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
- 1973-02-21 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 | $3.06 | $6.93 | 30,200 | — | — |
| 1999-12-30 | $2.81 | $6.37 | 53,300 | — | — |
| 1999-12-29 | $2.63 | $5.94 | 77,200 | — | — |
| 1999-12-28 | $2.50 | $5.66 | 23,200 | — | — |
| 1999-12-27 | $2.38 | $5.38 | 58,300 | — | — |
| 1999-12-23 | $2.31 | $5.23 | 20,900 | — | — |
| 1999-12-22 | $2.31 | $5.23 | 11,300 | — | — |
| 1999-12-21 | $2.31 | $5.23 | 35,900 | — | — |
| 1999-12-20 | $2.31 | $5.23 | 47,900 | — | — |
| 1999-12-17 | $2.31 | $5.23 | 17,900 | — | — |
| 1999-12-16 | $2.38 | $5.38 | 41,400 | — | — |
| 1999-12-15 | $2.31 | $5.23 | 45,800 | — | — |
| 1999-12-14 | $2.31 | $5.23 | 41,300 | — | — |
| 1999-12-13 | $2.38 | $5.38 | 27,700 | — | — |
| 1999-12-10 | $2.38 | $5.38 | 32,300 | — | — |
| 1999-12-09 | $2.38 | $5.38 | 28,800 | — | — |
| 1999-12-08 | $2.38 | $5.38 | 24,700 | — | — |
| 1999-12-07 | $2.44 | $5.52 | 20,500 | — | — |
| 1999-12-06 | $2.44 | $5.52 | 18,200 | — | — |
| 1999-12-03 | $2.44 | $5.52 | 37,600 | — | — |
| 1999-12-02 | $2.25 | $5.09 | 98,700 | — | — |
| 1999-12-01 | $2.44 | $5.52 | 20,700 | — | — |
| 1999-11-30 | $2.38 | $5.38 | 5,100 | — | — |
| 1999-11-29 | $2.38 | $5.38 | 23,500 | — | — |
| 1999-11-26 | $2.38 | $5.38 | 5,400 | — | — |
| 1999-11-24 | $2.44 | $5.52 | 13,000 | — | — |
| 1999-11-23 | $2.38 | $5.38 | 19,300 | — | — |
| 1999-11-22 | $2.50 | $5.66 | 11,000 | — | — |
| 1999-11-19 | $2.50 | $5.66 | 106,400 | — | — |
| 1999-11-18 | $2.56 | $5.80 | 11,000 | — | — |
| 1999-11-17 | $2.50 | $5.66 | 34,600 | — | — |
| 1999-11-16 | $2.56 | $5.80 | 71,600 | — | — |
| 1999-11-15 | $2.31 | $5.23 | 63,600 | — | — |
| 1999-11-12 | $2.31 | $5.23 | 14,400 | — | — |
| 1999-11-11 | $2.31 | $5.23 | 8,800 | — | — |
| 1999-11-10 | $2.31 | $5.23 | 7,500 | — | — |
| 1999-11-09 | $2.31 | $5.23 | 25,900 | — | — |
| 1999-11-08 | $2.25 | $5.09 | 27,600 | — | — |
| 1999-11-05 | $2.44 | $5.52 | 40,700 | — | — |
| 1999-11-04 | $2.38 | $5.38 | 43,500 | — | — |
| 1999-11-03 | $2.50 | $5.66 | 19,700 | — | — |
| 1999-11-02 | $2.50 | $5.66 | 15,100 | — | — |
| 1999-11-01 | $2.50 | $5.66 | 8,900 | — | — |
| 1999-10-29 | $2.50 | $5.66 | 17,800 | — | — |
| 1999-10-28 | $2.56 | $5.80 | 15,600 | — | — |
| 1999-10-27 | $2.56 | $5.80 | 17,500 | — | — |
| 1999-10-26 | $2.69 | $5.82 | 23,200 | — | — |
| 1999-10-25 | $2.56 | $5.55 | 11,700 | — | — |
