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
- 1991-02-25 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 | $4.53 | 609,600 | — | — |
| 1999-12-30 | $4.49 | $4.49 | 845,600 | — | — |
| 1999-12-29 | $4.40 | $4.40 | 819,200 | — | — |
| 1999-12-28 | $4.15 | $4.15 | 528,000 | — | — |
| 1999-12-27 | $4.04 | $4.04 | 682,400 | — | — |
| 1999-12-23 | $4.11 | $4.11 | 746,400 | — | — |
| 1999-12-22 | $4.16 | $4.16 | 1,171,200 | — | — |
| 1999-12-21 | $4.27 | $4.27 | 605,600 | — | — |
| 1999-12-20 | $4.09 | $4.09 | 1,152,000 | — | — |
| 1999-12-17 | $4.07 | $4.07 | 618,400 | — | — |
| 1999-12-16 | $4.20 | $4.20 | 530,400 | — | — |
| 1999-12-15 | $4.23 | $4.23 | 908,800 | — | — |
| 1999-12-14 | $4.14 | $4.14 | 597,600 | — | — |
| 1999-12-13 | $4.18 | $4.18 | 1,405,600 | — | — |
| 1999-12-10 | $4.37 | $4.37 | 2,196,000 | — | — |
| 1999-12-09 | $4.21 | $4.21 | 978,400 | — | — |
| 1999-12-08 | $4.32 | $4.32 | 528,000 | — | — |
| 1999-12-07 | $4.43 | $4.43 | 1,327,200 | — | — |
| 1999-12-06 | $4.37 | $4.37 | 948,000 | — | — |
| 1999-12-03 | $4.45 | $4.45 | 1,092,000 | — | — |
| 1999-12-02 | $4.55 | $4.55 | 624,800 | — | — |
| 1999-12-01 | $4.56 | $4.56 | 1,592,800 | — | — |
| 1999-11-30 | $4.50 | $4.50 | 764,800 | — | — |
| 1999-11-29 | $4.48 | $4.48 | 710,400 | — | — |
| 1999-11-26 | $4.56 | $4.56 | 719,200 | — | — |
| 1999-11-24 | $4.46 | $4.46 | 1,215,200 | — | — |
| 1999-11-23 | $4.33 | $4.33 | 1,046,400 | — | — |
| 1999-11-22 | $4.24 | $4.24 | 1,733,600 | — | — |
| 1999-11-19 | $3.95 | $3.95 | 329,600 | — | — |
| 1999-11-18 | $4.02 | $4.02 | 860,000 | — | — |
| 1999-11-17 | $4.00 | $4.00 | 581,600 | — | — |
| 1999-11-16 | $3.98 | $3.98 | 686,400 | — | — |
| 1999-11-15 | $4.02 | $4.02 | 958,400 | — | — |
| 1999-11-12 | $4.09 | $4.09 | 387,200 | — | — |
| 1999-11-11 | $4.13 | $4.12 | 484,000 | — | — |
| 1999-11-10 | $4.03 | $4.03 | 550,400 | — | — |
| 1999-11-09 | $4.03 | $4.03 | 361,600 | — | — |
| 1999-11-08 | $4.10 | $4.10 | 372,000 | — | — |
| 1999-11-05 | $4.21 | $4.21 | 515,200 | — | — |
| 1999-11-04 | $4.23 | $4.23 | 750,400 | — | — |
| 1999-11-03 | $4.12 | $4.12 | 1,082,400 | — | — |
| 1999-11-02 | $4.04 | $4.04 | 839,200 | — | — |
| 1999-11-01 | $3.95 | $3.95 | 921,600 | — | — |
| 1999-10-29 | $3.99 | $3.99 | 381,600 | — | — |
| 1999-10-28 | $3.89 | $3.89 | 933,600 | — | — |
| 1999-10-27 | $3.96 | $3.96 | 391,200 | — | — |
| 1999-10-26 | $3.88 | $3.87 | 296,000 | — | — |
| 1999-10-25 | $3.92 | $3.92 | 584,000 | — | — |
| 1999-10-22 | $3.82 | $3.82 | 676,000 | — | — |
