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
- 1998-12-31 to 2026-08-28
- 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 | $1.80 | $1.80 | 0 |
| 1999-12-30 | $1.80 | $1.80 | 2,150 |
| 1999-12-29 | $5.50 | $5.50 | 350 |
| 1999-12-28 | $3.00 | $3.00 | 0 |
| 1999-12-27 | $3.00 | $3.00 | 2,140 |
| 1999-12-23 | $5.50 | $5.50 | 760 |
| 1999-12-22 | $5.50 | $5.50 | 2,070 |
| 1999-12-21 | $5.00 | $5.00 | 3,020 |
| 1999-12-20 | $4.50 | $4.50 | 24,240 |
| 1999-12-17 | $6.00 | $6.00 | 900 |
| 1999-12-16 | $5.00 | $5.00 | 2,600 |
| 1999-12-15 | $5.10 | $5.10 | 6,150 |
| 1999-12-14 | $1.50 | $1.50 | 1,370 |
| 1999-12-13 | $3.40 | $3.40 | 3,870 |
| 1999-12-10 | $4.37 | $4.37 | 8,500 |
| 1999-12-09 | $2.00 | $2.00 | 400 |
| 1999-12-08 | $3.80 | $3.80 | 4,360 |
| 1999-12-07 | $4.37 | $4.37 | 980 |
| 1999-12-06 | $4.70 | $4.70 | 1,360 |
| 1999-12-03 | $4.70 | $4.70 | 3,480 |
| 1999-12-02 | $2.00 | $2.00 | 1,290 |
| 1999-12-01 | $3.80 | $3.80 | 4,290 |
| 1999-11-30 | $3.80 | $3.80 | 15,040 |
| 1999-11-29 | $3.80 | $3.80 | 6,980 |
| 1999-11-26 | $5.00 | $5.00 | 0 |
| 1999-11-24 | $5.00 | $5.00 | 570 |
| 1999-11-23 | $5.00 | $5.00 | 5,730 |
| 1999-11-22 | $4.35 | $4.35 | 31,270 |
| 1999-11-19 | $5.40 | $5.40 | 8,810 |
| 1999-11-18 | $5.30 | $5.30 | 4,440 |
| 1999-11-17 | $5.10 | $5.10 | 7,760 |
| 1999-11-16 | $5.60 | $5.60 | 5,230 |
| 1999-11-15 | $5.80 | $5.80 | 7,960 |
| 1999-11-12 | $5.90 | $5.90 | 10,500 |
| 1999-11-11 | $5.70 | $5.70 | 17,370 |
| 1999-11-10 | $5.70 | $5.70 | 38,750 |
| 1999-11-09 | $3.70 | $3.70 | 13,700 |
| 1999-11-08 | $3.70 | $3.70 | 4,910 |
| 1999-11-05 | $3.30 | $3.30 | 5,760 |
| 1999-11-04 | $3.20 | $3.20 | 7,810 |
| 1999-11-03 | $4.10 | $4.10 | 2,900 |
| 1999-11-02 | $4.00 | $4.00 | 15,800 |
| 1999-11-01 | $4.50 | $4.50 | 35,240 |
| 1999-10-29 | $3.90 | $3.90 | 1,070 |
| 1999-10-28 | $4.00 | $4.00 | 1,380 |
| 1999-10-27 | $4.00 | $4.00 | 13,240 |
| 1999-10-26 | $4.10 | $4.10 | 5,300 |
| 1999-10-25 | $4.00 | $4.00 | 11,110 |
| 1999-10-22 | $4.68 | $4.68 | 8,300 |
| 1999-10-21 | $4.68 | $4.68 | 8,840 |
| 1999-10-20 | $3.40 | $3.40 | 18,880 |
| 1999-10-19 | $5.00 | $5.00 | 1,050 |
| 1999-10-18 | $5.40 | $5.40 | 12,110 |
| 1999-10-15 | $6.20 | $6.20 | 14,410 |
| 1999-10-14 | $5.20 | $5.20 | 11,150 |
| 1999-10-13 | $4.50 | $4.50 | 6,350 |
| 1999-10-12 | $5.30 | $5.30 | 1,800 |
| 1999-10-11 | $5.40 | $5.40 | 2,320 |
| 1999-10-08 | $6.25 | $6.25 | 12,550 |
