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
- 1975-10-31 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 | $3.73 | $3.73 | 171,600 | — | — |
| 1999-12-30 | $3.50 | $3.50 | 219,600 | — | — |
| 1999-12-29 | $3.67 | $3.67 | 154,000 | — | — |
| 1999-12-28 | $3.68 | $3.68 | 407,600 | — | — |
| 1999-12-27 | $3.64 | $3.64 | 682,800 | — | — |
| 1999-12-23 | $3.55 | $3.55 | 351,600 | — | — |
| 1999-12-22 | $3.47 | $3.47 | 233,200 | — | — |
| 1999-12-21 | $3.41 | $3.41 | 388,000 | — | — |
| 1999-12-20 | $3.27 | $3.27 | 580,400 | — | — |
| 1999-12-17 | $3.25 | $3.25 | 1,098,400 | — | — |
| 1999-12-16 | $3.09 | $3.09 | 1,470,400 | — | — |
| 1999-12-15 | $3.05 | $3.05 | 1,717,600 | — | — |
| 1999-12-14 | $3.09 | $3.09 | 650,400 | — | — |
| 1999-12-13 | $3.09 | $3.09 | 668,800 | — | — |
| 1999-12-10 | $3.22 | $3.22 | 500,400 | — | — |
| 1999-12-09 | $3.28 | $3.28 | 361,600 | — | — |
| 1999-12-08 | $3.39 | $3.39 | 374,400 | — | — |
| 1999-12-07 | $3.31 | $3.31 | 314,000 | — | — |
| 1999-12-06 | $3.45 | $3.45 | 302,800 | — | — |
| 1999-12-03 | $3.34 | $3.34 | 346,000 | — | — |
| 1999-12-02 | $3.47 | $3.47 | 520,800 | — | — |
| 1999-12-01 | $3.42 | $3.42 | 907,600 | — | — |
| 1999-11-30 | $3.25 | $3.25 | 463,200 | — | — |
| 1999-11-29 | $3.25 | $3.25 | 580,400 | — | — |
| 1999-11-26 | $3.48 | $3.48 | 70,400 | — | — |
| 1999-11-24 | $3.55 | $3.55 | 524,000 | — | — |
| 1999-11-23 | $3.52 | $3.52 | 381,600 | — | — |
| 1999-11-22 | $3.69 | $3.69 | 783,600 | — | — |
| 1999-11-19 | $3.69 | $3.69 | 484,400 | — | — |
| 1999-11-18 | $3.84 | $3.84 | 314,800 | — | — |
| 1999-11-17 | $4.00 | $4.00 | 1,496,000 | — | — |
| 1999-11-16 | $3.61 | $3.61 | 563,600 | — | — |
| 1999-11-15 | $3.58 | $3.58 | 623,200 | — | — |
| 1999-11-12 | $3.59 | $3.59 | 446,800 | — | — |
| 1999-11-11 | $3.56 | $3.56 | 884,400 | — | — |
| 1999-11-10 | $3.72 | $3.72 | 1,028,000 | — | — |
| 1999-11-09 | $3.47 | $3.47 | 470,400 | — | — |
| 1999-11-08 | $3.30 | $3.30 | 317,600 | — | — |
| 1999-11-05 | $3.22 | $3.22 | 655,200 | — | — |
| 1999-11-04 | $3.41 | $3.41 | 148,800 | — | — |
| 1999-11-03 | $3.34 | $3.34 | 188,400 | — | — |
| 1999-11-02 | $3.36 | $3.36 | 197,600 | — | — |
| 1999-11-01 | $3.39 | $3.39 | 441,200 | — | — |
| 1999-10-29 | $3.39 | $3.39 | 294,000 | — | — |
| 1999-10-28 | $3.42 | $3.42 | 420,800 | — | — |
| 1999-10-27 | $3.48 | $3.48 | 330,800 | — | — |
| 1999-10-26 | $3.42 | $3.42 | 433,600 | — | — |
| 1999-10-25 | $3.52 | $3.52 | 215,200 | — | — |
| 1999-10-22 | $3.61 | $3.61 | 721,200 | — | — |
| 1999-10-21 | $3.48 | $3.48 | 143,200 | — | — |
| 1999-10-20 | $3.45 | $3.45 | 392,800 | — | — |
| 1999-10-19 | $3.47 | $3.47 | 495,600 | — | — |
