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
- 1983-11-22 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 | $3.46 | $3.96 | 361,200 | — | — |
| 1999-12-30 | $3.34 | $3.82 | 283,200 | — | — |
| 1999-12-29 | $3.28 | $3.75 | 364,800 | — | — |
| 1999-12-28 | $3.29 | $3.76 | 161,600 | — | — |
| 1999-12-27 | $3.25 | $3.72 | 322,400 | — | — |
| 1999-12-23 | $3.23 | $3.69 | 286,800 | — | — |
| 1999-12-22 | $3.27 | $3.74 | 354,000 | — | — |
| 1999-12-21 | $3.13 | $3.57 | 251,600 | — | — |
| 1999-12-20 | $3.17 | $3.63 | 401,200 | — | — |
| 1999-12-17 | $3.27 | $3.74 | 670,800 | — | — |
| 1999-12-16 | $3.28 | $3.75 | 249,600 | — | — |
| 1999-12-15 | $3.31 | $3.79 | 348,400 | — | — |
| 1999-12-14 | $3.27 | $3.74 | 246,400 | — | — |
| 1999-12-13 | $3.38 | $3.86 | 207,600 | — | — |
| 1999-12-10 | $3.31 | $3.79 | 196,000 | — | — |
| 1999-12-09 | $3.25 | $3.72 | 290,000 | — | — |
| 1999-12-08 | $3.13 | $3.57 | 329,600 | — | — |
| 1999-12-07 | $3.25 | $3.72 | 194,000 | — | — |
| 1999-12-06 | $3.36 | $3.84 | 89,200 | — | — |
| 1999-12-03 | $3.34 | $3.82 | 218,400 | — | — |
| 1999-12-02 | $3.38 | $3.86 | 239,600 | — | — |
| 1999-12-01 | $3.23 | $3.70 | 237,200 | — | — |
| 1999-11-30 | $3.34 | $3.82 | 293,600 | — | — |
| 1999-11-29 | $3.31 | $3.79 | 295,600 | — | — |
| 1999-11-26 | $3.28 | $3.75 | 304,800 | — | — |
| 1999-11-24 | $3.33 | $3.81 | 569,600 | — | — |
| 1999-11-23 | $3.55 | $4.06 | 195,600 | — | — |
| 1999-11-22 | $3.72 | $4.25 | 178,400 | — | — |
| 1999-11-19 | $3.67 | $4.20 | 324,800 | — | — |
| 1999-11-18 | $3.65 | $4.17 | 350,800 | — | — |
| 1999-11-17 | $3.67 | $4.20 | 359,600 | — | — |
| 1999-11-16 | $3.69 | $4.22 | 202,400 | — | — |
| 1999-11-15 | $3.66 | $4.18 | 186,000 | — | — |
| 1999-11-12 | $3.66 | $4.18 | 208,000 | — | — |
| 1999-11-11 | $3.62 | $4.14 | 520,400 | — | — |
| 1999-11-10 | $3.67 | $4.20 | 264,400 | — | — |
| 1999-11-09 | $3.63 | $4.15 | 407,600 | — | — |
| 1999-11-08 | $3.53 | $4.04 | 417,600 | — | — |
| 1999-11-05 | $3.38 | $3.86 | 283,600 | — | — |
| 1999-11-04 | $3.41 | $3.90 | 300,800 | — | — |
| 1999-11-03 | $3.34 | $3.82 | 617,200 | — | — |
| 1999-11-02 | $3.23 | $3.70 | 259,600 | — | — |
| 1999-11-01 | $3.25 | $3.72 | 274,000 | — | — |
| 1999-10-29 | $3.22 | $3.68 | 231,200 | — | — |
| 1999-10-28 | $3.27 | $3.72 | 396,400 | — | — |
| 1999-10-27 | $3.23 | $3.69 | 284,000 | — | — |
| 1999-10-26 | $3.27 | $3.72 | 1,320,800 | — | — |
| 1999-10-25 | $3.29 | $3.75 | 227,600 | — | — |
| 1999-10-22 | $3.34 | $3.81 | 158,400 | — | — |
