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
- 1977-06-17 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 | $4.16 | $5.14 | 276,231 | — | — |
| 1999-12-30 | $4.09 | $5.05 | 277,566 | — | — |
| 1999-12-29 | $4.04 | $4.99 | 246,873 | — | — |
| 1999-12-28 | $3.98 | $4.91 | 274,897 | — | — |
| 1999-12-27 | $3.94 | $4.86 | 487,075 | — | — |
| 1999-12-23 | $3.88 | $4.79 | 445,707 | — | — |
| 1999-12-22 | $3.68 | $4.55 | 340,285 | — | — |
| 1999-12-21 | $3.65 | $4.51 | 325,606 | — | — |
| 1999-12-20 | $3.64 | $4.49 | 404,339 | — | — |
| 1999-12-17 | $3.58 | $4.42 | 480,402 | — | — |
| 1999-12-16 | $3.55 | $4.39 | 304,255 | — | — |
| 1999-12-15 | $3.54 | $4.37 | 188,158 | — | — |
| 1999-12-14 | $3.57 | $4.41 | 643,205 | — | — |
| 1999-12-13 | $3.53 | $4.36 | 374,981 | — | — |
| 1999-12-10 | $3.53 | $4.36 | 246,873 | — | — |
| 1999-12-09 | $3.54 | $4.37 | 284,238 | — | — |
| 1999-12-08 | $3.53 | $4.35 | 1,462,559 | — | — |
| 1999-12-07 | $3.60 | $4.44 | 632,530 | — | — |
| 1999-12-06 | $3.60 | $4.45 | 216,181 | — | — |
| 1999-12-03 | $3.62 | $4.46 | 393,663 | — | — |
| 1999-12-02 | $3.62 | $4.46 | 382,988 | — | — |
| 1999-12-01 | $3.61 | $4.45 | 266,890 | — | — |
| 1999-11-30 | $3.63 | $4.48 | 587,159 | — | — |
| 1999-11-29 | $3.62 | $4.46 | 377,650 | — | — |
| 1999-11-26 | $3.64 | $4.48 | 229,526 | — | — |
| 1999-11-24 | $3.59 | $4.42 | 820,688 | — | — |
| 1999-11-23 | $3.62 | $4.45 | 308,258 | — | — |
| 1999-11-22 | $3.62 | $4.45 | 947,460 | — | — |
| 1999-11-19 | $3.60 | $4.42 | 330,944 | — | — |
| 1999-11-18 | $3.73 | $4.58 | 564,473 | — | — |
| 1999-11-17 | $3.60 | $4.42 | 1,072,899 | — | — |
| 1999-11-16 | $3.63 | $4.46 | 384,322 | — | — |
| 1999-11-15 | $3.44 | $4.23 | 165,472 | — | — |
| 1999-11-12 | $3.39 | $4.16 | 452,379 | — | — |
| 1999-11-11 | $3.44 | $4.23 | 581,821 | — | — |
| 1999-11-10 | $3.45 | $4.24 | 403,004 | — | — |
| 1999-11-09 | $3.47 | $4.27 | 664,557 | — | — |
| 1999-11-08 | $3.63 | $4.47 | 317,599 | — | — |
| 1999-11-05 | $3.59 | $4.42 | 887,410 | — | — |
| 1999-11-04 | $3.55 | $4.36 | 906,092 | — | — |
| 1999-11-03 | $3.38 | $4.16 | 461,720 | — | — |
| 1999-11-02 | $3.52 | $4.32 | 254,880 | — | — |
| 1999-11-01 | $3.54 | $4.35 | 312,262 | — | — |
| 1999-10-29 | $3.48 | $4.27 | 305,589 | — | — |
| 1999-10-28 | $3.58 | $4.40 | 579,152 | — | — |
| 1999-10-27 | $3.64 | $4.48 | 744,624 | — | — |
| 1999-10-26 | $3.58 | $4.40 | 567,142 | — | — |
| 1999-10-25 | $3.59 | $4.41 | 1,350,465 | — | — |
| 1999-10-22 | $3.77 | $4.64 | 1,321,107 | — | — |