| 1999-10-21 | $3.70 | $3.70 | 1,087,200 | — | — |
| 1999-10-20 | $3.66 | $3.66 | 597,600 | — | — |
| 1999-10-19 | $3.66 | $3.66 | 477,600 | — | — |
| 1999-10-18 | $3.57 | $3.57 | 365,600 | — | — |
| 1999-10-15 | $3.71 | $3.71 | 500,800 | — | — |
| 1999-10-14 | $3.68 | $3.68 | 367,200 | — | — |
| 1999-10-13 | $3.70 | $3.70 | 357,600 | — | — |
| 1999-10-12 | $3.73 | $3.73 | 1,050,400 | — | — |
| 1999-10-11 | $3.76 | $3.76 | 479,200 | — | — |
| 1999-10-08 | $3.75 | $3.75 | 275,200 | — | — |
| 1999-10-07 | $3.73 | $3.73 | 262,400 | — | — |
| 1999-10-06 | $3.76 | $3.76 | 404,000 | — | — |
| 1999-10-05 | $3.69 | $3.69 | 432,800 | — | — |
| 1999-10-04 | $3.76 | $3.76 | 436,800 | — | — |
| 1999-10-01 | $3.66 | $3.66 | 355,200 | — | — |
| 1999-09-30 | $3.71 | $3.71 | 714,400 | — | — |
| 1999-09-29 | $3.63 | $3.62 | 159,200 | — | — |
| 1999-09-28 | $3.64 | $3.64 | 608,000 | — | — |
| 1999-09-27 | $3.74 | $3.74 | 516,800 | — | — |
| 1999-09-24 | $3.55 | $3.55 | 620,800 | — | — |
| 1999-09-23 | $3.61 | $3.61 | 1,382,400 | — | — |
| 1999-09-22 | $3.79 | $3.79 | 440,000 | — | — |
| 1999-09-21 | $3.98 | $3.98 | 453,600 | — | — |
| 1999-09-20 | $4.07 | $4.07 | 261,600 | — | — |
| 1999-09-17 | $4.06 | $4.06 | 389,600 | — | — |
| 1999-09-16 | $4.06 | $4.06 | 442,400 | — | — |
| 1999-09-15 | $4.09 | $4.09 | 539,200 | — | — |
| 1999-09-14 | $4.05 | $4.05 | 347,200 | — | — |
| 1999-09-13 | $4.09 | $4.09 | 117,600 | — | — |
| 1999-09-10 | $4.10 | $4.10 | 264,000 | — | — |
| 1999-09-09 | $4.20 | $4.20 | 256,000 | — | — |
| 1999-09-08 | $4.16 | $4.16 | 474,400 | — | — |
| 1999-09-07 | $4.15 | $4.15 | 372,800 | — | — |
| 1999-09-03 | $4.12 | $4.12 | 354,400 | — | — |
| 1999-09-02 | $4.01 | $4.01 | 665,600 | — | — |
| 1999-09-01 | $3.96 | $3.96 | 275,200 | — | — |
| 1999-08-31 | $3.88 | $3.87 | 379,200 | — | — |
| 1999-08-30 | $3.88 | $3.88 | 478,400 | — | — |
| 1999-08-27 | $3.76 | $3.76 | 461,600 | — | — |
| 1999-08-26 | $3.81 | $3.81 | 218,400 | — | — |
| 1999-08-25 | $3.84 | $3.84 | 819,200 | — | — |
| 1999-08-24 | $3.78 | $3.78 | 1,212,000 | — | — |
| 1999-08-23 | $3.84 | $3.84 | 1,365,600 | — | — |
| 1999-08-20 | $3.95 | $3.95 | 711,200 | — | — |
| 1999-08-19 | $3.93 | $3.93 | 417,600 | — | — |
| 1999-08-18 | $3.93 | $3.93 | 1,164,000 | — | — |
| 1999-08-17 | $3.99 | $3.99 | 516,000 | — | — |
| 1999-08-16 | $4.00 | $4.00 | 529,600 | — | — |
| 1999-08-13 | $4.01 | $4.01 | 302,400 | — | — |
| 1999-08-12 | $4.03 | $4.03 | 622,400 | — | — |
| 1999-08-11 | $4.11 | $4.11 | 498,400 | — | — |