| 1999-10-21 | $3.42 | $3.90 | 75,600 | — | — |
| 1999-10-20 | $3.47 | $3.95 | 195,600 | — | — |
| 1999-10-19 | $3.38 | $3.85 | 498,000 | — | — |
| 1999-10-18 | $3.39 | $3.86 | 208,800 | — | — |
| 1999-10-15 | $3.41 | $3.88 | 128,400 | — | — |
| 1999-10-14 | $3.44 | $3.92 | 186,400 | — | — |
| 1999-10-13 | $3.39 | $3.86 | 478,800 | — | — |
| 1999-10-12 | $3.44 | $3.92 | 147,600 | — | — |
| 1999-10-11 | $3.50 | $3.99 | 221,600 | — | — |
| 1999-10-08 | $3.56 | $4.06 | 226,800 | — | — |
| 1999-10-07 | $3.46 | $3.94 | 227,600 | — | — |
| 1999-10-06 | $3.48 | $3.97 | 560,000 | — | — |
| 1999-10-05 | $3.35 | $3.82 | 215,600 | — | — |
| 1999-10-04 | $3.39 | $3.86 | 130,800 | — | — |
| 1999-10-01 | $3.39 | $3.86 | 98,800 | — | — |
| 1999-09-30 | $3.47 | $3.95 | 215,600 | — | — |
| 1999-09-29 | $3.45 | $3.93 | 230,800 | — | — |
| 1999-09-28 | $3.30 | $3.76 | 293,200 | — | — |
| 1999-09-27 | $3.25 | $3.70 | 445,200 | — | — |
| 1999-09-24 | $3.23 | $3.69 | 611,600 | — | — |
| 1999-09-23 | $3.23 | $3.69 | 754,800 | — | — |
| 1999-09-22 | $3.23 | $3.69 | 2,165,600 | — | — |
| 1999-09-21 | $3.41 | $3.88 | 2,626,000 | — | — |
| 1999-09-20 | $3.23 | $3.69 | 2,637,600 | — | — |
| 1999-09-17 | $3.50 | $3.99 | 710,400 | — | — |
| 1999-09-16 | $3.56 | $4.06 | 620,000 | — | — |
| 1999-09-15 | $3.67 | $4.18 | 242,800 | — | — |
| 1999-09-14 | $3.69 | $4.20 | 269,600 | — | — |
| 1999-09-13 | $3.70 | $4.22 | 371,200 | — | — |
| 1999-09-10 | $3.82 | $4.35 | 216,800 | — | — |
| 1999-09-09 | $3.88 | $4.42 | 317,200 | — | — |
| 1999-09-08 | $4.02 | $4.58 | 774,000 | — | — |
| 1999-09-07 | $4.06 | $4.63 | 102,400 | — | — |
| 1999-09-03 | $4.17 | $4.75 | 1,338,400 | — | — |
| 1999-09-02 | $3.94 | $4.49 | 481,600 | — | — |
| 1999-09-01 | $3.81 | $4.34 | 236,000 | — | — |
| 1999-08-31 | $3.70 | $4.22 | 184,400 | — | — |
| 1999-08-30 | $3.69 | $4.20 | 226,800 | — | — |
| 1999-08-27 | $3.67 | $4.18 | 218,800 | — | — |
| 1999-08-26 | $3.95 | $4.50 | 458,000 | — | — |
| 1999-08-25 | $4.02 | $4.58 | 935,200 | — | — |
| 1999-08-24 | $4.03 | $4.59 | 252,000 | — | — |
| 1999-08-23 | $3.92 | $4.47 | 230,000 | — | — |
| 1999-08-20 | $3.84 | $4.38 | 703,600 | — | — |
| 1999-08-19 | $3.91 | $4.45 | 580,400 | — | — |
| 1999-08-18 | $3.71 | $4.23 | 236,400 | — | — |
| 1999-08-17 | $3.78 | $4.31 | 320,400 | — | — |
| 1999-08-16 | $3.56 | $4.06 | 103,600 | — | — |
| 1999-08-13 | $3.58 | $4.08 | 129,200 | — | — |
| 1999-08-12 | $3.53 | $4.02 | 459,600 | — | — |
| 1999-08-11 | $3.55 | $4.04 | 802,400 | — | — |