| 1999-10-21 | $3.93 | $4.84 | 2,715,608 | — | — |
| 1999-10-20 | $4.85 | $5.97 | 616,516 | — | — |
| 1999-10-19 | $5.01 | $6.16 | 360,302 | — | — |
| 1999-10-18 | $4.94 | $6.07 | 94,746 | — | — |
| 1999-10-15 | $4.88 | $5.99 | 221,519 | — | — |
| 1999-10-14 | $5.08 | $6.24 | 249,542 | — | — |
| 1999-10-13 | $4.96 | $6.10 | 149,459 | — | — |
| 1999-10-12 | $5.06 | $6.22 | 318,934 | — | — |
| 1999-10-11 | $5.20 | $6.39 | 126,773 | — | — |
| 1999-10-08 | $5.29 | $6.51 | 170,810 | — | — |
| 1999-10-07 | $5.18 | $6.37 | 322,937 | — | — |
| 1999-10-06 | $5.32 | $6.54 | 193,495 | — | — |
| 1999-10-05 | $5.36 | $6.59 | 376,315 | — | — |
| 1999-10-04 | $5.48 | $6.74 | 495,081 | — | — |
| 1999-10-01 | $5.22 | $6.42 | 492,413 | — | — |
| 1999-09-30 | $5.24 | $6.44 | 256,215 | — | — |
| 1999-09-29 | $5.26 | $6.47 | 362,971 | — | — |
| 1999-09-28 | $5.13 | $6.31 | 393,663 | — | — |
| 1999-09-27 | $5.11 | $6.29 | 451,045 | — | — |
| 1999-09-24 | $4.98 | $6.13 | 358,967 | — | — |
| 1999-09-23 | $4.97 | $6.11 | 915,434 | — | — |
| 1999-09-22 | $5.17 | $6.36 | 213,512 | — | — |
| 1999-09-21 | $5.13 | $6.31 | 345,623 | — | — |
| 1999-09-20 | $5.13 | $6.31 | 306,924 | — | — |
| 1999-09-17 | $5.20 | $6.40 | 294,914 | — | — |
| 1999-09-16 | $5.20 | $6.40 | 416,349 | — | — |
| 1999-09-15 | $5.38 | $6.61 | 473,730 | — | — |
| 1999-09-14 | $5.32 | $6.54 | 425,690 | — | — |
| 1999-09-13 | $5.46 | $6.71 | 125,438 | — | — |
| 1999-09-10 | $5.43 | $6.68 | 278,900 | — | — |
| 1999-09-09 | $5.59 | $6.87 | 90,743 | — | — |
| 1999-09-08 | $5.70 | $7.00 | 336,282 | — | — |
| 1999-09-07 | $5.77 | $7.10 | 146,790 | — | — |
| 1999-09-03 | $5.83 | $7.16 | 162,803 | — | — |
| 1999-09-02 | $5.69 | $6.99 | 168,141 | — | — |
| 1999-09-01 | $5.77 | $7.09 | 108,091 | — | — |
| 1999-08-31 | $5.84 | $7.17 | 377,650 | — | — |
| 1999-08-30 | $5.73 | $7.05 | 318,934 | — | — |
| 1999-08-27 | $5.84 | $7.15 | 252,211 | — | — |
| 1999-08-26 | $5.92 | $7.25 | 174,813 | — | — |
| 1999-08-25 | $5.96 | $7.30 | 229,526 | — | — |
| 1999-08-24 | $6.04 | $7.41 | 302,920 | — | — |
| 1999-08-23 | $6.12 | $7.50 | 178,816 | — | — |
| 1999-08-20 | $6.09 | $7.46 | 149,459 | — | — |
| 1999-08-19 | $6.05 | $7.41 | 608,510 | — | — |
| 1999-08-18 | $6.04 | $7.41 | 435,031 | — | — |
| 1999-08-17 | $6.16 | $7.56 | 301,586 | — | — |
| 1999-08-16 | $6.12 | $7.50 | 226,857 | — | — |
| 1999-08-13 | $6.00 | $7.36 | 433,697 | — | — |
| 1999-08-12 | $5.92 | $7.25 | 290,910 | — | — |
