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
- 1993-08-10 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 | $1.98 | $1.98 | 211,200 | — | — |
| 1999-12-30 | $2.00 | $2.00 | 426,800 | — | — |
| 1999-12-29 | $2.03 | $2.03 | 197,200 | — | — |
| 1999-12-28 | $2.06 | $2.06 | 227,200 | — | — |
| 1999-12-27 | $2.06 | $2.06 | 278,400 | — | — |
| 1999-12-23 | $2.13 | $2.13 | 369,200 | — | — |
| 1999-12-22 | $2.17 | $2.17 | 121,600 | — | — |
| 1999-12-21 | $2.19 | $2.19 | 90,400 | — | — |
| 1999-12-20 | $2.08 | $2.08 | 214,400 | — | — |
| 1999-12-17 | $2.19 | $2.19 | 170,000 | — | — |
| 1999-12-16 | $2.25 | $2.25 | 115,200 | — | — |
| 1999-12-15 | $2.13 | $2.13 | 284,000 | — | — |
| 1999-12-14 | $2.23 | $2.23 | 292,000 | — | — |
| 1999-12-13 | $2.25 | $2.25 | 396,000 | — | — |
| 1999-12-10 | $2.16 | $2.16 | 367,600 | — | — |
| 1999-12-09 | $1.98 | $1.98 | 234,800 | — | — |
| 1999-12-08 | $2.06 | $2.06 | 164,800 | — | — |
| 1999-12-07 | $2.11 | $2.11 | 117,200 | — | — |
| 1999-12-06 | $2.03 | $2.03 | 505,600 | — | — |
| 1999-12-03 | $2.14 | $2.14 | 252,800 | — | — |
| 1999-12-02 | $2.16 | $2.16 | 88,400 | — | — |
| 1999-12-01 | $2.17 | $2.17 | 265,600 | — | — |
| 1999-11-30 | $2.00 | $2.00 | 191,200 | — | — |
| 1999-11-29 | $2.03 | $2.03 | 545,200 | — | — |
| 1999-11-26 | $2.11 | $2.11 | 261,600 | — | — |
| 1999-11-24 | $2.16 | $2.16 | 374,800 | — | — |
| 1999-11-23 | $2.25 | $2.25 | 73,600 | — | — |
| 1999-11-22 | $2.25 | $2.25 | 246,800 | — | — |
| 1999-11-19 | $2.20 | $2.20 | 304,000 | — | — |
| 1999-11-18 | $2.27 | $2.27 | 315,200 | — | — |
| 1999-11-17 | $2.33 | $2.33 | 228,000 | — | — |
| 1999-11-16 | $2.50 | $2.50 | 670,400 | — | — |
| 1999-11-15 | $2.25 | $2.25 | 683,600 | — | — |
| 1999-11-12 | $2.41 | $2.41 | 866,400 | — | — |
| 1999-11-11 | $2.50 | $2.50 | 3,698,000 | — | — |
| 1999-11-10 | $3.41 | $3.41 | 3,122,400 | — | — |
| 1999-11-09 | $2.75 | $2.75 | 784,400 | — | — |
| 1999-11-08 | $2.38 | $2.38 | 401,200 | — | — |
| 1999-11-05 | $2.59 | $2.59 | 399,200 | — | — |
| 1999-11-04 | $2.63 | $2.63 | 762,800 | — | — |
| 1999-11-03 | $2.50 | $2.50 | 869,200 | — | — |
| 1999-11-02 | $2.06 | $2.06 | 366,000 | — | — |
| 1999-11-01 | $1.97 | $1.97 | 236,000 | — | — |
| 1999-10-29 | $1.98 | $1.98 | 262,800 | — | — |
| 1999-10-28 | $1.98 | $1.98 | 138,400 | — | — |
| 1999-10-27 | $1.94 | $1.94 | 96,800 | — | — |
| 1999-10-26 | $1.98 | $1.98 | 145,200 | — | — |
| 1999-10-25 | $2.00 | $2.00 | 372,400 | — | — |