| 1999-10-22 | $2.50 | $5.42 | 13,800 | — | — |
| 1999-10-21 | $2.44 | $5.28 | 37,700 | — | — |
| 1999-10-20 | $2.50 | $5.42 | 31,000 | — | — |
| 1999-10-19 | $2.50 | $5.42 | 17,200 | — | — |
| 1999-10-18 | $2.50 | $5.42 | 33,200 | — | — |
| 1999-10-15 | $2.56 | $5.55 | 2,300 | — | — |
| 1999-10-14 | $2.63 | $5.69 | 32,700 | — | — |
| 1999-10-13 | $2.63 | $5.69 | 7,700 | — | — |
| 1999-10-12 | $2.69 | $5.82 | 17,300 | — | — |
| 1999-10-11 | $2.69 | $5.82 | 4,700 | — | — |
| 1999-10-08 | $2.63 | $5.69 | 600 | — | — |
| 1999-10-07 | $2.63 | $5.69 | 1,100 | — | — |
| 1999-10-06 | $2.69 | $5.82 | 10,600 | — | — |
| 1999-10-05 | $2.75 | $5.96 | 23,500 | — | — |
| 1999-10-04 | $2.69 | $5.82 | 1,000 | — | — |
| 1999-10-01 | $2.75 | $5.96 | 14,700 | — | — |
| 1999-09-30 | $2.75 | $5.96 | 6,900 | — | — |
| 1999-09-29 | $2.69 | $5.82 | 1,600 | — | — |
| 1999-09-28 | $2.69 | $5.82 | 100 | — | — |
| 1999-09-27 | $2.69 | $5.82 | 1,900 | — | — |
| 1999-09-24 | $2.63 | $5.69 | 8,500 | — | — |
| 1999-09-23 | $2.63 | $5.69 | 6,400 | — | — |
| 1999-09-22 | $2.63 | $5.69 | 1,000 | — | — |
| 1999-09-21 | $2.75 | $5.96 | 21,700 | — | — |
| 1999-09-20 | $2.81 | $6.09 | 12,100 | — | — |
| 1999-09-17 | $2.88 | $6.23 | 1,200 | — | — |
| 1999-09-16 | $2.81 | $6.09 | 1,400 | — | — |
| 1999-09-15 | $2.81 | $6.09 | 5,800 | — | — |
| 1999-09-14 | $2.88 | $6.23 | 100 | — | — |
| 1999-09-13 | $2.88 | $6.23 | 35,600 | — | — |
| 1999-09-10 | $2.69 | $5.82 | 5,200 | — | — |
| 1999-09-09 | $2.56 | $5.55 | 15,800 | — | — |
| 1999-09-08 | $2.56 | $5.55 | 13,400 | — | — |
| 1999-09-07 | $2.56 | $5.55 | 4,800 | — | — |
| 1999-09-03 | $2.63 | $5.69 | 67,600 | — | — |
| 1999-09-02 | $2.63 | $5.69 | 14,500 | — | — |
| 1999-09-01 | $2.63 | $5.69 | 2,500 | — | — |
| 1999-08-31 | $2.75 | $5.96 | 66,400 | — | — |
| 1999-08-30 | $2.63 | $5.69 | 11,400 | — | — |
| 1999-08-27 | $2.63 | $5.69 | 41,400 | — | — |
| 1999-08-26 | $2.75 | $5.96 | 7,100 | — | — |
| 1999-08-25 | $2.75 | $5.96 | 27,300 | — | — |
| 1999-08-24 | $2.88 | $6.23 | 13,100 | — | — |
| 1999-08-23 | $2.88 | $6.23 | 24,200 | — | — |
| 1999-08-20 | $2.88 | $6.23 | 32,200 | — | — |
| 1999-08-19 | $2.75 | $5.96 | 20,700 | — | — |
| 1999-08-18 | $2.75 | $5.96 | 12,200 | — | — |
| 1999-08-17 | $2.94 | $6.37 | 10,000 | — | — |
| 1999-08-16 | $2.75 | $5.96 | 18,300 | — | — |
| 1999-08-13 | $2.81 | $6.09 | 1,000 | — | — |
| 1999-08-12 | $2.81 | $6.09 | 3,000 | — | — |
