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
- 1999-02-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $3.13 | $3.13 | 72,200 |
| 1999-12-30 | $3.05 | $3.05 | 174,200 |
| 1999-12-29 | $3.05 | $3.05 | 76,300 |
| 1999-12-28 | $2.88 | $2.88 | 28,800 |
| 1999-12-27 | $3.06 | $3.06 | 31,200 |
| 1999-12-23 | $3.00 | $3.00 | 28,900 |
| 1999-12-22 | $2.88 | $2.88 | 70,100 |
| 1999-12-21 | $2.91 | $2.91 | 32,300 |
| 1999-12-20 | $3.00 | $3.00 | 24,600 |
| 1999-12-17 | $3.06 | $3.06 | 77,200 |
| 1999-12-16 | $2.78 | $2.78 | 49,600 |
| 1999-12-15 | $2.88 | $2.88 | 51,900 |
| 1999-12-14 | $2.80 | $2.80 | 35,000 |
| 1999-12-13 | $2.77 | $2.77 | 45,100 |
| 1999-12-10 | $3.00 | $3.00 | 33,500 |
| 1999-12-09 | $3.00 | $3.00 | 29,100 |
| 1999-12-08 | $2.94 | $2.94 | 61,200 |
| 1999-12-07 | $3.05 | $3.05 | 48,200 |
| 1999-12-06 | $3.03 | $3.03 | 36,400 |
| 1999-12-03 | $3.13 | $3.13 | 14,300 |
| 1999-12-02 | $2.81 | $2.81 | 20,600 |
| 1999-12-01 | $2.75 | $2.75 | 42,700 |
| 1999-11-30 | $2.88 | $2.88 | 21,400 |
| 1999-11-29 | $3.13 | $3.13 | 22,400 |
| 1999-11-26 | $3.13 | $3.13 | 9,700 |
| 1999-11-24 | $3.38 | $3.38 | 11,000 |
| 1999-11-23 | $3.25 | $3.25 | 24,000 |
| 1999-11-22 | $3.06 | $3.06 | 60,000 |
| 1999-11-19 | $3.00 | $3.00 | 131,000 |
| 1999-11-18 | $3.50 | $3.50 | 15,100 |
| 1999-11-17 | $3.56 | $3.56 | 21,200 |
| 1999-11-16 | $3.56 | $3.56 | 23,700 |
| 1999-11-15 | $3.75 | $3.75 | 40,500 |
| 1999-11-12 | $4.00 | $4.00 | 21,100 |
| 1999-11-11 | $3.75 | $3.75 | 31,300 |
| 1999-11-10 | $3.63 | $3.63 | 14,600 |
| 1999-11-09 | $3.52 | $3.52 | 23,400 |
| 1999-11-08 | $3.84 | $3.84 | 21,000 |
| 1999-11-05 | $4.25 | $4.25 | 30,300 |
| 1999-11-04 | $3.88 | $3.88 | 17,300 |
| 1999-11-03 | $4.06 | $4.06 | 27,400 |
| 1999-11-02 | $3.88 | $3.88 | 13,800 |
| 1999-11-01 | $4.13 | $4.13 | 22,500 |
| 1999-10-29 | $4.00 | $4.00 | 35,900 |
| 1999-10-28 | $3.75 | $3.75 | 26,700 |
| 1999-10-27 | $3.81 | $3.81 | 21,800 |
| 1999-10-26 | $3.81 | $3.81 | 50,500 |
| 1999-10-25 | $4.00 | $4.00 | 24,600 |
| 1999-10-22 | $4.00 | $4.00 | 17,600 |
| 1999-10-21 | $4.13 | $4.13 | 7,200 |
| 1999-10-20 | $3.75 | $3.75 | 13,800 |
| 1999-10-19 | $3.75 | $3.75 | 8,200 |
| 1999-10-18 | $4.13 | $4.13 | 83,100 |
| 1999-10-15 | $4.25 | $4.25 | 21,800 |
| 1999-10-14 | $4.19 | $4.19 | 45,500 |
| 1999-10-13 | $4.44 | $4.44 | 33,700 |
| 1999-10-12 | $4.50 | $4.50 | 34,100 |
