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
- 1993-10-28 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 | $3.25 | $3.25 | 35,800 | — | — |
| 1999-12-30 | $3.19 | $3.19 | 25,400 | — | — |
| 1999-12-29 | $3.50 | $3.50 | 33,200 | — | — |
| 1999-12-28 | $3.00 | $3.00 | 120,200 | — | — |
| 1999-12-27 | $2.75 | $2.75 | 24,000 | — | — |
| 1999-12-23 | $2.88 | $2.88 | 51,100 | — | — |
| 1999-12-22 | $2.69 | $2.69 | 18,000 | — | — |
| 1999-12-21 | $2.56 | $2.56 | 39,400 | — | — |
| 1999-12-20 | $2.75 | $2.75 | 435,400 | — | — |
| 1999-12-17 | $2.75 | $2.75 | 23,800 | — | — |
| 1999-12-16 | $2.75 | $2.75 | 17,300 | — | — |
| 1999-12-15 | $2.88 | $2.88 | 6,100 | — | — |
| 1999-12-14 | $2.88 | $2.88 | 18,800 | — | — |
| 1999-12-13 | $3.00 | $3.00 | 41,600 | — | — |
| 1999-12-10 | $3.09 | $3.09 | 16,300 | — | — |
| 1999-12-09 | $3.25 | $3.25 | 12,600 | — | — |
| 1999-12-08 | $3.50 | $3.50 | 7,900 | — | — |
| 1999-12-07 | $3.63 | $3.63 | 36,000 | — | — |
| 1999-12-06 | $3.19 | $3.19 | 19,000 | — | — |
| 1999-12-03 | $3.16 | $3.16 | 85,200 | — | — |
| 1999-12-02 | $3.13 | $3.13 | 18,600 | — | — |
| 1999-12-01 | $3.25 | $3.25 | 14,800 | — | — |
| 1999-11-30 | $3.31 | $3.31 | 36,400 | — | — |
| 1999-11-29 | $3.38 | $3.38 | 12,900 | — | — |
| 1999-11-26 | $3.31 | $3.31 | 2,200 | — | — |
| 1999-11-24 | $3.25 | $3.25 | 6,500 | — | — |
| 1999-11-23 | $3.31 | $3.31 | 8,100 | — | — |
| 1999-11-22 | $3.38 | $3.38 | 19,900 | — | — |
| 1999-11-19 | $3.69 | $3.69 | 8,800 | — | — |
| 1999-11-18 | $3.75 | $3.75 | 11,700 | — | — |
| 1999-11-17 | $3.69 | $3.69 | 17,200 | — | — |
| 1999-11-16 | $3.63 | $3.63 | 25,900 | — | — |
| 1999-11-15 | $3.50 | $3.50 | 6,200 | — | — |
| 1999-11-12 | $3.94 | $3.94 | 20,400 | — | — |
| 1999-11-11 | $3.78 | $3.78 | 21,900 | — | — |
| 1999-11-10 | $3.56 | $3.56 | 7,400 | — | — |
| 1999-11-09 | $3.56 | $3.56 | 32,800 | — | — |
| 1999-11-08 | $3.56 | $3.56 | 8,700 | — | — |
| 1999-11-05 | $3.56 | $3.56 | 8,800 | — | — |
| 1999-11-04 | $3.50 | $3.50 | 11,300 | — | — |
| 1999-11-03 | $3.50 | $3.50 | 10,000 | — | — |
| 1999-11-02 | $3.50 | $3.50 | 10,100 | — | — |
| 1999-11-01 | $3.50 | $3.50 | 8,800 | — | — |
| 1999-10-29 | $3.50 | $3.50 | 2,800 | — | — |
| 1999-10-28 | $3.44 | $3.44 | 160,600 | — | — |
| 1999-10-27 | $3.31 | $3.31 | 32,100 | — | — |
| 1999-10-26 | $3.38 | $3.38 | 900 | — | — |
| 1999-10-25 | $3.31 | $3.31 | 90,400 | — | — |
| 1999-10-22 | $3.31 | $3.31 | 47,300 | — | — |