| 1999-08-11 | $6.01 | $7.37 | 382,988 | — | — |
| 1999-08-10 | $5.91 | $7.24 | 483,071 | — | — |
| 1999-08-09 | $5.85 | $7.17 | 322,937 | — | — |
| 1999-08-06 | $6.03 | $7.39 | 192,161 | — | — |
| 1999-08-05 | $6.03 | $7.40 | 352,295 | — | — |
| 1999-08-04 | $6.15 | $7.54 | 541,787 | — | — |
| 1999-08-03 | $5.97 | $7.32 | 352,295 | — | — |
| 1999-08-02 | $5.87 | $7.19 | 165,472 | — | — |
| 1999-07-30 | $5.86 | $7.19 | 393,663 | — | — |
| 1999-07-29 | $5.87 | $7.19 | 584,490 | — | — |
| 1999-07-28 | $6.02 | $7.38 | 356,298 | — | — |
| 1999-07-27 | $5.99 | $7.34 | 541,787 | — | — |
| 1999-07-26 | $5.92 | $7.26 | 777,985 | — | — |
| 1999-07-23 | $6.04 | $7.41 | 823,356 | — | — |
| 1999-07-22 | $6.18 | $7.58 | 856,718 | — | — |
| 1999-07-21 | $6.26 | $7.68 | 537,784 | — | — |
| 1999-07-20 | $6.41 | $7.86 | 261,552 | — | — |
| 1999-07-19 | $6.61 | $8.11 | 625,858 | — | — |
| 1999-07-16 | $6.53 | $8.00 | 477,734 | — | — |
| 1999-07-15 | $6.31 | $7.73 | 912,765 | — | — |
| 1999-07-14 | $6.21 | $7.61 | 384,322 | — | — |
| 1999-07-13 | $5.97 | $7.32 | 533,780 | — | — |
| 1999-07-12 | $5.98 | $7.33 | 476,399 | — | — |
| 1999-07-09 | $5.85 | $7.17 | 736,617 | — | — |
| 1999-07-08 | $5.81 | $7.12 | 1,063,558 | — | — |
| 1999-07-07 | $5.60 | $6.86 | 971,480 | — | — |
| 1999-07-06 | $5.61 | $6.88 | 362,971 | — | — |
| 1999-07-02 | $5.54 | $6.79 | 196,164 | — | — |
| 1999-07-01 | $5.58 | $6.84 | 396,332 | — | — |
| 1999-06-30 | $5.51 | $6.75 | 547,125 | — | — |
| 1999-06-29 | $5.56 | $6.82 | 709,928 | — | — |
| 1999-06-28 | $5.46 | $6.70 | 828,694 | — | — |
| 1999-06-25 | $5.18 | $6.36 | 507,091 | — | — |
| 1999-06-24 | $5.06 | $6.20 | 691,246 | — | — |
| 1999-06-23 | $5.36 | $6.57 | 796,667 | — | — |
| 1999-06-22 | $5.33 | $6.53 | 802,005 | — | — |
| 1999-06-21 | $5.22 | $6.40 | 400,335 | — | — |
| 1999-06-18 | $5.19 | $6.37 | 481,737 | — | — |
| 1999-06-17 | $5.06 | $6.20 | 345,623 | — | — |
| 1999-06-16 | $5.12 | $6.28 | 349,626 | — | — |
| 1999-06-15 | $5.05 | $6.20 | 516,433 | — | — |
| 1999-06-14 | $5.09 | $6.24 | 463,055 | — | — |
| 1999-06-11 | $5.08 | $6.22 | 689,911 | — | — |
| 1999-06-10 | $5.14 | $6.30 | 513,764 | — | — |
| 1999-06-09 | $5.20 | $6.38 | 516,433 | — | — |
| 1999-06-08 | $5.23 | $6.41 | 501,754 | — | — |
| 1999-06-07 | $5.24 | $6.42 | 213,512 | — | — |
| 1999-06-04 | $5.31 | $6.51 | 289,576 | — | — |
| 1999-06-03 | $5.35 | $6.56 | 579,152 | — | — |
| 1999-06-02 | $5.45 | $6.68 | 553,797 | — | — |
| 1999-06-01 | $5.50 | $6.74 | 432,362 | — | — |