| 1999-10-22 | $1.91 | $1.91 | 320,400 | — | — |
| 1999-10-21 | $1.81 | $1.81 | 330,800 | — | — |
| 1999-10-20 | $1.84 | $1.84 | 190,400 | — | — |
| 1999-10-19 | $1.94 | $1.94 | 149,600 | — | — |
| 1999-10-18 | $1.97 | $1.97 | 268,400 | — | — |
| 1999-10-15 | $2.03 | $2.03 | 346,000 | — | — |
| 1999-10-14 | $2.22 | $2.22 | 562,800 | — | — |
| 1999-10-13 | $2.00 | $2.00 | 330,400 | — | — |
| 1999-10-12 | $1.89 | $1.89 | 188,000 | — | — |
| 1999-10-11 | $1.88 | $1.88 | 210,800 | — | — |
| 1999-10-08 | $2.09 | $2.09 | 786,400 | — | — |
| 1999-10-07 | $1.73 | $1.73 | 410,000 | — | — |
| 1999-10-06 | $1.66 | $1.66 | 322,800 | — | — |
| 1999-10-05 | $1.69 | $1.69 | 246,800 | — | — |
| 1999-10-04 | $1.73 | $1.73 | 400,000 | — | — |
| 1999-10-01 | $1.66 | $1.66 | 180,400 | — | — |
| 1999-09-30 | $1.75 | $1.75 | 341,200 | — | — |
| 1999-09-29 | $1.81 | $1.81 | 286,400 | — | — |
| 1999-09-28 | $1.94 | $1.94 | 217,600 | — | — |
| 1999-09-27 | $1.98 | $1.98 | 381,600 | — | — |
| 1999-09-24 | $1.81 | $1.81 | 569,200 | — | — |
| 1999-09-23 | $1.99 | $1.99 | 528,800 | — | — |
| 1999-09-22 | $1.98 | $1.98 | 366,000 | — | — |
| 1999-09-21 | $2.05 | $2.05 | 321,200 | — | — |
| 1999-09-20 | $2.06 | $2.06 | 303,200 | — | — |
| 1999-09-17 | $2.09 | $2.09 | 543,600 | — | — |
| 1999-09-16 | $2.08 | $2.08 | 886,400 | — | — |
| 1999-09-15 | $1.91 | $1.91 | 1,652,000 | — | — |
| 1999-09-14 | $2.19 | $2.19 | 1,131,200 | — | — |
| 1999-09-13 | $2.50 | $2.50 | 676,400 | — | — |
| 1999-09-10 | $2.69 | $2.69 | 1,103,200 | — | — |
| 1999-09-09 | $2.63 | $2.63 | 1,371,600 | — | — |
| 1999-09-08 | $2.75 | $2.75 | 1,916,400 | — | — |
| 1999-09-07 | $2.91 | $2.91 | 2,319,600 | — | — |
| 1999-09-03 | $2.78 | $2.78 | 2,319,600 | — | — |
| 1999-09-02 | $2.66 | $2.66 | 1,026,000 | — | — |
| 1999-09-01 | $2.59 | $2.59 | 1,563,600 | — | — |
| 1999-08-31 | $2.78 | $2.78 | 1,597,200 | — | — |
| 1999-08-30 | $2.88 | $2.88 | 2,300,400 | — | — |
| 1999-08-27 | $2.53 | $2.53 | 2,780,400 | — | — |
| 1999-08-26 | $2.65 | $2.65 | 7,656,000 | — | — |
| 1999-08-25 | $3.17 | $3.17 | 11,468,400 | — | — |
| 1999-08-24 | $2.39 | $2.39 | 2,569,200 | — | — |
| 1999-08-23 | $2.07 | $2.07 | 2,433,600 | — | — |
| 1999-08-20 | $1.95 | $1.95 | 2,851,200 | — | — |
| 1999-08-19 | $1.76 | $1.76 | 9,157,200 | — | — |
| 1999-08-18 | $2.20 | $2.20 | 11,824,800 | — | — |
| 1999-08-17 | $1.25 | $1.25 | 249,600 | — | — |
| 1999-08-16 | $1.24 | $1.24 | 788,400 | — | — |
| 1999-08-13 | $1.10 | $1.10 | 205,200 | — | — |