| 1999-08-10 | $4.07 | $4.07 | 838,400 | — | — |
| 1999-08-09 | $4.05 | $4.05 | 176,800 | — | — |
| 1999-08-06 | $4.06 | $4.06 | 357,600 | — | — |
| 1999-08-05 | $4.03 | $4.03 | 519,200 | — | — |
| 1999-08-04 | $4.02 | $4.02 | 429,600 | — | — |
| 1999-08-03 | $4.11 | $4.11 | 1,363,200 | — | — |
| 1999-08-02 | $4.20 | $4.20 | 528,800 | — | — |
| 1999-07-30 | $4.27 | $4.27 | 359,200 | — | — |
| 1999-07-29 | $4.19 | $4.19 | 792,800 | — | — |
| 1999-07-28 | $4.39 | $4.39 | 544,800 | — | — |
| 1999-07-27 | $4.39 | $4.39 | 793,600 | — | — |
| 1999-07-26 | $4.30 | $4.30 | 484,800 | — | — |
| 1999-07-23 | $4.27 | $4.27 | 365,600 | — | — |
| 1999-07-22 | $4.24 | $4.24 | 687,200 | — | — |
| 1999-07-21 | $4.27 | $4.27 | 533,600 | — | — |
| 1999-07-20 | $4.21 | $4.21 | 398,400 | — | — |
| 1999-07-19 | $4.30 | $4.30 | 714,400 | — | — |
| 1999-07-16 | $4.17 | $4.17 | 687,200 | — | — |
| 1999-07-15 | $4.16 | $4.16 | 945,600 | — | — |
| 1999-07-14 | $4.27 | $4.27 | 636,800 | — | — |
| 1999-07-13 | $4.41 | $4.41 | 1,013,600 | — | — |
| 1999-07-12 | $4.44 | $4.44 | 532,000 | — | — |
| 1999-07-09 | $4.42 | $4.42 | 964,000 | — | — |
| 1999-07-08 | $4.33 | $4.33 | 810,400 | — | — |
| 1999-07-07 | $4.38 | $4.37 | 1,167,200 | — | — |
| 1999-07-06 | $4.36 | $4.36 | 728,000 | — | — |
| 1999-07-02 | $4.31 | $4.31 | 830,400 | — | — |
| 1999-07-01 | $4.22 | $4.22 | 502,400 | — | — |
| 1999-06-30 | $4.24 | $4.24 | 1,232,800 | — | — |
| 1999-06-29 | $4.17 | $4.17 | 688,800 | — | — |
| 1999-06-28 | $4.19 | $4.19 | 737,600 | — | — |
| 1999-06-25 | $4.06 | $4.06 | 1,201,600 | — | — |
| 1999-06-24 | $4.04 | $4.04 | 686,400 | — | — |
| 1999-06-23 | $4.00 | $4.00 | 650,400 | — | — |
| 1999-06-22 | $4.01 | $4.01 | 769,600 | — | — |
| 1999-06-21 | $4.11 | $4.11 | 836,000 | — | — |
| 1999-06-18 | $4.09 | $4.09 | 1,584,800 | — | — |
| 1999-06-17 | $3.89 | $3.89 | 517,600 | — | — |
| 1999-06-16 | $3.80 | $3.80 | 549,600 | — | — |
| 1999-06-15 | $3.77 | $3.77 | 623,200 | — | — |
| 1999-06-14 | $3.77 | $3.77 | 394,400 | — | — |
| 1999-06-11 | $3.74 | $3.74 | 724,800 | — | — |
| 1999-06-10 | $3.69 | $3.69 | 196,000 | — | — |
| 1999-06-09 | $3.70 | $3.70 | 362,400 | — | — |
| 1999-06-08 | $3.75 | $3.75 | 372,000 | — | — |
| 1999-06-07 | $3.76 | $3.76 | 1,279,200 | — | — |
| 1999-06-04 | $3.74 | $3.74 | 451,200 | — | — |
| 1999-06-03 | $3.69 | $3.69 | 642,400 | — | — |
| 1999-06-02 | $3.66 | $3.66 | 1,112,800 | — | — |
| 1999-06-01 | $3.74 | $3.74 | 696,000 | — | — |
| 1999-05-28 | $3.63 | $3.62 | 544,800 | — | — |