| 1999-10-18 | $3.55 | $3.55 | 531,600 | — | — |
| 1999-10-15 | $3.69 | $3.69 | 271,200 | — | — |
| 1999-10-14 | $3.73 | $3.73 | 667,200 | — | — |
| 1999-10-13 | $3.80 | $3.80 | 593,200 | — | — |
| 1999-10-12 | $3.89 | $3.89 | 693,600 | — | — |
| 1999-10-11 | $3.78 | $3.78 | 856,000 | — | — |
| 1999-10-08 | $3.77 | $3.77 | 321,200 | — | — |
| 1999-10-07 | $3.88 | $3.87 | 219,600 | — | — |
| 1999-10-06 | $3.95 | $3.95 | 305,600 | — | — |
| 1999-10-05 | $3.84 | $3.84 | 416,000 | — | — |
| 1999-10-04 | $4.11 | $4.11 | 189,600 | — | — |
| 1999-10-01 | $4.31 | $4.31 | 335,200 | — | — |
| 1999-09-30 | $4.20 | $4.20 | 183,200 | — | — |
| 1999-09-29 | $4.25 | $4.25 | 572,800 | — | — |
| 1999-09-28 | $4.03 | $4.03 | 210,800 | — | — |
| 1999-09-27 | $4.31 | $4.31 | 278,400 | — | — |
| 1999-09-24 | $4.38 | $4.37 | 201,600 | — | — |
| 1999-09-23 | $4.52 | $4.52 | 152,800 | — | — |
| 1999-09-22 | $4.53 | $4.53 | 272,000 | — | — |
| 1999-09-21 | $4.64 | $4.64 | 302,400 | — | — |
| 1999-09-20 | $5.06 | $5.06 | 520,400 | — | — |
| 1999-09-17 | $5.08 | $5.08 | 431,600 | — | — |
| 1999-09-16 | $5.06 | $5.06 | 266,400 | — | — |
| 1999-09-15 | $5.06 | $5.06 | 167,200 | — | — |
| 1999-09-14 | $5.16 | $5.16 | 344,400 | — | — |
| 1999-09-13 | $5.38 | $5.37 | 512,800 | — | — |
| 1999-09-10 | $5.33 | $5.33 | 275,200 | — | — |
| 1999-09-09 | $5.31 | $5.31 | 493,600 | — | — |
| 1999-09-08 | $5.00 | $5.00 | 358,800 | — | — |
| 1999-09-07 | $4.94 | $4.94 | 259,200 | — | — |
| 1999-09-03 | $4.88 | $4.87 | 170,000 | — | — |
| 1999-09-02 | $4.89 | $4.89 | 75,200 | — | — |
| 1999-09-01 | $5.00 | $5.00 | 183,200 | — | — |
| 1999-08-31 | $5.02 | $5.02 | 617,200 | — | — |
| 1999-08-30 | $4.91 | $4.91 | 210,800 | — | — |
| 1999-08-27 | $5.02 | $5.02 | 254,400 | — | — |
| 1999-08-26 | $5.00 | $5.00 | 691,600 | — | — |
| 1999-08-25 | $5.11 | $5.11 | 639,200 | — | — |
| 1999-08-24 | $5.47 | $5.47 | 136,400 | — | — |
| 1999-08-23 | $5.67 | $5.67 | 287,600 | — | — |
| 1999-08-20 | $5.67 | $5.67 | 437,200 | — | — |
| 1999-08-19 | $5.58 | $5.58 | 414,400 | — | — |
| 1999-08-18 | $5.56 | $5.56 | 218,800 | — | — |
| 1999-08-17 | $5.59 | $5.59 | 429,600 | — | — |
| 1999-08-16 | $5.50 | $5.50 | 742,800 | — | — |
| 1999-08-13 | $5.64 | $5.64 | 822,800 | — | — |
| 1999-08-12 | $5.77 | $5.77 | 1,038,800 | — | — |
| 1999-08-11 | $5.75 | $5.75 | 964,400 | — | — |
| 1999-08-10 | $5.77 | $5.77 | 3,396,800 | — | — |
| 1999-08-09 | $5.42 | $5.42 | 1,884,000 | — | — |
| 1999-08-06 | $4.70 | $4.70 | 1,404,800 | — | — |
| 1999-08-05 | $4.48 | $4.48 | 340,400 | — | — |
| 1999-08-04 | $4.38 | $4.37 | 125,600 | — | — |
| 1999-08-03 | $4.23 | $4.23 | 98,000 | — | — |
| 1999-08-02 | $4.31 | $4.31 | 137,600 | — | — |