| 1999-08-11 | $2.81 | $6.09 | 7,100 | — | — |
| 1999-08-10 | $2.81 | $6.09 | 7,700 | — | — |
| 1999-08-09 | $2.88 | $6.23 | 9,500 | — | — |
| 1999-08-06 | $2.81 | $6.09 | 8,000 | — | — |
| 1999-08-05 | $2.81 | $6.09 | 20,400 | — | — |
| 1999-08-04 | $3.06 | $6.64 | 6,600 | — | — |
| 1999-08-03 | $3.06 | $6.64 | 1,800 | — | — |
| 1999-08-02 | $3.00 | $6.50 | 13,900 | — | — |
| 1999-07-30 | $3.00 | $6.50 | 9,900 | — | — |
| 1999-07-29 | $3.00 | $6.50 | 8,800 | — | — |
| 1999-07-28 | $3.00 | $6.50 | 19,400 | — | — |
| 1999-07-27 | $3.13 | $6.64 | 9,500 | — | — |
| 1999-07-26 | $3.13 | $6.64 | 6,700 | — | — |
| 1999-07-23 | $3.13 | $6.64 | 500 | — | — |
| 1999-07-22 | $3.19 | $6.77 | 4,100 | — | — |
| 1999-07-21 | $3.13 | $6.64 | 1,800 | — | — |
| 1999-07-20 | $3.19 | $6.77 | 12,200 | — | — |
| 1999-07-19 | $3.25 | $6.91 | 6,600 | — | — |
| 1999-07-16 | $3.31 | $7.04 | 22,800 | — | — |
| 1999-07-15 | $3.31 | $7.04 | 3,100 | — | — |
| 1999-07-14 | $3.31 | $7.04 | 23,600 | — | — |
| 1999-07-13 | $3.13 | $6.64 | 13,800 | — | — |
| 1999-07-12 | $3.00 | $6.38 | 10,300 | — | — |
| 1999-07-09 | $3.06 | $6.51 | 2,400 | — | — |
| 1999-07-08 | $3.00 | $6.38 | 1,000 | — | — |
| 1999-07-07 | $3.06 | $6.51 | 5,300 | — | — |
| 1999-07-06 | $3.06 | $6.51 | 54,100 | — | — |
| 1999-07-02 | $3.13 | $6.64 | 17,100 | — | — |
| 1999-07-01 | $3.13 | $6.64 | 2,900 | — | — |
| 1999-06-30 | $3.13 | $6.64 | 12,000 | — | — |
| 1999-06-29 | $3.06 | $6.51 | 900 | — | — |
| 1999-06-28 | $3.19 | $6.77 | 1,300 | — | — |
| 1999-06-25 | $3.13 | $6.64 | 3,100 | — | — |
| 1999-06-24 | $3.19 | $6.77 | 7,600 | — | — |
| 1999-06-23 | $3.13 | $6.64 | 8,100 | — | — |
| 1999-06-22 | $3.19 | $6.77 | 2,100 | — | — |
| 1999-06-21 | $3.19 | $6.77 | 600 | — | — |
| 1999-06-18 | $3.06 | $6.51 | 2,400 | — | — |
| 1999-06-17 | $3.13 | $6.64 | 5,200 | — | — |
| 1999-06-16 | $3.19 | $6.77 | 7,700 | — | — |
| 1999-06-15 | $3.06 | $6.51 | 4,500 | — | — |
| 1999-06-14 | $3.13 | $6.64 | 10,900 | — | — |
| 1999-06-11 | $3.06 | $6.51 | 8,400 | — | — |
| 1999-06-10 | $3.06 | $6.51 | 10,800 | — | — |
| 1999-06-09 | $3.13 | $6.64 | 22,500 | — | — |
| 1999-06-08 | $3.25 | $6.91 | 8,600 | — | — |
| 1999-06-07 | $3.19 | $6.77 | 11,000 | — | — |
| 1999-06-04 | $3.38 | $7.17 | 8,000 | — | — |
| 1999-06-03 | $3.31 | $7.04 | 3,600 | — | — |
| 1999-06-02 | $3.38 | $7.17 | 1,200 | — | — |
| 1999-06-01 | $3.31 | $7.04 | 6,900 | — | — |