| 1999-05-27 | $3.53 | $3.53 | 843,200 | — | — |
| 1999-05-26 | $3.50 | $3.50 | 1,209,600 | — | — |
| 1999-05-25 | $3.52 | $3.52 | 952,800 | — | — |
| 1999-05-24 | $3.73 | $3.73 | 879,200 | — | — |
| 1999-05-21 | $3.72 | $3.72 | 254,400 | — | — |
| 1999-05-20 | $3.75 | $3.75 | 914,400 | — | — |
| 1999-05-19 | $3.66 | $3.66 | 965,600 | — | — |
| 1999-05-18 | $3.44 | $3.44 | 568,800 | — | — |
| 1999-05-17 | $3.60 | $3.60 | 766,400 | — | — |
| 1999-05-14 | $3.68 | $3.68 | 438,400 | — | — |
| 1999-05-13 | $3.70 | $3.70 | 432,800 | — | — |
| 1999-05-12 | $3.68 | $3.68 | 280,000 | — | — |
| 1999-05-11 | $3.75 | $3.75 | 1,385,600 | — | — |
| 1999-05-10 | $3.68 | $3.68 | 2,353,600 | — | — |
| 1999-05-07 | $3.82 | $3.82 | 797,600 | — | — |
| 1999-05-06 | $3.89 | $3.89 | 729,600 | — | — |
| 1999-05-05 | $3.88 | $3.88 | 979,200 | — | — |
| 1999-05-04 | $3.86 | $3.86 | 636,800 | — | — |
| 1999-05-03 | $3.84 | $3.84 | 1,498,400 | — | — |
| 1999-04-30 | $3.94 | $3.94 | 1,873,600 | — | — |
| 1999-04-29 | $3.81 | $3.81 | 503,200 | — | — |
| 1999-04-28 | $3.90 | $3.90 | 1,302,400 | — | — |
| 1999-04-27 | $3.77 | $3.77 | 532,800 | — | — |
| 1999-04-26 | $3.73 | $3.73 | 441,600 | — | — |
| 1999-04-23 | $3.68 | $3.68 | 955,200 | — | — |
| 1999-04-22 | $3.66 | $3.66 | 1,266,400 | — | — |
| 1999-04-21 | $3.65 | $3.65 | 994,400 | — | — |
| 1999-04-20 | $3.53 | $3.53 | 1,210,400 | — | — |
| 1999-04-19 | $3.55 | $3.55 | 1,982,400 | — | — |
| 1999-04-16 | $3.42 | $3.42 | 1,112,800 | — | — |
| 1999-04-15 | $3.38 | $3.37 | 1,919,200 | — | — |
| 1999-04-14 | $3.18 | $3.18 | 2,802,400 | — | — |
| 1999-04-13 | $3.01 | $3.01 | 642,400 | — | — |
| 1999-04-12 | $3.05 | $3.05 | 1,225,600 | — | — |
| 1999-04-09 | $2.84 | $2.84 | 746,400 | — | — |
| 1999-04-08 | $2.77 | $2.77 | 367,200 | — | — |
| 1999-04-07 | $2.78 | $2.78 | 616,800 | — | — |
| 1999-04-06 | $2.76 | $2.76 | 392,800 | — | — |
| 1999-04-05 | $2.77 | $2.77 | 456,800 | — | — |
| 1999-04-01 | $2.80 | $2.80 | 409,600 | — | — |
| 1999-03-31 | $2.80 | $2.80 | 760,800 | — | — |
| 1999-03-30 | $2.86 | $2.86 | 497,600 | — | — |
| 1999-03-29 | $2.84 | $2.84 | 512,800 | — | — |
| 1999-03-26 | $2.83 | $2.83 | 308,000 | — | — |
| 1999-03-25 | $2.80 | $2.80 | 425,600 | — | — |
| 1999-03-24 | $2.70 | $2.70 | 456,800 | — | — |
| 1999-03-23 | $2.64 | $2.64 | 448,000 | — | — |
| 1999-03-22 | $2.87 | $2.87 | 796,800 | — | — |
| 1999-03-19 | $2.77 | $2.77 | 1,011,200 | — | — |
| 1999-03-18 | $2.88 | $2.88 | 1,661,600 | — | — |
| 1999-03-17 | $2.74 | $2.74 | 1,414,400 | — | — |