| 1999-08-10 | $3.58 | $4.08 | 579,600 | — | — |
| 1999-08-09 | $3.52 | $4.01 | 440,400 | — | — |
| 1999-08-06 | $3.53 | $4.02 | 652,000 | — | — |
| 1999-08-05 | $3.63 | $4.13 | 273,200 | — | — |
| 1999-08-04 | $3.59 | $4.10 | 820,800 | — | — |
| 1999-08-03 | $3.64 | $4.15 | 584,000 | — | — |
| 1999-08-02 | $3.73 | $4.26 | 318,400 | — | — |
| 1999-07-30 | $3.77 | $4.29 | 580,400 | — | — |
| 1999-07-29 | $3.68 | $4.19 | 341,200 | — | — |
| 1999-07-28 | $3.95 | $4.49 | 255,600 | — | — |
| 1999-07-27 | $3.97 | $4.51 | 442,000 | — | — |
| 1999-07-26 | $3.98 | $4.53 | 314,800 | — | — |
| 1999-07-23 | $3.94 | $4.47 | 142,400 | — | — |
| 1999-07-22 | $3.95 | $4.48 | 650,000 | — | — |
| 1999-07-21 | $3.97 | $4.51 | 957,200 | — | — |
| 1999-07-20 | $3.98 | $4.53 | 638,800 | — | — |
| 1999-07-19 | $4.05 | $4.60 | 619,200 | — | — |
| 1999-07-16 | $3.86 | $4.38 | 556,000 | — | — |
| 1999-07-15 | $3.83 | $4.35 | 1,059,200 | — | — |
| 1999-07-14 | $3.84 | $4.37 | 768,400 | — | — |
| 1999-07-13 | $3.77 | $4.28 | 304,400 | — | — |
| 1999-07-12 | $3.98 | $4.53 | 263,200 | — | — |
| 1999-07-09 | $3.90 | $4.43 | 198,000 | — | — |
| 1999-07-08 | $4.00 | $4.54 | 434,000 | — | — |
| 1999-07-07 | $4.05 | $4.60 | 235,200 | — | — |
| 1999-07-06 | $4.05 | $4.60 | 376,000 | — | — |
| 1999-07-02 | $4.08 | $4.63 | 202,400 | — | — |
| 1999-07-01 | $4.03 | $4.58 | 490,800 | — | — |
| 1999-06-30 | $4.06 | $4.61 | 1,322,000 | — | — |
| 1999-06-29 | $4.03 | $4.58 | 882,000 | — | — |
| 1999-06-28 | $3.78 | $4.30 | 248,000 | — | — |
| 1999-06-25 | $3.75 | $4.26 | 395,600 | — | — |
| 1999-06-24 | $3.75 | $4.26 | 491,600 | — | — |
| 1999-06-23 | $3.72 | $4.22 | 743,600 | — | — |
| 1999-06-22 | $3.77 | $4.28 | 259,200 | — | — |
| 1999-06-21 | $3.78 | $4.30 | 484,800 | — | — |
| 1999-06-18 | $3.75 | $4.26 | 840,800 | — | — |
| 1999-06-17 | $3.76 | $4.27 | 481,200 | — | — |
| 1999-06-16 | $3.78 | $4.30 | 1,040,000 | — | — |
| 1999-06-15 | $3.75 | $4.26 | 1,495,200 | — | — |
| 1999-06-14 | $3.70 | $4.21 | 818,800 | — | — |
| 1999-06-11 | $3.81 | $4.33 | 490,800 | — | — |
| 1999-06-10 | $3.81 | $4.33 | 1,294,800 | — | — |
| 1999-06-09 | $3.89 | $4.42 | 1,188,800 | — | — |
| 1999-06-08 | $3.77 | $4.28 | 3,924,400 | — | — |
| 1999-06-07 | $3.58 | $4.06 | 2,850,400 | — | — |
| 1999-06-04 | $3.92 | $4.45 | 1,974,000 | — | — |
| 1999-06-03 | $4.03 | $4.58 | 676,800 | — | — |
| 1999-06-02 | $4.19 | $4.76 | 175,600 | — | — |
| 1999-06-01 | $4.22 | $4.79 | 421,600 | — | — |
| 1999-05-28 | $4.22 | $4.79 | 630,400 | — | — |