| 1999-10-07 | $6.40 | $6.40 | 9,630 |
| 1999-10-06 | $6.00 | $6.00 | 13,390 |
| 1999-10-05 | $4.60 | $4.60 | 1,940 |
| 1999-10-04 | $4.70 | $4.70 | 5,380 |
| 1999-10-01 | $4.90 | $4.90 | 6,450 |
| 1999-09-30 | $3.80 | $3.80 | 14,220 |
| 1999-09-29 | $4.37 | $4.37 | 3,620 |
| 1999-09-28 | $5.00 | $5.00 | 5,680 |
| 1999-09-27 | $5.55 | $5.55 | 2,120 |
| 1999-09-24 | $5.90 | $5.90 | 710 |
| 1999-09-23 | $7.10 | $7.10 | 7,130 |
| 1999-09-22 | $6.30 | $6.30 | 1,620 |
| 1999-09-21 | $7.40 | $7.40 | 6,150 |
| 1999-09-20 | $7.40 | $7.40 | 1,010 |
| 1999-09-17 | $7.80 | $7.80 | 8,500 |
| 1999-09-16 | $7.90 | $7.90 | 2,590 |
| 1999-09-15 | $7.70 | $7.70 | 16,490 |
| 1999-09-14 | $7.60 | $7.60 | 13,130 |
| 1999-09-13 | $7.30 | $7.30 | 6,460 |
| 1999-09-10 | $7.40 | $7.40 | 5,170 |
| 1999-09-09 | $7.20 | $7.20 | 6,910 |
| 1999-09-08 | $7.50 | $7.50 | 6,970 |
| 1999-09-07 | $7.50 | $7.50 | 10,850 |
| 1999-09-03 | $7.10 | $7.10 | 3,130 |
| 1999-09-02 | $7.00 | $7.00 | 1,860 |
| 1999-09-01 | $7.50 | $7.50 | 4,840 |
| 1999-08-31 | $7.30 | $7.30 | 2,110 |
| 1999-08-30 | $7.20 | $7.20 | 4,740 |
| 1999-08-27 | $7.20 | $7.20 | 16,770 |
| 1999-08-26 | $6.50 | $6.50 | 1,680 |
| 1999-08-25 | $6.60 | $6.60 | 2,600 |
| 1999-08-24 | $6.40 | $6.40 | 1,065,000 |
| 1999-08-23 | $4.40 | $4.40 | 132,000 |
| 1999-08-20 | $3.90 | $3.90 | 650 |
| 1999-08-19 | $4.40 | $4.40 | 1,100 |
| 1999-08-18 | $4.40 | $4.40 | 860 |
| 1999-08-17 | $4.40 | $4.40 | 2,640 |
| 1999-08-16 | $4.60 | $4.60 | 5,760 |
| 1999-08-13 | $5.00 | $5.00 | 8,450 |
| 1999-08-12 | $5.50 | $5.50 | 1,330 |
| 1999-08-11 | $5.70 | $5.70 | 1,140 |
| 1999-08-10 | $5.30 | $5.30 | 11,050 |
| 1999-08-09 | $6.60 | $6.60 | 1,600 |
| 1999-08-06 | $7.00 | $7.00 | 400 |
| 1999-08-05 | $7.30 | $7.30 | 200 |
| 1999-08-04 | $7.40 | $7.40 | 2,540 |
| 1999-08-03 | $7.50 | $7.50 | 8,150 |
| 1999-08-02 | $7.80 | $7.80 | 20,660 |
| 1999-07-30 | $8.20 | $8.20 | 22,190 |
| 1999-07-29 | $7.40 | $7.40 | 9,970 |
| 1999-07-28 | $7.10 | $7.10 | 2,190 |
| 1999-07-27 | $6.60 | $6.60 | 1,840 |
| 1999-07-26 | $6.87 | $6.87 | 6,790 |
| 1999-07-23 | $7.10 | $7.10 | 13,670 |
| 1999-07-22 | $7.10 | $7.10 | 7,630 |
| 1999-07-21 | $7.30 | $7.30 | 38,980 |
| 1999-07-20 | $7.40 | $7.40 | 50,130 |
| 1999-07-19 | $6.80 | $6.80 | 48,320 |
| 1999-07-16 | $6.90 | $6.90 | 38,450 |
| 1999-07-15 | $6.10 | $6.10 | 60,660 |
| 1999-07-14 | $4.00 | $4.00 | 30,980 |
| 1999-07-13 | $5.10 | $5.10 | 11,060 |