| 1999-10-11 | $4.50 | $4.50 | 50,800 |
| 1999-10-08 | $4.31 | $4.31 | 76,900 |
| 1999-10-07 | $4.31 | $4.31 | 27,300 |
| 1999-10-06 | $4.25 | $4.25 | 64,300 |
| 1999-10-05 | $4.31 | $4.31 | 264,100 |
| 1999-10-04 | $4.56 | $4.56 | 176,200 |
| 1999-10-01 | $4.25 | $4.25 | 31,000 |
| 1999-09-30 | $4.63 | $4.63 | 41,200 |
| 1999-09-29 | $4.25 | $4.25 | 36,000 |
| 1999-09-28 | $4.88 | $4.88 | 64,100 |
| 1999-09-27 | $4.31 | $4.31 | 43,100 |
| 1999-09-24 | $4.50 | $4.50 | 54,600 |
| 1999-09-23 | $4.25 | $4.25 | 51,600 |
| 1999-09-22 | $4.50 | $4.50 | 28,600 |
| 1999-09-21 | $4.25 | $4.25 | 35,300 |
| 1999-09-20 | $4.25 | $4.25 | 42,400 |
| 1999-09-17 | $4.25 | $4.25 | 65,100 |
| 1999-09-16 | $4.88 | $4.88 | 64,200 |
| 1999-09-15 | $4.38 | $4.38 | 33,400 |
| 1999-09-14 | $4.00 | $4.00 | 6,000 |
| 1999-09-13 | $4.50 | $4.50 | 43,500 |
| 1999-09-10 | $4.25 | $4.25 | 36,700 |
| 1999-09-09 | $4.00 | $4.00 | 35,800 |
| 1999-09-08 | $4.50 | $4.50 | 12,500 |
| 1999-09-07 | $5.00 | $5.00 | 75,600 |
| 1999-09-03 | $5.00 | $5.00 | 58,300 |
| 1999-09-02 | $4.50 | $4.50 | 72,700 |
| 1999-09-01 | $3.69 | $3.69 | 160,600 |
| 1999-08-31 | $3.88 | $3.88 | 342,500 |
| 1999-08-30 | $4.50 | $4.50 | 139,800 |
| 1999-08-27 | $5.25 | $5.25 | 128,000 |
| 1999-08-26 | $5.06 | $5.06 | 134,200 |
| 1999-08-25 | $5.06 | $5.06 | 84,000 |
| 1999-08-24 | $5.19 | $5.19 | 111,200 |
| 1999-08-23 | $5.75 | $5.75 | 284,200 |
| 1999-08-20 | $5.97 | $5.97 | 492,200 |
| 1999-08-19 | $5.25 | $5.25 | 127,300 |
| 1999-08-18 | $5.38 | $5.38 | 80,500 |
| 1999-08-17 | $5.25 | $5.25 | 188,200 |
| 1999-08-16 | $5.47 | $5.47 | 292,600 |
| 1999-08-13 | $5.25 | $5.25 | 296,300 |
| 1999-08-12 | $4.19 | $4.19 | 35,800 |
| 1999-08-11 | $4.31 | $4.31 | 123,200 |
| 1999-08-10 | $4.13 | $4.13 | 188,600 |
| 1999-08-09 | $4.19 | $4.19 | 176,200 |
| 1999-08-06 | $4.97 | $4.97 | 426,500 |
| 1999-08-05 | $4.94 | $4.94 | 109,200 |
| 1999-08-04 | $5.03 | $5.03 | 67,200 |
| 1999-08-03 | $5.13 | $5.13 | 48,600 |
| 1999-08-02 | $5.22 | $5.22 | 97,700 |
| 1999-07-30 | $5.28 | $5.28 | 120,700 |
| 1999-07-29 | $5.22 | $5.22 | 27,400 |
| 1999-07-28 | $5.25 | $5.25 | 100,000 |
| 1999-07-27 | $5.13 | $5.13 | 40,200 |
| 1999-07-26 | $5.44 | $5.44 | 72,100 |
| 1999-07-23 | $5.38 | $5.38 | 78,900 |
| 1999-07-22 | $5.00 | $5.00 | 85,300 |
| 1999-07-21 | $5.06 | $5.06 | 37,800 |