| 1999-10-21 | $3.19 | $3.19 | 32,400 | — | — |
| 1999-10-20 | $3.75 | $3.75 | 88,600 | — | — |
| 1999-10-19 | $3.63 | $3.63 | 4,100 | — | — |
| 1999-10-18 | $3.63 | $3.63 | 12,000 | — | — |
| 1999-10-15 | $3.56 | $3.56 | 64,600 | — | — |
| 1999-10-14 | $3.75 | $3.75 | 71,200 | — | — |
| 1999-10-13 | $3.75 | $3.75 | 25,800 | — | — |
| 1999-10-12 | $3.94 | $3.94 | 9,300 | — | — |
| 1999-10-11 | $3.88 | $3.88 | 6,800 | — | — |
| 1999-10-08 | $3.75 | $3.75 | 600 | — | — |
| 1999-10-07 | $3.94 | $3.94 | 5,100 | — | — |
| 1999-10-06 | $3.66 | $3.66 | 48,400 | — | — |
| 1999-10-05 | $4.06 | $4.06 | 14,100 | — | — |
| 1999-10-04 | $4.03 | $4.03 | 19,100 | — | — |
| 1999-10-01 | $4.00 | $4.00 | 6,300 | — | — |
| 1999-09-30 | $3.88 | $3.88 | 172,400 | — | — |
| 1999-09-29 | $4.13 | $4.13 | 71,900 | — | — |
| 1999-09-28 | $4.25 | $4.25 | 67,600 | — | — |
| 1999-09-27 | $4.44 | $4.44 | 20,300 | — | — |
| 1999-09-24 | $4.59 | $4.59 | 69,200 | — | — |
| 1999-09-23 | $4.69 | $4.69 | 26,000 | — | — |
| 1999-09-22 | $4.69 | $4.69 | 35,700 | — | — |
| 1999-09-21 | $4.88 | $4.88 | 57,100 | — | — |
| 1999-09-20 | $4.63 | $4.63 | 27,200 | — | — |
| 1999-09-17 | $4.56 | $4.56 | 63,900 | — | — |
| 1999-09-16 | $4.50 | $4.50 | 50,200 | — | — |
| 1999-09-15 | $4.44 | $4.44 | 8,400 | — | — |
| 1999-09-14 | $4.38 | $4.38 | 29,500 | — | — |
| 1999-09-13 | $4.31 | $4.31 | 26,000 | — | — |
| 1999-09-10 | $4.50 | $4.50 | 38,200 | — | — |
| 1999-09-09 | $4.00 | $4.00 | 33,800 | — | — |
| 1999-09-08 | $4.06 | $4.06 | 58,200 | — | — |
| 1999-09-07 | $3.63 | $3.63 | 6,000 | — | — |
| 1999-09-03 | $3.63 | $3.63 | 2,800 | — | — |
| 1999-09-02 | $3.63 | $3.63 | 5,100 | — | — |
| 1999-09-01 | $3.75 | $3.75 | 3,400 | — | — |
| 1999-08-31 | $3.75 | $3.75 | 9,300 | — | — |
| 1999-08-30 | $3.75 | $3.75 | 33,000 | — | — |
| 1999-08-27 | $3.63 | $3.63 | 18,100 | — | — |
| 1999-08-26 | $3.31 | $3.31 | 30,200 | — | — |
| 1999-08-25 | $3.38 | $3.38 | 23,200 | — | — |
| 1999-08-24 | $3.47 | $3.47 | 18,300 | — | — |
| 1999-08-23 | $3.75 | $3.75 | 3,300 | — | — |
| 1999-08-20 | $3.50 | $3.50 | 12,900 | — | — |
| 1999-08-19 | $3.75 | $3.75 | 1,900 | — | — |
| 1999-08-18 | $3.75 | $3.75 | 5,500 | — | — |
| 1999-08-17 | $4.00 | $4.00 | 800 | — | — |
| 1999-08-16 | $3.88 | $3.88 | 10,700 | — | — |
| 1999-08-13 | $3.81 | $3.81 | 2,200 | — | — |
| 1999-08-12 | $3.94 | $3.94 | 23,900 | — | — |
| 1999-08-11 | $3.63 | $3.63 | 9,700 | — | — |