| 1999-08-12 | $1.12 | $1.12 | 415,200 | — | — |
| 1999-08-11 | $1.16 | $1.16 | 895,200 | — | — |
| 1999-08-10 | $1.14 | $1.14 | 1,182,000 | — | — |
| 1999-08-09 | $0.92 | $0.92 | 140,400 | — | — |
| 1999-08-06 | $0.90 | $0.90 | 174,000 | — | — |
| 1999-08-05 | $0.83 | $0.83 | 70,800 | — | — |
| 1999-08-04 | $0.86 | $0.86 | 132,000 | — | — |
| 1999-08-03 | $0.75 | $0.75 | 50,400 | — | — |
| 1999-08-02 | $0.76 | $0.76 | 51,600 | — | — |
| 1999-07-30 | $0.77 | $0.77 | 6,000 | — | — |
| 1999-07-29 | $0.78 | $0.78 | 38,400 | — | — |
| 1999-07-28 | $0.73 | $0.73 | 24,000 | — | — |
| 1999-07-27 | $0.76 | $0.76 | 21,600 | — | — |
| 1999-07-26 | $0.76 | $0.76 | 98,400 | — | — |
| 1999-07-23 | $0.81 | $0.81 | 7,200 | — | — |
| 1999-07-22 | $0.81 | $0.81 | 79,200 | — | — |
| 1999-07-21 | $0.76 | $0.76 | 127,200 | — | — |
| 1999-07-20 | $0.79 | $0.79 | 44,400 | — | — |
| 1999-07-19 | $0.84 | $0.84 | 12,000 | — | — |
| 1999-07-16 | $0.84 | $0.84 | 40,800 | — | — |
| 1999-07-15 | $0.83 | $0.83 | 27,600 | — | — |
| 1999-07-14 | $0.83 | $0.83 | 148,800 | — | — |
| 1999-07-13 | $0.80 | $0.80 | 180,000 | — | — |
| 1999-07-12 | $0.73 | $0.73 | 85,200 | — | — |
| 1999-07-09 | $0.76 | $0.76 | 31,200 | — | — |
| 1999-07-08 | $0.76 | $0.76 | 15,600 | — | — |
| 1999-07-07 | $0.76 | $0.76 | 84,000 | — | — |
| 1999-07-06 | $0.77 | $0.77 | 429,600 | — | — |
| 1999-07-02 | $0.88 | $0.88 | 74,400 | — | — |
| 1999-07-01 | $0.96 | $0.96 | 24,000 | — | — |
| 1999-06-30 | $0.94 | $0.94 | 126,000 | — | — |
| 1999-06-29 | $0.98 | $0.98 | 37,200 | — | — |
| 1999-06-28 | $1.00 | $1.00 | 110,400 | — | — |
| 1999-06-25 | $0.99 | $0.99 | 43,200 | — | — |
| 1999-06-24 | $0.96 | $0.96 | 69,600 | — | — |
| 1999-06-23 | $0.96 | $0.96 | 62,400 | — | — |
| 1999-06-22 | $0.91 | $0.91 | 240,000 | — | — |
| 1999-06-21 | $0.82 | $0.82 | 28,800 | — | — |
| 1999-06-18 | $0.77 | $0.77 | 10,800 | — | — |
| 1999-06-17 | $0.75 | $0.75 | 16,800 | — | — |
| 1999-06-16 | $0.74 | $0.74 | 26,400 | — | — |
| 1999-06-15 | $0.71 | $0.71 | 44,400 | — | — |
| 1999-06-14 | $0.67 | $0.67 | 26,400 | — | — |
| 1999-06-11 | $0.70 | $0.70 | 12,000 | — | — |
| 1999-06-10 | $0.71 | $0.71 | 174,000 | — | — |
| 1999-06-09 | $0.67 | $0.67 | 117,600 | — | — |
| 1999-06-08 | $0.76 | $0.76 | 67,200 | — | — |
| 1999-06-07 | $0.72 | $0.72 | 80,400 | — | — |
| 1999-06-04 | $0.73 | $0.73 | 218,400 | — | — |
| 1999-06-03 | $0.68 | $0.68 | 267,600 | — | — |
| 1999-06-02 | $0.83 | $0.83 | 69,600 | — | — |
