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
- 1990-11-26 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 | $4.20 | $4.64 | 84,150 |
| 1999-12-30 | $4.09 | $4.51 | 226,380 |
| 1999-12-29 | $4.03 | $4.45 | 158,730 |
| 1999-12-28 | $4.09 | $4.49 | 74,580 |
| 1999-12-27 | $3.96 | $4.34 | 855,030 |
| 1999-12-23 | $3.96 | $4.34 | 153,780 |
| 1999-12-22 | $3.83 | $4.20 | 112,200 |
| 1999-12-21 | $3.67 | $4.03 | 142,890 |
| 1999-12-20 | $3.71 | $4.07 | 150,480 |
| 1999-12-17 | $3.86 | $4.24 | 432,630 |
| 1999-12-16 | $3.92 | $4.30 | 76,890 |
| 1999-12-15 | $3.90 | $4.28 | 70,950 |
| 1999-12-14 | $3.90 | $4.28 | 130,020 |
| 1999-12-13 | $3.92 | $4.30 | 95,700 |
| 1999-12-10 | $3.90 | $4.28 | 214,500 |
| 1999-12-09 | $3.86 | $4.24 | 94,050 |
| 1999-12-08 | $3.84 | $4.22 | 604,890 |
| 1999-12-07 | $3.86 | $4.24 | 102,960 |
| 1999-12-06 | $3.75 | $4.11 | 91,740 |
| 1999-12-03 | $3.88 | $4.26 | 52,470 |
| 1999-12-02 | $3.90 | $4.28 | 52,470 |
| 1999-12-01 | $3.92 | $4.30 | 35,970 |
| 1999-11-30 | $3.86 | $4.24 | 114,840 |
| 1999-11-29 | $3.79 | $4.15 | 198,990 |
| 1999-11-26 | $3.81 | $4.18 | 664,620 |
| 1999-11-24 | $3.90 | $4.28 | 123,750 |
| 1999-11-23 | $3.71 | $4.07 | 319,110 |
| 1999-11-22 | $3.92 | $4.30 | 809,820 |
| 1999-11-19 | $4.45 | $4.88 | 100,980 |
| 1999-11-18 | $4.62 | $5.07 | 147,840 |
| 1999-11-17 | $4.51 | $4.94 | 150,480 |
| 1999-11-16 | $4.62 | $5.07 | 242,220 |
| 1999-11-15 | $4.55 | $4.99 | 622,380 |
| 1999-11-12 | $4.32 | $4.74 | 469,590 |
| 1999-11-11 | $4.05 | $4.45 | 395,010 |
| 1999-11-10 | $4.05 | $4.45 | 968,550 |
| 1999-11-09 | $4.26 | $4.67 | 1,343,100 |
| 1999-11-08 | $4.43 | $4.86 | 2,232,780 |
| 1999-11-05 | $5.76 | $6.32 | 836,550 |
| 1999-11-04 | $5.53 | $6.07 | 219,120 |
| 1999-11-03 | $5.61 | $6.15 | 302,280 |
| 1999-11-02 | $5.68 | $6.23 | 255,090 |
| 1999-11-01 | $5.63 | $6.17 | 410,850 |
| 1999-10-29 | $5.61 | $6.15 | 417,120 |
| 1999-10-28 | $5.45 | $5.98 | 207,570 |
| 1999-10-27 | $5.49 | $6.02 | 124,410 |
| 1999-10-26 | $5.44 | $5.96 | 299,970 |
| 1999-10-25 | $5.13 | $5.63 | 139,920 |
| 1999-10-22 | $5.15 | $5.65 | 483,120 |
| 1999-10-21 | $5.06 | $5.55 | 61,380 |
| 1999-10-20 | $4.98 | $5.46 | 67,980 |
| 1999-10-19 | $5.00 | $5.48 | 130,680 |
| 1999-10-18 | $4.77 | $5.24 | 141,240 |
| 1999-10-15 | $4.85 | $5.32 | 109,230 |
| 1999-10-14 | $5.00 | $5.48 | 73,920 |
| 1999-10-13 | $5.09 | $5.59 | 201,960 |
| 1999-10-12 | $5.19 | $5.69 | 541,530 |
| 1999-10-11 | $4.81 | $5.28 | 237,270 |
| 1999-10-08 | $4.70 | $5.15 | 183,150 |
| 1999-10-07 | $4.17 | $4.57 | 254,100 |
