-13 | $4.59 | $5.77 | 7,000 | — | — |
| 1999-08-12 | $4.47 | $5.61 | 800 | — | — |
| 1999-08-11 | $4.50 | $5.65 | 10,400 | — | — |
| 1999-08-10 | $4.53 | $5.69 | 200 | — | — |
| 1999-08-09 | $4.50 | $5.65 | 9,000 | — | — |
| 1999-08-06 | $4.50 | $5.65 | 800 | — | — |
| 1999-08-05 | $4.56 | $5.73 | 8,200 | — | — |
| 1999-08-04 | $4.56 | $5.73 | 16,600 | — | — |
| 1999-08-03 | $4.50 | $5.65 | 5,800 | — | — |
| 1999-08-02 | $4.56 | $5.73 | 14,000 | — | — |
| 1999-07-30 | $4.50 | $5.65 | 1,400 | — | — |
| 1999-07-29 | $4.50 | $5.65 | 11,000 | — | — |
| 1999-07-28 | $4.50 | $5.65 | 4,800 | — | — |
| 1999-07-27 | $4.50 | $5.65 | 32,400 | — | — |
| 1999-07-26 | $4.59 | $5.77 | 15,400 | — | — |
| 1999-07-23 | $4.81 | $6.05 | 16,000 | — | — |
| 1999-07-22 | $4.63 | $5.81 | 2,000 | — | — |
| 1999-07-21 | $4.56 | $5.73 | 26,200 | — | — |
| 1999-07-20 | $4.78 | $6.01 | 2,800 | — | — |
| 1999-07-19 | $4.81 | $6.05 | 23,200 | — | — |
| 1999-07-16 | $4.81 | $6.05 | 28,000 | — | — |
| 1999-07-15 | $4.81 | $6.05 | 7,000 | — | — |
| 1999-07-14 | $4.88 | $6.12 | 16,200 | — | — |
| 1999-07-13 | $4.75 | $5.97 | 35,600 | — | — |
| 1999-07-12 | $4.59 | $5.77 | 13,400 | — | — |
| 1999-07-09 | $4.56 | $5.73 | 6,000 | — | — |
| 1999-07-08 | $4.63 | $5.81 | 5,400 | — | — |
| 1999-07-07 | $4.69 | $5.89 | 21,000 | — | — |
| 1999-07-06 | $4.63 | $5.81 | 30,200 | — | — |
| 1999-07-02 | $4.50 | $5.65 | 3,600 | — | — |
| 1999-07-01 | $4.47 | $5.61 | 4,200 | — | — |
| 1999-06-30 | $4.50 | $5.65 | 2,600 | — | — |
| 1999-06-29 | $4.50 | $5.65 | 9,400 | — | — |
| 1999-06-28 | $4.47 | $5.61 | 29,600 | — | — |
| 1999-06-25 | $4.25 | $5.34 | 13,800 | — | — |
| 1999-06-24 | $4.31 | $5.42 | 25,800 | — | — |
| 1999-06-23 | $4.34 | $5.46 | 3,800 | — | — |
| 1999-06-22 | $4.38 | $5.50 | 12,200 | — | — |
| 1999-06-21 | $4.38 | $5.50 | 6,200 | — | — |
| 1999-06-18 | $4.25 | $5.34 | 11,000 | — | — |
| 1999-06-17 | $4.25 | $5.34 | 15,800 | — | — |
| 1999-06-16 | $4.25 | $5.34 | 28,600 | — | — |
| 1999-06-15 | $4.34 | $5.42 | 8,800 | — | — |
| 1999-06-14 | $4.31 | $5.38 | 1,400 | — | — |
| 1999-06-11 | $4.38 | $5.46 | 3,400 | — | — |
| 1999-06-10 | $4.31 | $5.38 | 1,200 | — | — |
| 1999-06-09 | $4.28 | $5.34 | 400 | — | — |
| 1999-06-08 | $4.28 | $5.34 | 14,400 | — | — |
| 1999-06-07 | $4.09 | $5.11 | 43,400 | — | — |
| 1999-06-04 | $4.13 | $5.15 | 284,400 | — | — |
| 1999-06-03 | $4.19 | $5.22 | 2,000 | — | — |
| 1999-06-02 | $4.22 | $5.26 | 3,000 | — | — |