| 1999-07-20 | $5.25 | $5.25 | 39,500 |
| 1999-07-19 | $5.13 | $5.13 | 169,600 |
| 1999-07-16 | $5.63 | $5.63 | 62,800 |
| 1999-07-15 | $5.94 | $5.94 | 74,400 |
| 1999-07-14 | $5.88 | $5.88 | 39,400 |
| 1999-07-13 | $5.98 | $5.98 | 110,400 |
| 1999-07-12 | $6.28 | $6.28 | 214,700 |
| 1999-07-09 | $6.13 | $6.13 | 324,600 |
| 1999-07-08 | $6.00 | $6.00 | 92,100 |
| 1999-07-07 | $5.97 | $5.97 | 144,600 |
| 1999-07-06 | $5.97 | $5.97 | 300,300 |
| 1999-07-02 | $5.88 | $5.88 | 147,700 |
| 1999-07-01 | $5.19 | $5.19 | 44,800 |
| 1999-06-30 | $5.25 | $5.25 | 50,200 |
| 1999-06-29 | $5.00 | $5.00 | 45,300 |
| 1999-06-28 | $5.13 | $5.13 | 56,500 |
| 1999-06-25 | $5.25 | $5.25 | 36,000 |
| 1999-06-24 | $5.25 | $5.25 | 40,900 |
| 1999-06-23 | $5.44 | $5.44 | 38,300 |
| 1999-06-22 | $5.25 | $5.25 | 43,400 |
| 1999-06-21 | $5.25 | $5.25 | 40,300 |
| 1999-06-18 | $5.44 | $5.44 | 61,100 |
| 1999-06-17 | $5.38 | $5.38 | 24,000 |
| 1999-06-16 | $5.25 | $5.25 | 55,500 |
| 1999-06-15 | $5.81 | $5.81 | 44,400 |
| 1999-06-14 | $5.94 | $5.94 | 110,800 |
| 1999-06-11 | $5.75 | $5.75 | 30,000 |
| 1999-06-10 | $5.38 | $5.38 | 22,900 |
| 1999-06-09 | $5.41 | $5.41 | 33,900 |
| 1999-06-08 | $5.38 | $5.38 | 29,800 |
| 1999-06-07 | $5.75 | $5.75 | 15,200 |
| 1999-06-04 | $5.75 | $5.75 | 53,400 |
| 1999-06-03 | $5.69 | $5.69 | 46,600 |
| 1999-06-02 | $6.00 | $6.00 | 38,700 |
| 1999-06-01 | $6.03 | $6.03 | 79,900 |
| 1999-05-28 | $6.88 | $6.88 | 416,400 |
| 1999-05-27 | $4.56 | $4.56 | 72,200 |
| 1999-05-26 | $5.00 | $5.00 | 65,900 |
| 1999-05-25 | $5.50 | $5.50 | 62,200 |
| 1999-05-24 | $5.81 | $5.81 | 50,500 |
| 1999-05-21 | $6.13 | $6.13 | 114,300 |
| 1999-05-20 | $5.88 | $5.88 | 61,500 |
| 1999-05-19 | $6.19 | $6.19 | 116,200 |
| 1999-05-18 | $6.25 | $6.25 | 190,700 |
| 1999-05-17 | $6.25 | $6.25 | 67,300 |
| 1999-05-14 | $6.19 | $6.19 | 194,300 |
| 1999-05-13 | $6.06 | $6.06 | 102,200 |
| 1999-05-12 | $6.06 | $6.06 | 312,700 |
| 1999-05-11 | $6.03 | $6.03 | 195,000 |
| 1999-05-10 | $6.88 | $6.88 | 193,500 |
| 1999-05-07 | $6.69 | $6.69 | 88,600 |
| 1999-05-06 | $6.63 | $6.63 | 114,600 |
| 1999-05-05 | $6.38 | $6.38 | 130,600 |
| 1999-05-04 | $7.00 | $7.00 | 204,200 |
| 1999-05-03 | $7.03 | $7.03 | 110,500 |
| 1999-04-30 | $7.63 | $7.63 | 202,200 |
| 1999-04-29 | $6.50 | $6.50 | 150,700 |
| 1999-04-28 | $5.88 | $5.88 | 64,800 |
| 1999-04-27 | $6.00 | $6.00 | 166,500 |