| 1999-05-27 | $4.44 | $5.04 | 128,800 | — | — |
| 1999-05-26 | $4.41 | $5.01 | 343,200 | — | — |
| 1999-05-25 | $4.38 | $4.97 | 582,800 | — | — |
| 1999-05-24 | $4.48 | $5.09 | 386,000 | — | — |
| 1999-05-21 | $4.59 | $5.22 | 272,400 | — | — |
| 1999-05-20 | $4.59 | $5.22 | 310,000 | — | — |
| 1999-05-19 | $4.63 | $5.25 | 642,000 | — | — |
| 1999-05-18 | $4.67 | $5.31 | 1,083,200 | — | — |
| 1999-05-17 | $4.75 | $5.40 | 670,400 | — | — |
| 1999-05-14 | $4.72 | $5.36 | 1,774,800 | — | — |
| 1999-05-13 | $4.79 | $5.44 | 4,782,800 | — | — |
| 1999-05-12 | $5.73 | $6.50 | 420,400 | — | — |
| 1999-05-11 | $5.55 | $6.30 | 404,400 | — | — |
| 1999-05-10 | $5.44 | $6.18 | 146,800 | — | — |
| 1999-05-07 | $5.50 | $6.25 | 203,200 | — | — |
| 1999-05-06 | $5.47 | $6.21 | 356,000 | — | — |
| 1999-05-05 | $5.31 | $6.03 | 638,800 | — | — |
| 1999-05-04 | $5.31 | $6.03 | 618,000 | — | — |
| 1999-05-03 | $5.25 | $5.96 | 626,400 | — | — |
| 1999-04-30 | $5.20 | $5.91 | 424,000 | — | — |
| 1999-04-29 | $5.44 | $6.18 | 1,056,400 | — | — |
| 1999-04-28 | $4.81 | $5.45 | 1,207,600 | — | — |
| 1999-04-27 | $4.50 | $5.10 | 239,600 | — | — |
| 1999-04-26 | $4.56 | $5.17 | 519,600 | — | — |
| 1999-04-23 | $4.59 | $5.20 | 256,000 | — | — |
| 1999-04-22 | $4.59 | $5.20 | 150,800 | — | — |
| 1999-04-21 | $4.58 | $5.19 | 672,400 | — | — |
| 1999-04-20 | $4.56 | $5.17 | 372,400 | — | — |
| 1999-04-19 | $4.90 | $5.55 | 576,800 | — | — |
| 1999-04-16 | $4.91 | $5.56 | 928,400 | — | — |
| 1999-04-15 | $4.59 | $5.20 | 3,093,200 | — | — |
| 1999-04-14 | $4.13 | $4.67 | 2,574,400 | — | — |
| 1999-04-13 | $4.02 | $4.55 | 2,268,000 | — | — |
| 1999-04-12 | $4.27 | $4.83 | 690,400 | — | — |
| 1999-04-09 | $4.47 | $5.06 | 1,679,600 | — | — |
| 1999-04-08 | $4.38 | $4.96 | 567,600 | — | — |
| 1999-04-07 | $4.69 | $5.31 | 176,400 | — | — |
| 1999-04-06 | $4.98 | $5.65 | 608,000 | — | — |
| 1999-04-05 | $5.23 | $5.92 | 105,600 | — | — |
| 1999-04-01 | $5.13 | $5.81 | 175,600 | — | — |
| 1999-03-31 | $5.25 | $5.95 | 695,200 | — | — |
| 1999-03-30 | $5.33 | $6.04 | 948,800 | — | — |
| 1999-03-29 | $5.25 | $5.95 | 564,800 | — | — |
| 1999-03-26 | $5.19 | $5.88 | 740,000 | — | — |
| 1999-03-25 | $5.00 | $5.66 | 753,600 | — | — |
| 1999-03-24 | $4.64 | $5.26 | 1,211,600 | — | — |
| 1999-03-23 | $4.59 | $5.20 | 711,600 | — | — |
| 1999-03-22 | $5.00 | $5.66 | 585,200 | — | — |
| 1999-03-19 | $5.50 | $6.23 | 444,800 | — | — |
| 1999-03-18 | $5.92 | $6.71 | 139,200 | — | — |