| 1999-05-28 | $3.19 | $6.77 | 200 | — | — |
| 1999-05-27 | $3.25 | $6.91 | 5,300 | — | — |
| 1999-05-26 | $3.25 | $6.91 | 10,000 | — | — |
| 1999-05-25 | $3.13 | $6.64 | 4,900 | — | — |
| 1999-05-24 | $3.13 | $6.64 | 10,600 | — | — |
| 1999-05-21 | $3.25 | $6.91 | 6,800 | — | — |
| 1999-05-20 | $3.25 | $6.91 | 25,600 | — | — |
| 1999-05-19 | $3.13 | $6.64 | 4,900 | — | — |
| 1999-05-18 | $3.19 | $6.77 | 5,300 | — | — |
| 1999-05-17 | $3.25 | $6.91 | 1,500 | — | — |
| 1999-05-14 | $3.19 | $6.77 | 6,100 | — | — |
| 1999-05-13 | $3.25 | $6.91 | 28,900 | — | — |
| 1999-05-12 | $3.19 | $6.77 | 1,800 | — | — |
| 1999-05-11 | $3.13 | $6.64 | 18,000 | — | — |
| 1999-05-10 | $3.19 | $6.77 | 6,300 | — | — |
| 1999-05-07 | $3.25 | $6.91 | 10,500 | — | — |
| 1999-05-06 | $3.19 | $6.77 | 5,800 | — | — |
| 1999-05-05 | $3.25 | $6.91 | 30,700 | — | — |
| 1999-05-04 | $3.19 | $6.77 | 10,200 | — | — |
| 1999-05-03 | $3.13 | $6.64 | 23,200 | — | — |
| 1999-04-30 | $3.19 | $6.77 | 20,000 | — | — |
| 1999-04-29 | $3.25 | $6.91 | 7,200 | — | — |
| 1999-04-28 | $3.38 | $7.17 | 4,100 | — | — |
| 1999-04-27 | $3.25 | $6.91 | 24,000 | — | — |
| 1999-04-26 | $3.25 | $6.91 | 16,300 | — | — |
| 1999-04-23 | $3.38 | $7.17 | 6,600 | — | — |
| 1999-04-22 | $3.31 | $7.04 | 16,500 | — | — |
| 1999-04-21 | $3.31 | $7.04 | 9,900 | — | — |
| 1999-04-20 | $3.31 | $7.04 | 4,200 | — | — |
| 1999-04-19 | $3.31 | $7.04 | 12,500 | — | — |
| 1999-04-16 | $3.06 | $6.51 | 1,900 | — | — |
| 1999-04-15 | $3.06 | $6.51 | 5,300 | — | — |
| 1999-04-14 | $3.13 | $6.64 | 10,400 | — | — |
| 1999-04-13 | $3.00 | $6.38 | 5,600 | — | — |
| 1999-04-12 | $3.06 | $6.51 | 12,200 | — | — |
| 1999-04-09 | $2.94 | $6.24 | 12,500 | — | — |
| 1999-04-08 | $3.06 | $6.51 | 4,000 | — | — |
| 1999-04-07 | $2.94 | $6.24 | 7,700 | — | — |
| 1999-04-06 | $3.00 | $6.38 | 4,500 | — | — |
| 1999-04-05 | $3.00 | $6.38 | 6,100 | — | — |
| 1999-04-01 | $2.88 | $6.11 | 12,700 | — | — |
| 1999-03-31 | $3.00 | $6.38 | 5,000 | — | — |
| 1999-03-30 | $3.00 | $6.38 | 13,700 | — | — |
| 1999-03-29 | $2.94 | $6.24 | 7,600 | — | — |
| 1999-03-26 | $3.00 | $6.38 | 6,900 | — | — |
| 1999-03-25 | $2.94 | $6.24 | 7,800 | — | — |
| 1999-03-24 | $3.00 | $6.38 | 10,000 | — | — |
| 1999-03-23 | $2.94 | $6.24 | 18,500 | — | — |
| 1999-03-22 | $2.88 | $6.11 | 7,600 | — | — |
| 1999-03-19 | $3.00 | $6.38 | 17,800 | — | — |
| 1999-03-18 | $2.88 | $6.11 | 42,100 | — | — |