| 1999-05-28 | $5.59 | $6.86 | 270,894 | — | — |
| 1999-05-27 | $5.56 | $6.82 | 1,263,725 | — | — |
| 1999-05-26 | $5.49 | $6.71 | 491,078 | — | — |
| 1999-05-25 | $5.47 | $6.69 | 237,532 | — | — |
| 1999-05-24 | $5.60 | $6.85 | 154,796 | — | — |
| 1999-05-21 | $5.81 | $7.10 | 312,262 | — | — |
| 1999-05-20 | $5.77 | $7.05 | 552,463 | — | — |
| 1999-05-19 | $5.68 | $6.94 | 230,860 | — | — |
| 1999-05-18 | $5.56 | $6.80 | 221,519 | — | — |
| 1999-05-17 | $5.70 | $6.97 | 357,633 | — | — |
| 1999-05-14 | $5.86 | $7.16 | 221,519 | — | — |
| 1999-05-13 | $5.88 | $7.19 | 150,793 | — | — |
| 1999-05-12 | $5.90 | $7.21 | 184,154 | — | — |
| 1999-05-11 | $5.99 | $7.33 | 380,319 | — | — |
| 1999-05-10 | $5.91 | $7.22 | 516,433 | — | — |
| 1999-05-07 | $5.88 | $7.19 | 681,905 | — | — |
| 1999-05-06 | $6.04 | $7.38 | 1,242,374 | — | — |
| 1999-05-05 | $6.01 | $7.35 | 479,068 | — | — |
| 1999-05-04 | $5.80 | $7.09 | 380,319 | — | — |
| 1999-05-03 | $6.12 | $7.48 | 545,791 | — | — |
| 1999-04-30 | $6.06 | $7.40 | 471,061 | — | — |
| 1999-04-29 | $5.93 | $7.25 | 345,623 | — | — |
| 1999-04-28 | $6.16 | $7.53 | 696,584 | — | — |
| 1999-04-27 | $5.98 | $7.31 | 336,282 | — | — |
| 1999-04-26 | $5.99 | $7.32 | 928,778 | — | — |
| 1999-04-23 | $6.14 | $7.51 | 455,048 | — | — |
| 1999-04-22 | $6.22 | $7.61 | 810,012 | — | — |
| 1999-04-21 | $6.66 | $8.14 | 776,651 | — | — |
| 1999-04-20 | $6.74 | $8.24 | 716,600 | — | — |
| 1999-04-19 | $6.88 | $8.41 | 1,171,648 | — | — |
| 1999-04-16 | $6.22 | $7.60 | 667,226 | — | — |
| 1999-04-15 | $6.52 | $7.97 | 693,915 | — | — |
| 1999-04-14 | $5.88 | $7.19 | 401,670 | — | — |
| 1999-04-13 | $5.65 | $6.90 | 380,319 | — | — |
| 1999-04-12 | $5.72 | $7.00 | 509,760 | — | — |
| 1999-04-09 | $5.62 | $6.88 | 349,626 | — | — |
| 1999-04-08 | $5.38 | $6.57 | 472,396 | — | — |
| 1999-04-07 | $5.42 | $6.62 | 349,626 | — | — |
| 1999-04-06 | $5.45 | $6.66 | 349,626 | — | — |
| 1999-04-05 | $5.42 | $6.62 | 189,492 | — | — |
| 1999-04-01 | $5.36 | $6.55 | 382,988 | — | — |
| 1999-03-31 | $5.55 | $6.78 | 862,055 | — | — |
| 1999-03-30 | $5.32 | $6.50 | 1,047,544 | — | — |
| 1999-03-29 | $5.48 | $6.70 | 643,205 | — | — |
| 1999-03-26 | $5.47 | $6.68 | 652,547 | — | — |
| 1999-03-25 | $5.35 | $6.54 | 313,596 | — | — |
| 1999-03-24 | $5.46 | $6.67 | 377,650 | — | — |
| 1999-03-23 | $5.59 | $6.83 | 465,723 | — | — |
| 1999-03-22 | $5.89 | $7.20 | 348,292 | — | — |
| 1999-03-19 | $6.01 | $7.35 | 388,325 | — | — |
| 1999-03-18 | $6.08 | $7.43 | 499,085 | — | — |