| 1999-07-30 | $4.41 | $4.41 | 299,600 | — | — |
| 1999-07-29 | $4.31 | $4.31 | 199,200 | — | — |
| 1999-07-28 | $4.13 | $4.12 | 78,400 | — | — |
| 1999-07-27 | $4.09 | $4.09 | 84,000 | — | — |
| 1999-07-26 | $4.09 | $4.09 | 38,800 | — | — |
| 1999-07-23 | $4.13 | $4.12 | 147,200 | — | — |
| 1999-07-22 | $4.11 | $4.11 | 311,600 | — | — |
| 1999-07-21 | $4.17 | $4.17 | 318,400 | — | — |
| 1999-07-20 | $4.13 | $4.12 | 250,800 | — | — |
| 1999-07-19 | $4.02 | $4.02 | 123,600 | — | — |
| 1999-07-16 | $4.25 | $4.25 | 83,200 | — | — |
| 1999-07-15 | $4.27 | $4.27 | 222,400 | — | — |
| 1999-07-14 | $4.28 | $4.28 | 184,800 | — | — |
| 1999-07-13 | $4.30 | $4.30 | 223,200 | — | — |
| 1999-07-12 | $4.34 | $4.34 | 191,600 | — | — |
| 1999-07-09 | $4.17 | $4.17 | 257,200 | — | — |
| 1999-07-08 | $4.23 | $4.23 | 950,800 | — | — |
| 1999-07-07 | $4.06 | $4.06 | 630,800 | — | — |
| 1999-07-06 | $4.52 | $4.52 | 493,200 | — | — |
| 1999-07-02 | $4.34 | $4.34 | 300,000 | — | — |
| 1999-07-01 | $4.20 | $4.20 | 178,800 | — | — |
| 1999-06-30 | $4.03 | $4.03 | 730,400 | — | — |
| 1999-06-29 | $4.27 | $4.27 | 232,000 | — | — |
| 1999-06-28 | $4.34 | $4.34 | 210,400 | — | — |
| 1999-06-25 | $4.25 | $4.25 | 221,600 | — | — |
| 1999-06-24 | $4.23 | $4.23 | 107,600 | — | — |
| 1999-06-23 | $4.36 | $4.36 | 342,000 | — | — |
| 1999-06-22 | $4.22 | $4.22 | 191,600 | — | — |
| 1999-06-21 | $4.08 | $4.08 | 177,200 | — | — |
| 1999-06-18 | $4.14 | $4.14 | 1,024,800 | — | — |
| 1999-06-17 | $4.28 | $4.28 | 210,000 | — | — |
| 1999-06-16 | $4.11 | $4.11 | 299,200 | — | — |
| 1999-06-15 | $4.08 | $4.08 | 662,400 | — | — |
| 1999-06-14 | $4.19 | $4.19 | 274,000 | — | — |
| 1999-06-11 | $4.16 | $4.16 | 150,800 | — | — |
| 1999-06-10 | $4.06 | $4.06 | 113,600 | — | — |
| 1999-06-09 | $4.22 | $4.22 | 150,800 | — | — |
| 1999-06-08 | $4.06 | $4.06 | 572,800 | — | — |
| 1999-06-07 | $4.00 | $4.00 | 284,000 | — | — |
| 1999-06-04 | $3.94 | $3.94 | 148,800 | — | — |
| 1999-06-03 | $3.92 | $3.92 | 227,600 | — | — |
| 1999-06-02 | $3.86 | $3.86 | 304,000 | — | — |
| 1999-06-01 | $3.84 | $3.84 | 628,800 | — | — |
| 1999-05-28 | $3.86 | $3.86 | 169,600 | — | — |
| 1999-05-27 | $3.66 | $3.66 | 89,600 | — | — |
| 1999-05-26 | $3.86 | $3.86 | 133,200 | — | — |
| 1999-05-25 | $3.88 | $3.87 | 102,400 | — | — |
| 1999-05-24 | $3.88 | $3.87 | 154,000 | — | — |
| 1999-05-21 | $3.94 | $3.94 | 154,000 | — | — |
| 1999-05-20 | $3.86 | $3.86 | 246,800 | — | — |
| 1999-05-19 | $3.80 | $3.80 | 202,000 | — | — |
| 1999-05-18 | $3.88 | $3.87 | 169,200 | — | — |
| 1999-05-17 | $3.88 | $3.87 | 79,600 | — | — |
| 1999-05-14 | $3.88 | $3.87 | 156,400 | — | — |
| 1999-05-13 | $3.98 | $3.98 | 335,600 | — | — |