| 1999-07-12 | $4.70 | $4.70 | 31,530 |
| 1999-07-09 | $5.10 | $5.10 | 52,890 |
| 1999-07-08 | $5.30 | $5.30 | 54,490 |
| 1999-07-07 | $5.00 | $5.00 | 93,160 |
| 1999-07-06 | $5.00 | $5.00 | 99,800 |
| 1999-07-02 | $2.00 | $2.00 | 0 |
| 1999-07-01 | $2.00 | $2.00 | 500 |
| 1999-06-30 | $2.18 | $2.18 | 1,500 |
| 1999-06-29 | $2.50 | $2.50 | 6,000 |
| 1999-06-28 | $3.20 | $3.20 | 1,200 |
| 1999-06-25 | $2.45 | $2.45 | 0 |
| 1999-06-24 | $2.45 | $2.45 | 630 |
| 1999-06-23 | $2.45 | $2.45 | 3,260 |
| 1999-06-22 | $2.65 | $2.65 | 2,600 |
| 1999-06-21 | $2.65 | $2.65 | 7,670 |
| 1999-06-18 | $2.60 | $2.60 | 510 |
| 1999-06-17 | $2.60 | $2.60 | 1,180 |
| 1999-06-16 | $2.50 | $2.50 | 3,200 |
| 1999-06-15 | $2.50 | $2.50 | 2,610 |
| 1999-06-14 | $2.20 | $2.20 | 7,670 |
| 1999-06-11 | $1.90 | $1.90 | 1,000 |
| 1999-06-10 | $2.81 | $2.81 | 0 |
| 1999-06-09 | $2.81 | $2.81 | 0 |
| 1999-06-08 | $2.81 | $2.81 | 0 |
| 1999-06-07 | $2.81 | $2.81 | 0 |
| 1999-06-04 | $2.81 | $2.81 | 7,100 |
| 1999-06-03 | $3.40 | $3.40 | 0 |
| 1999-06-02 | $3.40 | $3.40 | 0 |
| 1999-06-01 | $3.40 | $3.40 | 0 |
| 1999-05-28 | $3.40 | $3.40 | 0 |
| 1999-05-27 | $3.40 | $3.40 | 500 |
| 1999-05-26 | $1.50 | $1.50 | 0 |
| 1999-05-25 | $1.50 | $1.50 | 1,000 |
| 1999-05-24 | $2.50 | $2.50 | 0 |
| 1999-05-21 | $2.50 | $2.50 | 0 |
| 1999-05-20 | $2.50 | $2.50 | 0 |
| 1999-05-19 | $2.50 | $2.50 | 0 |
| 1999-05-18 | $2.50 | $2.50 | 0 |
| 1999-05-17 | $2.50 | $2.50 | 0 |
| 1999-05-14 | $2.50 | $2.50 | 0 |
| 1999-05-13 | $2.50 | $2.50 | 0 |
| 1999-05-12 | $2.50 | $2.50 | 0 |
| 1999-05-11 | $2.50 | $2.50 | 0 |
| 1999-05-10 | $2.50 | $2.50 | 0 |
| 1999-05-07 | $2.50 | $2.50 | 0 |
| 1999-05-06 | $2.50 | $2.50 | 0 |
| 1999-05-05 | $2.50 | $2.50 | 0 |
| 1999-05-04 | $2.50 | $2.50 | 0 |
| 1999-05-03 | $2.50 | $2.50 | 0 |
| 1999-04-30 | $2.50 | $2.50 | 800 |
| 1999-04-29 | $2.50 | $2.50 | 0 |
| 1999-04-28 | $2.50 | $2.50 | 100 |
| 1999-04-27 | $2.20 | $2.20 | 1,000 |
| 1999-04-26 | $2.30 | $2.30 | 1,000 |
| 1999-04-23 | $3.20 | $3.20 | 0 |
| 1999-04-22 | $3.20 | $3.20 | 0 |
| 1999-04-21 | $3.20 | $3.20 | 0 |
| 1999-04-20 | $3.20 | $3.20 | 450 |
| 1999-04-19 | $2.30 | $2.30 | 0 |
| 1999-04-16 | $2.30 | $2.30 | 0 |
| 1999-04-15 | $2.30 | $2.30 | 0 |
| 1999-04-14 | $2.30 | $2.30 | 0 |
| 1999-04-13 | $2.30 | $2.30 | 0 |
| 1999-04-12 | $2.30 | $2.30 | 0 |
| 1999-04-09 | $2.30 | $2.30 | 100 |
| 1999-04-08 | $2.50 | $2.50 | 100 |