| 1999-08-10 | $3.44 | $3.44 | 1,700 | — | — |
| 1999-08-09 | $3.31 | $3.31 | 7,800 | — | — |
| 1999-08-06 | $3.22 | $3.22 | 6,500 | — | — |
| 1999-08-05 | $3.22 | $3.22 | 248,100 | — | — |
| 1999-08-04 | $3.31 | $3.31 | 2,600 | — | — |
| 1999-08-03 | $3.31 | $3.31 | 4,500 | — | — |
| 1999-08-02 | $3.44 | $3.44 | 5,200 | — | — |
| 1999-07-30 | $3.38 | $3.38 | 18,600 | — | — |
| 1999-07-29 | $3.38 | $3.38 | 19,600 | — | — |
| 1999-07-28 | $3.44 | $3.44 | 8,800 | — | — |
| 1999-07-27 | $3.38 | $3.38 | 6,200 | — | — |
| 1999-07-26 | $3.25 | $3.25 | 4,500 | — | — |
| 1999-07-23 | $3.44 | $3.44 | 6,200 | — | — |
| 1999-07-22 | $3.31 | $3.31 | 7,000 | — | — |
| 1999-07-21 | $3.31 | $3.31 | 11,600 | — | — |
| 1999-07-20 | $3.69 | $3.69 | 20,500 | — | — |
| 1999-07-19 | $3.88 | $3.88 | 9,000 | — | — |
| 1999-07-16 | $3.81 | $3.81 | 14,100 | — | — |
| 1999-07-15 | $3.81 | $3.81 | 27,500 | — | — |
| 1999-07-14 | $4.00 | $4.00 | 14,400 | — | — |
| 1999-07-13 | $3.75 | $3.75 | 2,300 | — | — |
| 1999-07-12 | $3.69 | $3.69 | 4,300 | — | — |
| 1999-07-09 | $3.75 | $3.75 | 5,500 | — | — |
| 1999-07-08 | $3.81 | $3.81 | 65,000 | — | — |
| 1999-07-07 | $4.03 | $4.03 | 110,600 | — | — |
| 1999-07-06 | $3.50 | $3.50 | 2,900 | — | — |
| 1999-07-02 | $3.56 | $3.56 | 11,200 | — | — |
| 1999-07-01 | $3.38 | $3.38 | 5,100 | — | — |
| 1999-06-30 | $3.44 | $3.44 | 11,500 | — | — |
| 1999-06-29 | $3.34 | $3.34 | 600 | — | — |
| 1999-06-28 | $3.44 | $3.44 | 3,900 | — | — |
| 1999-06-25 | $3.42 | $3.42 | 2,700 | — | — |
| 1999-06-24 | $3.34 | $3.34 | 100 | — | — |
| 1999-06-23 | $3.31 | $3.31 | 19,100 | — | — |
| 1999-06-22 | $3.56 | $3.56 | 17,900 | — | — |
| 1999-06-21 | $3.28 | $3.28 | 3,700 | — | — |
| 1999-06-18 | $3.38 | $3.38 | 3,000 | — | — |
| 1999-06-17 | $3.28 | $3.28 | 8,200 | — | — |
| 1999-06-16 | $3.25 | $3.25 | 9,700 | — | — |
| 1999-06-15 | $3.38 | $3.38 | 1,900 | — | — |
| 1999-06-14 | $3.25 | $3.25 | 2,300 | — | — |
| 1999-06-11 | $3.25 | $3.25 | 54,500 | — | — |
| 1999-06-10 | $3.31 | $3.31 | 19,600 | — | — |
| 1999-06-09 | $3.25 | $3.25 | 30,800 | — | — |
| 1999-06-08 | $3.38 | $3.38 | 24,900 | — | — |
| 1999-06-07 | $3.38 | $3.38 | 24,300 | — | — |
| 1999-06-04 | $3.38 | $3.38 | 24,200 | — | — |
| 1999-06-03 | $3.41 | $3.41 | 4,200 | — | — |
| 1999-06-02 | $3.50 | $3.50 | 92,500 | — | — |
| 1999-06-01 | $3.69 | $3.69 | 3,300 | — | — |
| 1999-05-28 | $3.56 | $3.56 | 42,300 | — | — |