| 1999-06-01 | $4.19 | $5.22 | 6,400 | — | — |
| 1999-05-28 | $4.31 | $5.38 | 8,400 | — | — |
| 1999-05-27 | $4.19 | $5.22 | 5,200 | — | — |
| 1999-05-26 | $4.16 | $5.19 | 21,400 | — | — |
| 1999-05-25 | $4.22 | $5.26 | 20,600 | — | — |
| 1999-05-24 | $4.19 | $5.22 | 6,600 | — | — |
| 1999-05-21 | $4.19 | $5.22 | 8,600 | — | — |
| 1999-05-20 | $4.38 | $5.46 | 102,400 | — | — |
| 1999-05-19 | $4.38 | $5.46 | 8,200 | — | — |
| 1999-05-18 | $4.50 | $5.61 | 21,600 | — | — |
| 1999-05-17 | $4.69 | $5.85 | 25,200 | — | — |
| 1999-05-14 | $4.63 | $5.77 | 14,800 | — | — |
| 1999-05-13 | $4.59 | $5.73 | 11,200 | — | — |
| 1999-05-12 | $4.56 | $5.69 | 105,400 | — | — |
| 1999-05-11 | $4.59 | $5.73 | 13,800 | — | — |
| 1999-05-10 | $4.50 | $5.61 | 41,600 | — | — |
| 1999-05-07 | $4.47 | $5.58 | 45,600 | — | — |
| 1999-05-06 | $4.63 | $5.77 | 48,000 | — | — |
| 1999-05-05 | $4.63 | $5.77 | 41,800 | — | — |
| 1999-05-04 | $4.56 | $5.69 | 54,200 | — | — |
| 1999-05-03 | $4.19 | $5.22 | 3,800 | — | — |
| 1999-04-30 | $4.19 | $5.22 | 17,600 | — | — |
| 1999-04-29 | $4.16 | $5.19 | 26,600 | — | — |
| 1999-04-28 | $4.13 | $5.15 | 53,400 | — | — |
| 1999-04-27 | $4.19 | $5.22 | 23,000 | — | — |
| 1999-04-26 | $4.09 | $5.11 | 40,800 | — | — |
| 1999-04-23 | $4.16 | $5.19 | 75,400 | — | — |
| 1999-04-22 | $4.25 | $5.30 | 54,400 | — | — |
| 1999-04-21 | $3.88 | $4.83 | 12,600 | — | — |
| 1999-04-20 | $3.78 | $4.72 | 4,600 | — | — |
| 1999-04-19 | $3.88 | $4.83 | 70,800 | — | — |
| 1999-04-16 | $4.00 | $4.99 | 209,000 | — | — |
| 1999-04-15 | $3.25 | $4.05 | 10,800 | — | — |
| 1999-04-14 | $3.19 | $3.98 | 10,800 | — | — |
| 1999-04-13 | $3.13 | $3.90 | 107,200 | — | — |
| 1999-04-12 | $3.06 | $3.82 | 11,400 | — | — |
| 1999-04-09 | $3.13 | $3.90 | 16,400 | — | — |
| 1999-04-08 | $3.03 | $3.78 | 3,200 | — | — |
| 1999-04-07 | $3.03 | $3.78 | 3,400 | — | — |
| 1999-04-06 | $3.00 | $3.74 | 18,600 | — | — |
| 1999-04-05 | $3.00 | $3.74 | 53,000 | — | — |
| 1999-04-01 | $2.91 | $3.63 | 9,200 | — | — |
| 1999-03-31 | $2.81 | $3.51 | 50,400 | — | — |
| 1999-03-30 | $3.00 | $3.74 | 51,600 | — | — |
| 1999-03-29 | $2.81 | $3.51 | 1,000 | — | — |
| 1999-03-26 | $2.88 | $3.59 | 8,000 | — | — |
| 1999-03-25 | $2.94 | $3.66 | 10,400 | — | — |
| 1999-03-24 | $2.75 | $3.43 | 800 | — | — |
| 1999-03-23 | $2.75 | $3.43 | 21,800 | — | — |
| 1999-03-22 | $2.81 | $3.51 | 0 | — | — |
| 1999-03-19 | $2.81 | $3.51 | 13,200 | — | — |