| 1999-03-17 | $6.23 | $7.61 | 373,646 | — | — |
| 1999-03-16 | $6.14 | $7.51 | 619,185 | — | — |
| 1999-03-15 | $6.29 | $7.69 | 236,198 | — | — |
| 1999-03-12 | $6.19 | $7.57 | 358,967 | — | — |
| 1999-03-11 | $6.42 | $7.84 | 265,556 | — | — |
| 1999-03-10 | $6.42 | $7.84 | 256,215 | — | — |
| 1999-03-09 | $6.42 | $7.84 | 342,954 | — | — |
| 1999-03-08 | $6.50 | $7.94 | 456,382 | — | — |
| 1999-03-05 | $6.48 | $7.92 | 326,941 | — | — |
| 1999-03-04 | $6.57 | $8.03 | 213,512 | — | — |
| 1999-03-03 | $6.47 | $7.91 | 162,803 | — | — |
| 1999-03-02 | $6.47 | $7.91 | 381,653 | — | — |
| 1999-03-01 | $6.54 | $8.00 | 585,824 | — | — |
| 1999-02-26 | $6.59 | $8.06 | 637,868 | — | — |
| 1999-02-25 | $6.45 | $7.88 | 928,778 | — | — |
| 1999-02-24 | $6.43 | $7.84 | 428,359 | — | — |
| 1999-02-23 | $6.51 | $7.94 | 352,295 | — | — |
| 1999-02-22 | $6.48 | $7.90 | 284,238 | — | — |
| 1999-02-19 | $6.42 | $7.83 | 320,268 | — | — |
| 1999-02-18 | $6.45 | $7.86 | 377,650 | — | — |
| 1999-02-17 | $6.41 | $7.81 | 628,527 | — | — |
| 1999-02-16 | $6.37 | $7.77 | 401,670 | — | — |
| 1999-02-12 | $6.41 | $7.81 | 262,887 | — | — |
| 1999-02-11 | $6.71 | $8.18 | 475,065 | — | — |
| 1999-02-10 | $6.52 | $7.96 | 193,495 | — | — |
| 1999-02-09 | $6.75 | $8.23 | 261,552 | — | — |
| 1999-02-08 | $7.05 | $8.60 | 411,011 | — | — |
| 1999-02-05 | $6.75 | $8.23 | 237,532 | — | — |
| 1999-02-04 | $6.71 | $8.18 | 377,650 | — | — |
| 1999-02-03 | $6.69 | $8.16 | 417,683 | — | — |
| 1999-02-02 | $6.40 | $7.80 | 169,475 | — | — |
| 1999-02-01 | $6.35 | $7.74 | 220,184 | — | — |
| 1999-01-29 | $6.35 | $7.74 | 294,914 | — | — |
| 1999-01-28 | $6.44 | $7.86 | 453,713 | — | — |
| 1999-01-27 | $6.44 | $7.86 | 268,225 | — | — |
| 1999-01-26 | $6.47 | $7.89 | 96,080 | — | — |
| 1999-01-25 | $6.51 | $7.94 | 184,154 | — | — |
| 1999-01-22 | $6.54 | $7.97 | 445,707 | — | — |
| 1999-01-21 | $6.70 | $8.17 | 65,388 | — | — |
| 1999-01-20 | $6.85 | $8.36 | 90,743 | — | — |
| 1999-01-19 | $6.88 | $8.40 | 98,749 | — | — |
| 1999-01-15 | $6.86 | $8.37 | 198,833 | — | — |
| 1999-01-14 | $6.82 | $8.32 | 162,803 | — | — |
| 1999-01-13 | $6.96 | $8.49 | 382,988 | — | — |
| 1999-01-12 | $7.21 | $8.80 | 250,877 | — | — |
| 1999-01-11 | $7.05 | $8.60 | 245,539 | — | — |
| 1999-01-08 | $7.20 | $8.78 | 479,068 | — | — |
| 1999-01-07 | $7.08 | $8.64 | 341,620 | — | — |
| 1999-01-06 | $7.08 | $8.63 | 241,536 | — | — |
| 1999-01-05 | $6.81 | $8.31 | 114,763 | — | — |
| 1999-01-04 | $6.76 | $8.25 | 229,526 | — | — |