| 1999-05-27 | $3.63 | $3.63 | 22,200 | — | — |
| 1999-05-26 | $3.56 | $3.56 | 14,700 | — | — |
| 1999-05-25 | $3.56 | $3.56 | 28,600 | — | — |
| 1999-05-24 | $3.94 | $3.94 | 37,700 | — | — |
| 1999-05-21 | $4.00 | $4.00 | 75,500 | — | — |
| 1999-05-20 | $3.81 | $3.81 | 90,300 | — | — |
| 1999-05-19 | $3.63 | $3.63 | 110,400 | — | — |
| 1999-05-18 | $3.28 | $3.28 | 41,800 | — | — |
| 1999-05-17 | $3.38 | $3.38 | 29,700 | — | — |
| 1999-05-14 | $3.50 | $3.50 | 66,400 | — | — |
| 1999-05-13 | $3.56 | $3.56 | 27,700 | — | — |
| 1999-05-12 | $3.50 | $3.50 | 74,100 | — | — |
| 1999-05-11 | $3.81 | $3.81 | 24,700 | — | — |
| 1999-05-10 | $3.78 | $3.78 | 16,200 | — | — |
| 1999-05-07 | $3.69 | $3.69 | 28,400 | — | — |
| 1999-05-06 | $3.69 | $3.69 | 21,800 | — | — |
| 1999-05-05 | $3.75 | $3.75 | 15,000 | — | — |
| 1999-05-04 | $3.88 | $3.88 | 22,600 | — | — |
| 1999-05-03 | $3.75 | $3.75 | 11,600 | — | — |
| 1999-04-30 | $3.75 | $3.75 | 130,400 | — | — |
| 1999-04-29 | $4.19 | $4.19 | 76,800 | — | — |
| 1999-04-28 | $4.06 | $4.06 | 38,100 | — | — |
| 1999-04-27 | $3.97 | $3.97 | 15,000 | — | — |
| 1999-04-26 | $3.94 | $3.94 | 26,500 | — | — |
| 1999-04-23 | $3.88 | $3.88 | 25,300 | — | — |
| 1999-04-22 | $3.81 | $3.81 | 63,500 | — | — |
| 1999-04-21 | $4.00 | $4.00 | 31,600 | — | — |
| 1999-04-20 | $3.94 | $3.94 | 27,900 | — | — |
| 1999-04-19 | $4.06 | $4.06 | 307,200 | — | — |
| 1999-04-16 | $3.94 | $3.94 | 32,500 | — | — |
| 1999-04-15 | $4.00 | $4.00 | 20,400 | — | — |
| 1999-04-14 | $4.00 | $4.00 | 84,100 | — | — |
| 1999-04-13 | $3.94 | $3.94 | 17,400 | — | — |
| 1999-04-12 | $3.75 | $3.75 | 106,000 | — | — |
| 1999-04-09 | $4.03 | $4.03 | 107,400 | — | — |
| 1999-04-08 | $4.06 | $4.06 | 108,000 | — | — |
| 1999-04-07 | $4.56 | $4.56 | 7,400 | — | — |
| 1999-04-06 | $4.63 | $4.63 | 27,400 | — | — |
| 1999-04-05 | $4.88 | $4.88 | 26,800 | — | — |
| 1999-04-01 | $4.81 | $4.81 | 47,800 | — | — |
| 1999-03-31 | $4.88 | $4.88 | 28,800 | — | — |
| 1999-03-30 | $4.88 | $4.88 | 64,700 | — | — |
| 1999-03-29 | $4.94 | $4.94 | 37,200 | — | — |
| 1999-03-26 | $4.81 | $4.81 | 31,000 | — | — |
| 1999-03-25 | $4.56 | $4.56 | 111,000 | — | — |
| 1999-03-24 | $4.81 | $4.81 | 29,300 | — | — |
| 1999-03-23 | $4.81 | $4.81 | 18,400 | — | — |
| 1999-03-22 | $4.94 | $4.94 | 137,700 | — | — |
| 1999-03-19 | $4.94 | $4.94 | 68,000 | — | — |
| 1999-03-18 | $5.13 | $5.13 | 63,100 | — | — |
| 1999-03-17 | $4.88 | $4.88 | 293,500 | — | — |