| 1999-03-18 | $2.78 | $3.47 | 2,600 | — | — |
| 1999-03-17 | $2.78 | $3.47 | 28,800 | — | — |
| 1999-03-16 | $2.75 | $3.39 | 42,000 | — | — |
| 1999-03-15 | $2.84 | $3.51 | 51,200 | — | — |
| 1999-03-12 | $2.88 | $3.55 | 11,000 | — | — |
| 1999-03-11 | $2.94 | $3.62 | 22,200 | — | — |
| 1999-03-10 | $3.00 | $3.70 | 19,800 | — | — |
| 1999-03-09 | $3.00 | $3.70 | 30,800 | — | — |
| 1999-03-08 | $2.88 | $3.55 | 25,400 | — | — |
| 1999-03-05 | $2.94 | $3.62 | 32,400 | — | — |
| 1999-03-04 | $2.91 | $3.59 | 9,800 | — | — |
| 1999-03-03 | $3.00 | $3.70 | 5,200 | — | — |
| 1999-03-02 | $3.00 | $3.70 | 8,800 | — | — |
| 1999-03-01 | $3.06 | $3.78 | 9,400 | — | — |
| 1999-02-26 | $3.06 | $3.78 | 9,000 | — | — |
| 1999-02-25 | $3.09 | $3.82 | 9,800 | — | — |
| 1999-02-24 | $3.13 | $3.86 | 9,000 | — | — |
| 1999-02-23 | $3.13 | $3.86 | 9,400 | — | — |
| 1999-02-22 | $3.16 | $3.89 | 6,800 | — | — |
| 1999-02-19 | $3.13 | $3.86 | 1,200 | — | — |
| 1999-02-18 | $3.19 | $3.93 | 8,600 | — | — |
| 1999-02-17 | $3.09 | $3.82 | 0 | — | — |
| 1999-02-16 | $3.09 | $3.82 | 0 | — | — |
| 1999-02-12 | $3.09 | $3.82 | 22,400 | — | — |
| 1999-02-11 | $3.22 | $3.97 | 17,600 | — | — |
| 1999-02-10 | $3.22 | $3.97 | 5,000 | — | — |
| 1999-02-09 | $3.28 | $4.05 | 20,400 | — | — |
| 1999-02-08 | $3.38 | $4.16 | 16,000 | — | — |
| 1999-02-05 | $3.31 | $4.09 | 8,200 | — | — |
| 1999-02-04 | $3.41 | $4.20 | 20,800 | — | — |
| 1999-02-03 | $3.47 | $4.28 | 9,600 | — | — |
| 1999-02-02 | $3.53 | $4.36 | 3,000 | — | — |
| 1999-02-01 | $3.53 | $4.36 | 3,600 | — | — |
| 1999-01-29 | $3.53 | $4.36 | 68,200 | — | — |
| 1999-01-28 | $3.38 | $4.16 | 17,600 | — | — |
| 1999-01-27 | $3.41 | $4.20 | 38,600 | — | — |
| 1999-01-26 | $3.34 | $4.13 | 18,400 | — | — |
| 1999-01-25 | $3.31 | $4.09 | 15,600 | — | — |
| 1999-01-22 | $3.34 | $4.13 | 1,800 | — | — |
| 1999-01-21 | $3.31 | $4.09 | 17,000 | — | — |
| 1999-01-20 | $3.16 | $3.89 | 6,800 | — | — |
| 1999-01-19 | $3.13 | $3.86 | 48,200 | — | — |
| 1999-01-15 | $3.16 | $3.89 | 178,800 | — | — |
| 1999-01-14 | $2.78 | $3.43 | 45,200 | — | — |
| 1999-01-13 | $2.81 | $3.47 | 18,800 | — | — |
| 1999-01-12 | $2.94 | $3.62 | 81,600 | — | — |
| 1999-01-11 | $2.91 | $3.59 | 24,800 | — | — |
| 1999-01-08 | $2.97 | $3.66 | 19,800 | — | — |
| 1999-01-07 | $2.94 | $3.62 | 15,600 | — | — |
| 1999-01-06 | $2.75 | $3.39 | 16,400 | — | — |
| 1999-01-05 | $2.53 | $3.12 | 1,800 | — | — |
| 1999-01-04 | $2.56 | $3.16 | 18,400 | — | — |