| 1999-03-17 | $5.94 | $6.73 | 190,400 | — | — |
| 1999-03-16 | $5.97 | $6.76 | 257,600 | — | — |
| 1999-03-15 | $5.89 | $6.67 | 168,800 | — | — |
| 1999-03-12 | $5.91 | $6.70 | 72,800 | — | — |
| 1999-03-11 | $5.87 | $6.65 | 265,600 | — | — |
| 1999-03-10 | $5.84 | $6.62 | 194,800 | — | — |
| 1999-03-09 | $6.09 | $6.90 | 571,200 | — | — |
| 1999-03-08 | $6.25 | $7.08 | 459,200 | — | — |
| 1999-03-05 | $6.16 | $6.97 | 969,200 | — | — |
| 1999-03-04 | $6.09 | $6.90 | 587,200 | — | — |
| 1999-03-03 | $6.00 | $6.80 | 224,000 | — | — |
| 1999-03-02 | $5.95 | $6.74 | 366,800 | — | — |
| 1999-03-01 | $5.83 | $6.60 | 196,000 | — | — |
| 1999-02-26 | $5.88 | $6.66 | 208,800 | — | — |
| 1999-02-25 | $5.72 | $6.48 | 640,400 | — | — |
| 1999-02-24 | $5.70 | $6.45 | 280,800 | — | — |
| 1999-02-23 | $6.05 | $6.85 | 540,400 | — | — |
| 1999-02-22 | $5.87 | $6.65 | 168,800 | — | — |
| 1999-02-19 | $5.81 | $6.59 | 508,000 | — | — |
| 1999-02-18 | $5.58 | $6.32 | 916,800 | — | — |
| 1999-02-17 | $5.84 | $6.62 | 286,800 | — | — |
| 1999-02-16 | $6.00 | $6.80 | 1,405,600 | — | — |
| 1999-02-12 | $6.03 | $6.83 | 205,200 | — | — |
| 1999-02-11 | $5.97 | $6.76 | 941,600 | — | — |
| 1999-02-10 | $5.94 | $6.73 | 386,000 | — | — |
| 1999-02-09 | $6.20 | $7.02 | 800,400 | — | — |
| 1999-02-08 | $6.38 | $7.22 | 241,600 | — | — |
| 1999-02-05 | $6.34 | $7.17 | 815,200 | — | — |
| 1999-02-04 | $6.39 | $7.23 | 811,200 | — | — |
| 1999-02-03 | $6.52 | $7.37 | 540,000 | — | — |
| 1999-02-02 | $6.50 | $7.35 | 1,168,800 | — | — |
| 1999-02-01 | $6.31 | $7.14 | 855,600 | — | — |
| 1999-01-29 | $6.41 | $7.24 | 1,403,600 | — | — |
| 1999-01-28 | $6.16 | $6.96 | 1,243,600 | — | — |
| 1999-01-27 | $6.13 | $6.93 | 1,944,800 | — | — |
| 1999-01-26 | $5.66 | $6.40 | 395,200 | — | — |
| 1999-01-25 | $5.50 | $6.22 | 296,000 | — | — |
| 1999-01-22 | $5.41 | $6.12 | 364,000 | — | — |
| 1999-01-21 | $5.28 | $5.97 | 369,600 | — | — |
| 1999-01-20 | $5.33 | $6.02 | 1,616,400 | — | — |
| 1999-01-19 | $5.27 | $5.95 | 1,507,600 | — | — |
| 1999-01-15 | $5.34 | $6.04 | 411,600 | — | — |
| 1999-01-14 | $5.44 | $6.15 | 807,200 | — | — |
| 1999-01-13 | $5.50 | $6.22 | 637,200 | — | — |
| 1999-01-12 | $5.45 | $6.17 | 1,789,600 | — | — |
| 1999-01-11 | $5.50 | $6.22 | 1,374,800 | — | — |
| 1999-01-08 | $5.39 | $6.10 | 1,431,600 | — | — |
| 1999-01-07 | $5.38 | $6.08 | 448,000 | — | — |
| 1999-01-06 | $5.38 | $6.08 | 671,200 | — | — |
| 1999-01-05 | $5.23 | $5.92 | 978,400 | — | — |
| 1999-01-04 | $5.42 | $6.13 | 887,600 | — | — |