| 1999-10-06 | $4.19 | $4.59 | 68,640 |
| 1999-10-05 | $4.17 | $4.57 | 194,700 |
| 1999-10-04 | $4.05 | $4.45 | 234,960 |
| 1999-10-01 | $3.90 | $4.28 | 147,180 |
| 1999-09-30 | $4.09 | $4.49 | 80,190 |
| 1999-09-29 | $3.86 | $4.24 | 45,540 |
| 1999-09-28 | $4.09 | $4.49 | 38,610 |
| 1999-09-27 | $4.13 | $4.50 | 10,890 |
| 1999-09-24 | $4.20 | $4.58 | 56,430 |
| 1999-09-23 | $4.22 | $4.61 | 88,440 |
| 1999-09-22 | $4.15 | $4.52 | 85,140 |
| 1999-09-21 | $4.17 | $4.54 | 80,850 |
| 1999-09-20 | $4.39 | $4.79 | 61,710 |
| 1999-09-17 | $4.51 | $4.92 | 71,280 |
| 1999-09-16 | $4.47 | $4.87 | 57,090 |
| 1999-09-15 | $4.56 | $4.98 | 462,990 |
| 1999-09-14 | $4.55 | $4.96 | 40,260 |
| 1999-09-13 | $4.66 | $5.08 | 75,240 |
| 1999-09-10 | $4.70 | $5.12 | 85,470 |
| 1999-09-09 | $4.55 | $4.96 | 75,240 |
| 1999-09-08 | $4.53 | $4.94 | 538,230 |
| 1999-09-07 | $4.55 | $4.96 | 44,550 |
| 1999-09-03 | $4.55 | $4.96 | 32,670 |
| 1999-09-02 | $4.55 | $4.96 | 137,280 |
| 1999-09-01 | $4.63 | $5.05 | 56,100 |
| 1999-08-31 | $4.66 | $5.08 | 119,130 |
| 1999-08-30 | $4.58 | $5.00 | 102,960 |
| 1999-08-27 | $4.58 | $5.00 | 199,320 |
| 1999-08-26 | $4.51 | $4.92 | 483,450 |
| 1999-08-25 | $4.30 | $4.69 | 226,710 |
| 1999-08-24 | $4.41 | $4.81 | 297,660 |
| 1999-08-23 | $4.49 | $4.89 | 185,790 |
| 1999-08-20 | $4.47 | $4.87 | 187,110 |
| 1999-08-19 | $4.39 | $4.79 | 156,090 |
| 1999-08-18 | $4.45 | $4.85 | 82,500 |
| 1999-08-17 | $4.41 | $4.81 | 271,920 |
| 1999-08-16 | $4.47 | $4.87 | 152,790 |
| 1999-08-13 | $4.51 | $4.92 | 71,940 |
| 1999-08-12 | $4.49 | $4.89 | 177,870 |
| 1999-08-11 | $4.43 | $4.83 | 652,740 |
| 1999-08-10 | $4.38 | $4.77 | 641,190 |
| 1999-08-09 | $4.15 | $4.52 | 767,910 |
| 1999-08-06 | $3.86 | $4.21 | 111,210 |
| 1999-08-05 | $3.75 | $4.09 | 120,780 |
| 1999-08-04 | $3.64 | $3.97 | 55,110 |
| 1999-08-03 | $3.75 | $4.09 | 33,000 |
| 1999-08-02 | $3.75 | $4.09 | 82,500 |
| 1999-07-30 | $3.75 | $4.09 | 32,340 |
| 1999-07-29 | $3.73 | $4.07 | 76,560 |
| 1999-07-28 | $3.69 | $4.03 | 23,430 |
| 1999-07-27 | $3.71 | $4.05 | 88,440 |
| 1999-07-26 | $3.75 | $4.09 | 56,430 |
| 1999-07-23 | $3.79 | $4.13 | 29,700 |
| 1999-07-22 | $3.73 | $4.07 | 17,820 |
| 1999-07-21 | $3.77 | $4.11 | 81,180 |
| 1999-07-20 | $3.84 | $4.19 | 41,910 |
| 1999-07-19 | $3.79 | $4.13 | 58,740 |
| 1999-07-16 | $3.81 | $4.15 | 26,730 |
| 1999-07-15 | $3.71 | $4.05 | 86,790 |
| 1999-07-14 | $3.75 | $4.09 | 154,110 |
| 1999-07-13 | $3.86 | $4.21 | 93,390 |
| 1999-07-12 | $3.83 | $4.17 | 186,450 |
| 1999-07-09 | $3.90 | $4.25 | 50,820 |
| 1999-07-08 | $3.88 | $4.23 | 267,960 |