| 1999-03-17 | $3.00 | $6.38 | 12,000 | — | — |
| 1999-03-16 | $2.88 | $6.11 | 10,600 | — | — |
| 1999-03-15 | $2.94 | $6.24 | 9,700 | — | — |
| 1999-03-12 | $2.94 | $6.24 | 1,200 | — | — |
| 1999-03-11 | $2.94 | $6.24 | 10,100 | — | — |
| 1999-03-10 | $3.00 | $6.38 | 15,800 | — | — |
| 1999-03-09 | $3.00 | $6.38 | 9,900 | — | — |
| 1999-03-08 | $2.94 | $6.24 | 700 | — | — |
| 1999-03-05 | $2.88 | $6.11 | 4,500 | — | — |
| 1999-03-04 | $2.88 | $6.11 | 1,500 | — | — |
| 1999-03-03 | $2.94 | $6.24 | 4,100 | — | — |
| 1999-03-02 | $2.94 | $6.24 | 66,600 | — | — |
| 1999-03-01 | $2.94 | $6.24 | 37,000 | — | — |
| 1999-02-26 | $3.00 | $6.38 | 33,500 | — | — |
| 1999-02-25 | $3.00 | $6.38 | 7,400 | — | — |
| 1999-02-24 | $3.00 | $6.38 | 21,400 | — | — |
| 1999-02-23 | $3.00 | $6.38 | 18,300 | — | — |
| 1999-02-22 | $2.94 | $6.24 | 4,300 | — | — |
| 1999-02-19 | $2.94 | $6.24 | 4,000 | — | — |
| 1999-02-18 | $2.94 | $6.24 | 11,600 | — | — |
| 1999-02-17 | $2.94 | $6.24 | 28,400 | — | — |
| 1999-02-16 | $3.00 | $6.38 | 23,700 | — | — |
| 1999-02-12 | $3.06 | $6.51 | 10,800 | — | — |
| 1999-02-11 | $3.06 | $6.51 | 12,700 | — | — |
| 1999-02-10 | $2.94 | $6.24 | 8,300 | — | — |
| 1999-02-09 | $3.00 | $6.38 | 1,700 | — | — |
| 1999-02-08 | $3.00 | $6.38 | 12,600 | — | — |
| 1999-02-05 | $3.00 | $6.38 | 16,100 | — | — |
| 1999-02-04 | $2.94 | $6.24 | 7,400 | — | — |
| 1999-02-03 | $2.88 | $6.11 | 44,400 | — | — |
| 1999-02-02 | $2.94 | $6.24 | 3,600 | — | — |
| 1999-02-01 | $3.00 | $6.38 | 7,500 | — | — |
| 1999-01-29 | $3.06 | $6.51 | 35,200 | — | — |
| 1999-01-28 | $2.75 | $5.84 | 26,000 | — | — |
| 1999-01-27 | $2.88 | $6.11 | 15,900 | — | — |
| 1999-01-26 | $3.00 | $6.05 | 20,100 | — | — |
| 1999-01-25 | $2.88 | $5.79 | 14,700 | — | — |
| 1999-01-22 | $2.94 | $5.92 | 18,800 | — | — |
| 1999-01-21 | $2.94 | $5.92 | 39,200 | — | — |
| 1999-01-20 | $2.94 | $5.92 | 50,800 | — | — |
| 1999-01-19 | $3.00 | $6.05 | 32,500 | — | — |
| 1999-01-15 | $3.00 | $6.05 | 65,100 | — | — |
| 1999-01-14 | $3.00 | $6.05 | 18,300 | — | — |
| 1999-01-13 | $3.00 | $6.05 | 47,600 | — | — |
| 1999-01-12 | $3.06 | $6.17 | 13,900 | — | — |
| 1999-01-11 | $3.00 | $6.05 | 55,200 | — | — |
| 1999-01-08 | $3.13 | $6.30 | 68,600 | — | — |
| 1999-01-07 | $3.13 | $6.30 | 13,500 | — | — |
| 1999-01-06 | $3.13 | $6.30 | 23,600 | — | — |
| 1999-01-05 | $3.13 | $6.30 | 12,400 | — | — |
| 1999-01-04 | $3.00 | $6.05 | 9,000 | — | — |