| 1999-03-16 | $2.65 | $2.65 | 1,213,600 | — | — |
| 1999-03-15 | $2.59 | $2.59 | 1,102,400 | — | — |
| 1999-03-12 | $2.57 | $2.57 | 746,400 | — | — |
| 1999-03-11 | $2.57 | $2.57 | 1,132,000 | — | — |
| 1999-03-10 | $2.52 | $2.52 | 995,200 | — | — |
| 1999-03-09 | $2.54 | $2.54 | 3,060,000 | — | — |
| 1999-03-08 | $2.46 | $2.46 | 1,084,800 | — | — |
| 1999-03-05 | $2.53 | $2.53 | 2,755,200 | — | — |
| 1999-03-04 | $2.50 | $2.50 | 1,533,600 | — | — |
| 1999-03-03 | $2.47 | $2.47 | 2,375,200 | — | — |
| 1999-03-02 | $2.61 | $2.61 | 1,333,600 | — | — |
| 1999-03-01 | $2.69 | $2.69 | 685,600 | — | — |
| 1999-02-26 | $2.64 | $2.64 | 964,800 | — | — |
| 1999-02-25 | $2.68 | $2.68 | 1,212,000 | — | — |
| 1999-02-24 | $2.82 | $2.82 | 448,800 | — | — |
| 1999-02-23 | $2.95 | $2.95 | 1,175,200 | — | — |
| 1999-02-22 | $2.87 | $2.87 | 346,400 | — | — |
| 1999-02-19 | $2.87 | $2.87 | 1,396,800 | — | — |
| 1999-02-18 | $2.87 | $2.87 | 1,055,200 | — | — |
| 1999-02-17 | $2.80 | $2.80 | 1,454,400 | — | — |
| 1999-02-16 | $2.98 | $2.98 | 384,000 | — | — |
| 1999-02-12 | $3.05 | $3.05 | 743,200 | — | — |
| 1999-02-11 | $3.03 | $3.03 | 676,000 | — | — |
| 1999-02-10 | $3.01 | $3.01 | 679,200 | — | — |
| 1999-02-09 | $3.12 | $3.12 | 1,532,800 | — | — |
| 1999-02-08 | $3.13 | $3.13 | 488,000 | — | — |
| 1999-02-05 | $3.21 | $3.21 | 681,600 | — | — |
| 1999-02-04 | $3.27 | $3.27 | 767,200 | — | — |
| 1999-02-03 | $3.26 | $3.26 | 558,400 | — | — |
| 1999-02-02 | $3.25 | $3.25 | 437,600 | — | — |
| 1999-02-01 | $3.38 | $3.37 | 1,234,400 | — | — |
| 1999-01-29 | $3.15 | $3.15 | 350,400 | — | — |
| 1999-01-28 | $3.15 | $3.15 | 408,800 | — | — |
| 1999-01-27 | $3.10 | $3.10 | 960,000 | — | — |
| 1999-01-26 | $3.16 | $3.16 | 474,400 | — | — |
| 1999-01-25 | $3.16 | $3.16 | 773,600 | — | — |
| 1999-01-22 | $3.19 | $3.19 | 1,349,600 | — | — |
| 1999-01-21 | $2.98 | $2.98 | 568,000 | — | — |
| 1999-01-20 | $3.08 | $3.08 | 485,600 | — | — |
| 1999-01-19 | $3.15 | $3.15 | 1,012,000 | — | — |
| 1999-01-15 | $3.09 | $3.09 | 729,600 | — | — |
| 1999-01-14 | $2.96 | $2.96 | 1,158,400 | — | — |
| 1999-01-13 | $3.01 | $3.01 | 1,135,200 | — | — |
| 1999-01-12 | $3.05 | $3.05 | 1,802,400 | — | — |
| 1999-01-11 | $3.07 | $3.07 | 1,960,000 | — | — |
| 1999-01-08 | $3.02 | $3.02 | 2,693,600 | — | — |
| 1999-01-07 | $2.77 | $2.77 | 1,340,000 | — | — |
| 1999-01-06 | $2.76 | $2.76 | 2,571,200 | — | — |
| 1999-01-05 | $2.70 | $2.70 | 754,400 | — | — |
| 1999-01-04 | $2.62 | $2.62 | 1,496,000 | — | — |