| 1999-06-01 | $0.83 | $0.83 | 14,400 | — | — |
| 1999-05-28 | $0.83 | $0.83 | 15,600 | — | — |
| 1999-05-27 | $0.82 | $0.82 | 452,400 | — | — |
| 1999-05-26 | $0.81 | $0.81 | 586,800 | — | — |
| 1999-05-25 | $0.82 | $0.82 | 93,600 | — | — |
| 1999-05-24 | $0.92 | $0.92 | 189,600 | — | — |
| 1999-05-21 | $0.86 | $0.86 | 123,600 | — | — |
| 1999-05-20 | $0.85 | $0.85 | 817,200 | — | — |
| 1999-05-19 | $0.91 | $0.91 | 436,800 | — | — |
| 1999-05-18 | $1.06 | $1.06 | 25,200 | — | — |
| 1999-05-17 | $1.06 | $1.06 | 111,600 | — | — |
| 1999-05-14 | $1.02 | $1.02 | 229,200 | — | — |
| 1999-05-13 | $1.06 | $1.06 | 354,000 | — | — |
| 1999-05-12 | $1.03 | $1.03 | 400,800 | — | — |
| 1999-05-11 | $1.14 | $1.14 | 526,800 | — | — |
| 1999-05-10 | $1.27 | $1.27 | 422,400 | — | — |
| 1999-05-07 | $1.08 | $1.08 | 324,000 | — | — |
| 1999-05-06 | $1.03 | $1.03 | 88,800 | — | — |
| 1999-05-05 | $1.06 | $1.06 | 121,200 | — | — |
| 1999-05-04 | $1.21 | $1.21 | 105,600 | — | — |
| 1999-05-03 | $1.19 | $1.19 | 109,200 | — | — |
| 1999-04-30 | $1.14 | $1.14 | 187,200 | — | — |
| 1999-04-29 | $1.20 | $1.20 | 520,800 | — | — |
| 1999-04-28 | $1.29 | $1.29 | 444,000 | — | — |
| 1999-04-27 | $1.40 | $1.40 | 1,128,000 | — | — |
| 1999-04-26 | $1.29 | $1.29 | 1,826,400 | — | — |
| 1999-04-23 | $1.05 | $1.05 | 1,040,400 | — | — |
| 1999-04-22 | $0.95 | $0.95 | 325,200 | — | — |
| 1999-04-21 | $0.96 | $0.96 | 178,800 | — | — |
| 1999-04-20 | $0.86 | $0.86 | 69,600 | — | — |
| 1999-04-19 | $0.76 | $0.76 | 40,800 | — | — |
| 1999-04-16 | $0.75 | $0.75 | 28,800 | — | — |
| 1999-04-15 | $0.77 | $0.77 | 18,000 | — | — |
| 1999-04-14 | $0.79 | $0.79 | 150,000 | — | — |
| 1999-04-13 | $0.78 | $0.78 | 0 | — | — |
| 1999-04-12 | $0.78 | $0.78 | 84,000 | — | — |
| 1999-04-09 | $0.82 | $0.82 | 166,800 | — | — |
| 1999-04-08 | $0.73 | $0.73 | 152,400 | — | — |
| 1999-04-07 | $0.73 | $0.73 | 142,800 | — | — |
| 1999-04-06 | $0.79 | $0.79 | 141,600 | — | — |
| 1999-04-05 | $0.86 | $0.86 | 145,200 | — | — |
| 1999-04-01 | $0.88 | $0.88 | 80,400 | — | — |
| 1999-03-31 | $0.81 | $0.81 | 104,400 | — | — |
| 1999-03-30 | $0.83 | $0.83 | 163,200 | — | — |
| 1999-03-29 | $0.82 | $0.82 | 190,800 | — | — |
| 1999-03-26 | $0.91 | $0.91 | 216,000 | — | — |
| 1999-03-25 | $0.91 | $0.91 | 848,400 | — | — |
| 1999-03-24 | $0.83 | $0.83 | 402,000 | — | — |
| 1999-03-23 | $0.73 | $0.73 | 264,000 | — | — |
| 1999-03-22 | $0.65 | $0.65 | 21,600 | — | — |
| 1999-03-19 | $0.62 | $0.62 | 186,000 | — | — |