| 1999-07-07 | $4.05 | $4.42 | 179,190 |
| 1999-07-06 | $4.24 | $4.63 | 92,400 |
| 1999-07-02 | $4.05 | $4.42 | 123,420 |
| 1999-07-01 | $3.86 | $4.21 | 25,740 |
| 1999-06-30 | $3.83 | $4.17 | 178,860 |
| 1999-06-29 | $3.77 | $4.11 | 206,250 |
| 1999-06-28 | $3.73 | $4.07 | 237,930 |
| 1999-06-25 | $3.67 | $3.98 | 54,450 |
| 1999-06-24 | $3.66 | $3.96 | 47,850 |
| 1999-06-23 | $3.67 | $3.98 | 93,390 |
| 1999-06-22 | $3.64 | $3.94 | 94,710 |
| 1999-06-21 | $3.43 | $3.71 | 155,430 |
| 1999-06-18 | $3.45 | $3.73 | 119,790 |
| 1999-06-17 | $3.39 | $3.67 | 60,720 |
| 1999-06-16 | $3.48 | $3.78 | 136,620 |
| 1999-06-15 | $3.50 | $3.80 | 234,630 |
| 1999-06-14 | $3.39 | $3.67 | 259,050 |
| 1999-06-11 | $3.13 | $3.39 | 225,390 |
| 1999-06-10 | $3.03 | $3.28 | 171,930 |
| 1999-06-09 | $3.03 | $3.28 | 495,990 |
| 1999-06-08 | $2.61 | $2.83 | 2,409,330 |
| 1999-06-07 | $2.71 | $2.93 | 468,930 |
| 1999-06-04 | $2.58 | $2.79 | 149,490 |
| 1999-06-03 | $2.42 | $2.63 | 792,990 |
| 1999-06-02 | $2.46 | $2.67 | 265,320 |
| 1999-06-01 | $2.63 | $2.85 | 325,380 |
| 1999-05-28 | $2.75 | $2.97 | 590,370 |
| 1999-05-27 | $2.95 | $3.20 | 66,330 |
| 1999-05-26 | $2.95 | $3.20 | 77,880 |
| 1999-05-25 | $2.99 | $3.24 | 170,280 |
| 1999-05-24 | $3.01 | $3.26 | 17,820 |
| 1999-05-21 | $3.01 | $3.26 | 15,180 |
| 1999-05-20 | $3.03 | $3.28 | 26,070 |
| 1999-05-19 | $2.99 | $3.24 | 8,910 |
| 1999-05-18 | $2.97 | $3.22 | 34,650 |
| 1999-05-17 | $2.94 | $3.18 | 126,720 |
| 1999-05-14 | $2.95 | $3.20 | 51,150 |
| 1999-05-13 | $2.99 | $3.24 | 257,070 |
| 1999-05-12 | $2.99 | $3.24 | 22,770 |
| 1999-05-11 | $2.99 | $3.24 | 215,160 |
| 1999-05-10 | $2.97 | $3.22 | 200,970 |
| 1999-05-07 | $2.95 | $3.20 | 214,170 |
| 1999-05-06 | $2.97 | $3.22 | 154,110 |
| 1999-05-05 | $2.99 | $3.24 | 341,880 |
| 1999-05-04 | $2.99 | $3.24 | 28,710 |
| 1999-05-03 | $3.03 | $3.28 | 76,560 |
| 1999-04-30 | $3.01 | $3.26 | 61,380 |
| 1999-04-29 | $3.03 | $3.28 | 84,150 |
| 1999-04-28 | $3.09 | $3.34 | 74,580 |
| 1999-04-27 | $3.03 | $3.28 | 24,420 |
| 1999-04-26 | $3.05 | $3.30 | 36,630 |
| 1999-04-23 | $3.03 | $3.28 | 33,330 |
| 1999-04-22 | $3.05 | $3.30 | 33,000 |
| 1999-04-21 | $3.09 | $3.34 | 24,750 |
| 1999-04-20 | $3.07 | $3.32 | 32,010 |
| 1999-04-19 | $3.03 | $3.28 | 49,170 |
| 1999-04-16 | $3.05 | $3.30 | 123,750 |
| 1999-04-15 | $3.14 | $3.41 | 159,060 |
| 1999-04-14 | $3.20 | $3.47 | 139,590 |
| 1999-04-13 | $3.03 | $3.28 | 34,320 |
| 1999-04-12 | $3.01 | $3.26 | 140,580 |
| 1999-04-09 | $3.16 | $3.43 | 123,750 |
| 1999-04-08 | $3.09 | $3.34 | 177,870 |
| 1999-04-07 | $2.99 | $3.24 | 98,010 |