| 1999-03-16 | $4.56 | $4.56 | 119,100 | — | — |
| 1999-03-15 | $4.88 | $4.88 | 316,700 | — | — |
| 1999-03-12 | $5.13 | $5.13 | 24,800 | — | — |
| 1999-03-11 | $5.38 | $5.38 | 54,500 | — | — |
| 1999-03-10 | $5.38 | $5.38 | 146,800 | — | — |
| 1999-03-09 | $5.56 | $5.56 | 21,200 | — | — |
| 1999-03-08 | $5.56 | $5.56 | 50,600 | — | — |
| 1999-03-05 | $5.50 | $5.50 | 78,000 | — | — |
| 1999-03-04 | $5.56 | $5.56 | 8,100 | — | — |
| 1999-03-03 | $5.75 | $5.75 | 23,600 | — | — |
| 1999-03-02 | $5.50 | $5.50 | 214,600 | — | — |
| 1999-03-01 | $5.63 | $5.63 | 214,000 | — | — |
| 1999-02-26 | $5.75 | $5.75 | 25,400 | — | — |
| 1999-02-25 | $5.88 | $5.88 | 40,000 | — | — |
| 1999-02-24 | $6.25 | $6.25 | 13,900 | — | — |
| 1999-02-23 | $6.50 | $6.50 | 76,700 | — | — |
| 1999-02-22 | $6.63 | $6.63 | 19,300 | — | — |
| 1999-02-19 | $6.06 | $6.06 | 22,600 | — | — |
| 1999-02-18 | $6.50 | $6.50 | 97,900 | — | — |
| 1999-02-17 | $6.69 | $6.69 | 14,600 | — | — |
| 1999-02-16 | $6.88 | $6.88 | 50,100 | — | — |
| 1999-02-12 | $6.88 | $6.88 | 175,600 | — | — |
| 1999-02-11 | $6.00 | $6.00 | 248,300 | — | — |
| 1999-02-10 | $5.50 | $5.50 | 763,200 | — | — |
| 1999-02-09 | $7.00 | $7.00 | 64,200 | — | — |
| 1999-02-08 | $7.75 | $7.75 | 21,500 | — | — |
| 1999-02-05 | $8.00 | $8.00 | 74,200 | — | — |
| 1999-02-04 | $7.63 | $7.63 | 46,000 | — | — |
| 1999-02-03 | $8.50 | $8.50 | 23,200 | — | — |
| 1999-02-02 | $8.06 | $8.06 | 150,200 | — | — |
| 1999-02-01 | $9.25 | $9.25 | 9,600 | — | — |
| 1999-01-29 | $9.13 | $9.13 | 11,800 | — | — |
| 1999-01-28 | $9.13 | $9.13 | 61,000 | — | — |
| 1999-01-27 | $8.50 | $8.50 | 84,100 | — | — |
| 1999-01-26 | $9.75 | $9.75 | 43,600 | — | — |
| 1999-01-25 | $10.13 | $10.13 | 20,300 | — | — |
| 1999-01-22 | $10.00 | $10.00 | 37,000 | — | — |
| 1999-01-21 | $10.13 | $10.13 | 48,500 | — | — |
| 1999-01-20 | $10.75 | $10.75 | 65,100 | — | — |
| 1999-01-19 | $11.44 | $11.44 | 34,600 | — | — |
| 1999-01-15 | $11.75 | $11.75 | 7,900 | — | — |
| 1999-01-14 | $12.38 | $12.38 | 43,700 | — | — |
| 1999-01-13 | $11.63 | $11.63 | 20,600 | — | — |
| 1999-01-12 | $11.75 | $11.75 | 14,900 | — | — |
| 1999-01-11 | $11.63 | $11.63 | 37,400 | — | — |
| 1999-01-08 | $12.50 | $12.50 | 64,200 | — | — |
| 1999-01-07 | $11.88 | $11.88 | 14,700 | — | — |
| 1999-01-06 | $11.50 | $11.50 | 42,200 | — | — |
| 1999-01-05 | $11.44 | $11.44 | 21,800 | — | — |
| 1999-01-04 | $11.00 | $11.00 | 20,300 | — | — |