| 1999-03-18 | $0.61 | $0.61 | 27,600 | — | — |
| 1999-03-17 | $0.63 | $0.63 | 86,400 | — | — |
| 1999-03-16 | $0.61 | $0.61 | 160,800 | — | — |
| 1999-03-15 | $0.60 | $0.60 | 64,800 | — | — |
| 1999-03-12 | $0.61 | $0.61 | 31,200 | — | — |
| 1999-03-11 | $0.61 | $0.61 | 685,200 | — | — |
| 1999-03-10 | $0.63 | $0.63 | 1,486,800 | — | — |
| 1999-03-09 | $0.54 | $0.54 | 60,000 | — | — |
| 1999-03-08 | $0.51 | $0.51 | 0 | — | — |
| 1999-03-05 | $0.51 | $0.51 | 3,600 | — | — |
| 1999-03-04 | $0.52 | $0.52 | 39,600 | — | — |
| 1999-03-03 | $0.52 | $0.52 | 3,600 | — | — |
| 1999-03-02 | $0.52 | $0.52 | 13,200 | — | — |
| 1999-03-01 | $0.52 | $0.52 | 133,200 | — | — |
| 1999-02-26 | $0.49 | $0.49 | 9,600 | — | — |
| 1999-02-25 | $0.51 | $0.51 | 12,000 | — | — |
| 1999-02-24 | $0.52 | $0.52 | 63,600 | — | — |
| 1999-02-23 | $0.52 | $0.52 | 111,600 | — | — |
| 1999-02-22 | $0.52 | $0.52 | 6,000 | — | — |
| 1999-02-19 | $0.52 | $0.52 | 34,800 | — | — |
| 1999-02-18 | $0.52 | $0.52 | 90,000 | — | — |
| 1999-02-17 | $0.52 | $0.52 | 19,200 | — | — |
| 1999-02-16 | $0.53 | $0.53 | 31,200 | — | — |
| 1999-02-12 | $0.53 | $0.53 | 20,400 | — | — |
| 1999-02-11 | $0.53 | $0.53 | 7,200 | — | — |
| 1999-02-10 | $0.52 | $0.52 | 3,600 | — | — |
| 1999-02-09 | $0.51 | $0.51 | 49,200 | — | — |
| 1999-02-08 | $0.60 | $0.60 | 7,200 | — | — |
| 1999-02-05 | $0.61 | $0.61 | 16,800 | — | — |
| 1999-02-04 | $0.63 | $0.63 | 13,200 | — | — |
| 1999-02-03 | $0.63 | $0.63 | 52,800 | — | — |
| 1999-02-02 | $0.60 | $0.60 | 51,600 | — | — |
| 1999-02-01 | $0.60 | $0.60 | 19,200 | — | — |
| 1999-01-29 | $0.57 | $0.57 | 62,400 | — | — |
| 1999-01-28 | $0.58 | $0.58 | 15,600 | — | — |
| 1999-01-27 | $0.58 | $0.58 | 48,000 | — | — |
| 1999-01-26 | $0.57 | $0.57 | 1,200 | — | — |
| 1999-01-25 | $0.58 | $0.58 | 20,400 | — | — |
| 1999-01-22 | $0.59 | $0.59 | 7,200 | — | — |
| 1999-01-21 | $0.59 | $0.59 | 96,000 | — | — |
| 1999-01-20 | $0.55 | $0.55 | 25,200 | — | — |
| 1999-01-19 | $0.54 | $0.54 | 2,400 | — | — |
| 1999-01-15 | $0.54 | $0.54 | 60,000 | — | — |
| 1999-01-14 | $0.50 | $0.50 | 79,200 | — | — |
| 1999-01-13 | $0.49 | $0.49 | 14,400 | — | — |
| 1999-01-12 | $0.51 | $0.51 | 18,000 | — | — |
| 1999-01-11 | $0.51 | $0.51 | 30,000 | — | — |
| 1999-01-08 | $0.47 | $0.47 | 10,800 | — | — |
| 1999-01-07 | $0.50 | $0.50 | 12,000 | — | — |
| 1999-01-06 | $0.50 | $0.50 | 1,200 | — | — |
| 1999-01-05 | $0.51 | $0.51 | 3,600 | — | — |
| 1999-01-04 | $0.51 | $0.51 | 92,400 | — | — |