| 1999-04-06 | $3.03 | $3.28 | 125,400 |
| 1999-04-05 | $3.03 | $3.28 | 323,400 |
| 1999-04-01 | $3.03 | $3.28 | 80,520 |
| 1999-03-31 | $3.03 | $3.28 | 82,500 |
| 1999-03-30 | $2.99 | $3.24 | 54,780 |
| 1999-03-29 | $2.95 | $3.20 | 59,400 |
| 1999-03-26 | $3.03 | $3.26 | 2,115,960 |
| 1999-03-25 | $3.03 | $3.26 | 79,860 |
| 1999-03-24 | $3.11 | $3.34 | 43,560 |
| 1999-03-23 | $3.07 | $3.30 | 95,040 |
| 1999-03-22 | $3.03 | $3.26 | 57,750 |
| 1999-03-19 | $3.03 | $3.26 | 121,440 |
| 1999-03-18 | $3.03 | $3.26 | 70,290 |
| 1999-03-17 | $3.03 | $3.26 | 71,280 |
| 1999-03-16 | $3.01 | $3.24 | 41,250 |
| 1999-03-15 | $3.03 | $3.26 | 113,190 |
| 1999-03-12 | $3.01 | $3.24 | 415,800 |
| 1999-03-11 | $3.03 | $3.26 | 33,000 |
| 1999-03-10 | $3.01 | $3.24 | 52,140 |
| 1999-03-09 | $2.94 | $3.15 | 61,710 |
| 1999-03-08 | $2.95 | $3.17 | 88,110 |
| 1999-03-05 | $2.90 | $3.11 | 71,610 |
| 1999-03-04 | $2.88 | $3.09 | 45,210 |
| 1999-03-03 | $2.84 | $3.05 | 169,290 |
| 1999-03-02 | $3.01 | $3.24 | 30,360 |
| 1999-03-01 | $3.01 | $3.24 | 66,660 |
| 1999-02-26 | $2.92 | $3.13 | 12,870 |
| 1999-02-25 | $2.95 | $3.17 | 94,050 |
| 1999-02-24 | $2.80 | $3.01 | 32,670 |
| 1999-02-23 | $2.84 | $3.05 | 35,310 |
| 1999-02-22 | $2.90 | $3.11 | 79,530 |
| 1999-02-19 | $2.84 | $3.05 | 90,750 |
| 1999-02-18 | $2.84 | $3.05 | 93,060 |
| 1999-02-17 | $2.88 | $3.09 | 39,270 |
| 1999-02-16 | $2.78 | $2.99 | 86,460 |
| 1999-02-12 | $2.86 | $3.07 | 287,430 |
| 1999-02-11 | $2.88 | $3.09 | 190,410 |
| 1999-02-10 | $2.69 | $2.89 | 219,780 |
| 1999-02-09 | $2.84 | $3.05 | 181,500 |
| 1999-02-08 | $2.92 | $3.13 | 362,340 |
| 1999-02-05 | $3.48 | $3.74 | 67,980 |
| 1999-02-04 | $3.26 | $3.50 | 53,460 |
| 1999-02-03 | $3.33 | $3.58 | 51,810 |
| 1999-02-02 | $3.39 | $3.64 | 28,380 |
| 1999-02-01 | $3.41 | $3.66 | 34,650 |
| 1999-01-29 | $3.43 | $3.68 | 42,570 |
| 1999-01-28 | $3.33 | $3.58 | 49,830 |
| 1999-01-27 | $3.43 | $3.68 | 26,400 |
| 1999-01-26 | $3.48 | $3.74 | 106,590 |
| 1999-01-25 | $3.52 | $3.79 | 60,060 |
| 1999-01-22 | $3.75 | $4.03 | 70,950 |
| 1999-01-21 | $3.81 | $4.09 | 95,040 |
| 1999-01-20 | $3.64 | $3.91 | 53,790 |
| 1999-01-19 | $3.67 | $3.95 | 74,910 |
| 1999-01-15 | $3.64 | $3.91 | 166,650 |
| 1999-01-14 | $3.37 | $3.62 | 3,630 |
| 1999-01-13 | $3.41 | $3.66 | 95,040 |
| 1999-01-12 | $3.30 | $3.54 | 99,000 |
| 1999-01-11 | $3.30 | $3.54 | 38,610 |
| 1999-01-08 | $3.33 | $3.58 | 23,760 |
| 1999-01-07 | $3.33 | $3.58 | 38,280 |
| 1999-01-06 | $3.48 | $3.74 | 46,530 |
| 1999-01-05 | $3.41 | $3.66 | 37,620 |
| 1999-01-04 | $3.41 | $3.66 | 80,520 |