| 1999-04-07 | $2.70 | $2.70 | 1,500 |
| 1999-04-06 | $3.00 | $3.00 | 1,500 |
| 1999-04-05 | $3.50 | $3.50 | 900 |
| 1999-04-01 | $3.30 | $3.30 | 2,500 |
| 1999-03-31 | $2.60 | $2.60 | 0 |
| 1999-03-30 | $2.60 | $2.60 | 1,000 |
| 1999-03-29 | $2.20 | $2.20 | 3,460 |
| 1999-03-26 | $2.10 | $2.10 | 1,500 |
| 1999-03-25 | $2.50 | $2.50 | 0 |
| 1999-03-24 | $2.50 | $2.50 | 0 |
| 1999-03-23 | $2.50 | $2.50 | 0 |
| 1999-03-22 | $2.50 | $2.50 | 0 |
| 1999-03-19 | $2.50 | $2.50 | 0 |
| 1999-03-18 | $2.50 | $2.50 | 0 |
| 1999-03-17 | $2.50 | $2.50 | 0 |
| 1999-03-16 | $2.50 | $2.50 | 0 |
| 1999-03-15 | $2.50 | $2.50 | 0 |
| 1999-03-12 | $2.50 | $2.50 | 0 |
| 1999-03-11 | $2.50 | $2.50 | 2,000 |
| 1999-03-10 | $2.90 | $2.90 | 0 |
| 1999-03-09 | $2.90 | $2.90 | 0 |
| 1999-03-08 | $2.90 | $2.90 | 1,320 |
| 1999-03-05 | $2.60 | $2.60 | 1,700 |
| 1999-03-04 | $2.70 | $2.70 | 7,850 |
| 1999-03-03 | $2.80 | $2.80 | 47,000 |
| 1999-03-02 | $2.95 | $2.95 | 26,500 |
| 1999-03-01 | $2.50 | $2.50 | 10,000 |
| 1999-02-26 | $2.70 | $2.70 | 0 |
| 1999-02-25 | $2.70 | $2.70 | 820 |
| 1999-02-24 | $2.80 | $2.80 | 2,000 |
| 1999-02-23 | $2.80 | $2.80 | 650 |
| 1999-02-22 | $2.80 | $2.80 | 0 |
| 1999-02-19 | $2.80 | $2.80 | 300 |
| 1999-02-18 | $2.80 | $2.80 | 600 |
| 1999-02-17 | $2.80 | $2.80 | 500 |
| 1999-02-16 | $3.40 | $3.40 | 1,100 |
| 1999-02-12 | $3.10 | $3.10 | 0 |
| 1999-02-11 | $3.10 | $3.10 | 2,700 |
| 1999-02-10 | $3.50 | $3.50 | 4,050 |
| 1999-02-09 | $3.30 | $3.30 | 7,650 |
| 1999-02-08 | $3.50 | $3.50 | 3,500 |
| 1999-02-05 | $3.80 | $3.80 | 8,600 |
| 1999-02-04 | $3.00 | $3.00 | 2,000 |
| 1999-02-03 | $1.90 | $1.90 | 4,200 |
| 1999-02-02 | $2.10 | $2.10 | 0 |
| 1999-02-01 | $2.10 | $2.10 | 0 |
| 1999-01-29 | $2.10 | $2.10 | 0 |
| 1999-01-28 | $2.10 | $2.10 | 4,500 |
| 1999-01-27 | $2.00 | $2.00 | 1,800 |
| 1999-01-26 | $2.10 | $2.10 | 2,700 |
| 1999-01-25 | $3.30 | $3.30 | 0 |
| 1999-01-22 | $3.30 | $3.30 | 0 |
| 1999-01-21 | $3.30 | $3.30 | 4,000 |
| 1999-01-20 | $3.00 | $3.00 | 0 |
| 1999-01-19 | $3.00 | $3.00 | 500 |
| 1999-01-15 | $2.60 | $2.60 | 0 |
| 1999-01-14 | $2.60 | $2.60 | 0 |
| 1999-01-13 | $2.70 | $2.70 | 2,000 |
| 1999-01-12 | $2.60 | $2.60 | 0 |
| 1999-01-11 | $2.60 | $2.60 | 500 |
| 1999-01-08 | $2.70 | $2.70 | 0 |
| 1999-01-07 | $2.70 | $2.70 | 0 |
| 1999-01-06 | $2.70 | $2.70 | 7,500 |
| 1999-01-05 | $2.90 | $2.90 | 0 |
| 1999-01-04 | $2.90 | $2.90 | 2,000 |