| 1999-04-26 | $6.03 | $6.03 | 124,600 |
| 1999-04-23 | $5.56 | $5.56 | 70,400 |
| 1999-04-22 | $6.00 | $6.00 | 61,800 |
| 1999-04-21 | $6.63 | $6.63 | 37,100 |
| 1999-04-20 | $6.75 | $6.75 | 43,100 |
| 1999-04-19 | $6.13 | $6.13 | 116,000 |
| 1999-04-16 | $7.50 | $7.50 | 68,200 |
| 1999-04-15 | $7.38 | $7.38 | 88,000 |
| 1999-04-14 | $7.69 | $7.69 | 139,200 |
| 1999-04-13 | $7.44 | $7.44 | 238,900 |
| 1999-04-12 | $8.00 | $8.00 | 197,300 |
| 1999-04-09 | $7.88 | $7.88 | 192,700 |
| 1999-04-08 | $8.31 | $8.31 | 394,800 |
| 1999-04-07 | $7.38 | $7.38 | 241,900 |
| 1999-04-06 | $6.75 | $6.75 | 247,200 |
| 1999-04-05 | $7.00 | $7.00 | 542,700 |
| 1999-04-01 | $5.88 | $5.88 | 499,400 |
| 1999-03-31 | $5.00 | $5.00 | 96,300 |
| 1999-03-30 | $4.81 | $4.81 | 40,000 |
| 1999-03-29 | $5.00 | $5.00 | 89,700 |
| 1999-03-26 | $4.81 | $4.81 | 217,800 |
| 1999-03-25 | $4.88 | $4.88 | 93,700 |
| 1999-03-24 | $4.75 | $4.75 | 62,800 |
| 1999-03-23 | $4.75 | $4.75 | 146,800 |
| 1999-03-22 | $4.63 | $4.63 | 151,300 |
| 1999-03-19 | $5.38 | $5.38 | 347,600 |
| 1999-03-18 | $4.03 | $4.03 | 134,100 |
| 1999-03-17 | $3.94 | $3.94 | 51,100 |
| 1999-03-16 | $4.00 | $4.00 | 45,200 |
| 1999-03-15 | $3.69 | $3.69 | 54,600 |
| 1999-03-12 | $3.56 | $3.56 | 24,500 |
| 1999-03-11 | $3.56 | $3.56 | 46,500 |
| 1999-03-10 | $3.81 | $3.81 | 13,200 |
| 1999-03-09 | $3.75 | $3.75 | 19,400 |
| 1999-03-08 | $3.75 | $3.75 | 30,500 |
| 1999-03-05 | $3.50 | $3.50 | 20,200 |
| 1999-03-04 | $3.50 | $3.50 | 37,400 |
| 1999-03-03 | $3.38 | $3.38 | 46,500 |
| 1999-03-02 | $3.53 | $3.53 | 66,600 |
| 1999-03-01 | $3.75 | $3.75 | 100,800 |
| 1999-02-26 | $3.88 | $3.88 | 26,000 |
| 1999-02-25 | $3.75 | $3.75 | 48,600 |
| 1999-02-24 | $4.00 | $4.00 | 392,300 |
| 1999-02-23 | $3.94 | $3.94 | 112,200 |
| 1999-02-22 | $3.75 | $3.75 | 132,000 |
| 1999-02-19 | $3.63 | $3.63 | 18,300 |
| 1999-02-18 | $3.75 | $3.75 | 67,600 |
| 1999-02-17 | $3.50 | $3.50 | 38,700 |
| 1999-02-16 | $3.88 | $3.88 | 31,400 |
| 1999-02-12 | $3.56 | $3.56 | 14,900 |
| 1999-02-11 | $3.50 | $3.50 | 41,900 |
| 1999-02-10 | $3.63 | $3.63 | 700 |
| 1999-02-09 | $3.63 | $3.63 | 2,800 |
| 1999-02-08 | $3.63 | $3.63 | 13,300 |
| 1999-02-05 | $3.81 | $3.81 | 36,200 |
| 1999-02-04 | $3.30 | $3.30 | 16,600 |
| 1999-02-03 | $3.38 | $3.38 | 8,800 |
| 1999-02-02 | $3.50 | $3.50 | 28,900 |
| 1999-02-01 | $3.94 | $3.94 | 9,500 |