| 1999-05-12 | $3.75 | $3.75 | 134,000 | — | — |
| 1999-05-11 | $3.94 | $3.94 | 357,600 | — | — |
| 1999-05-10 | $4.05 | $4.05 | 249,200 | — | — |
| 1999-05-07 | $4.02 | $4.02 | 438,000 | — | — |
| 1999-05-06 | $4.03 | $4.03 | 359,600 | — | — |
| 1999-05-05 | $4.11 | $4.11 | 211,600 | — | — |
| 1999-05-04 | $4.17 | $4.17 | 258,000 | — | — |
| 1999-05-03 | $4.38 | $4.37 | 180,800 | — | — |
| 1999-04-30 | $4.13 | $4.12 | 111,600 | — | — |
| 1999-04-29 | $4.27 | $4.27 | 218,400 | — | — |
| 1999-04-28 | $4.34 | $4.34 | 169,600 | — | — |
| 1999-04-27 | $4.25 | $4.25 | 252,000 | — | — |
| 1999-04-26 | $3.89 | $3.89 | 153,600 | — | — |
| 1999-04-23 | $4.06 | $4.06 | 451,200 | — | — |
| 1999-04-22 | $4.36 | $4.36 | 318,400 | — | — |
| 1999-04-21 | $4.34 | $4.34 | 240,400 | — | — |
| 1999-04-20 | $4.17 | $4.17 | 488,400 | — | — |
| 1999-04-19 | $4.11 | $4.11 | 1,102,400 | — | — |
| 1999-04-16 | $4.25 | $4.25 | 587,600 | — | — |
| 1999-04-15 | $3.86 | $3.86 | 691,600 | — | — |
| 1999-04-14 | $3.58 | $3.58 | 253,200 | — | — |
| 1999-04-13 | $3.91 | $3.91 | 292,000 | — | — |
| 1999-04-12 | $3.80 | $3.80 | 449,200 | — | — |
| 1999-04-09 | $3.72 | $3.72 | 403,200 | — | — |
| 1999-04-08 | $3.48 | $3.48 | 170,000 | — | — |
| 1999-04-07 | $3.31 | $3.31 | 192,400 | — | — |
| 1999-04-06 | $3.38 | $3.37 | 86,400 | — | — |
| 1999-04-05 | $3.56 | $3.56 | 468,400 | — | — |
| 1999-04-01 | $3.50 | $3.50 | 364,400 | — | — |
| 1999-03-31 | $3.78 | $3.78 | 400,800 | — | — |
| 1999-03-30 | $3.78 | $3.78 | 446,000 | — | — |
| 1999-03-29 | $3.64 | $3.64 | 250,400 | — | — |
| 1999-03-26 | $3.47 | $3.47 | 293,600 | — | — |
| 1999-03-25 | $3.44 | $3.44 | 258,000 | — | — |
| 1999-03-24 | $3.53 | $3.53 | 347,200 | — | — |
| 1999-03-23 | $3.31 | $3.31 | 259,200 | — | — |
| 1999-03-22 | $3.48 | $3.48 | 148,000 | — | — |
| 1999-03-19 | $3.27 | $3.27 | 240,400 | — | — |
| 1999-03-18 | $3.34 | $3.34 | 537,600 | — | — |
| 1999-03-17 | $3.44 | $3.44 | 470,800 | — | — |
| 1999-03-16 | $3.20 | $3.20 | 127,200 | — | — |
| 1999-03-15 | $3.20 | $3.20 | 278,800 | — | — |
| 1999-03-12 | $3.48 | $3.48 | 473,200 | — | — |
| 1999-03-11 | $3.23 | $3.23 | 674,000 | — | — |
| 1999-03-10 | $3.17 | $3.17 | 302,400 | — | — |
| 1999-03-09 | $3.00 | $3.00 | 478,000 | — | — |
| 1999-03-08 | $2.98 | $2.98 | 525,600 | — | — |
| 1999-03-05 | $2.77 | $2.77 | 667,600 | — | — |
| 1999-03-04 | $2.63 | $2.62 | 1,203,200 | — | — |
| 1999-03-03 | $2.61 | $2.61 | 182,000 | — | — |
| 1999-03-02 | $2.63 | $2.62 | 348,000 | — | — |
| 1999-03-01 | $2.61 | $2.61 | 96,000 | — | — |
| 1999-02-26 | $2.50 | $2.50 | 223,200 | — | — |
| 1999-02-25 | $2.69 | $2.69 | 159,600 | — | — |
| 1999-02-24 | $2.52 | $2.52 | 214,000 | — | — |
| 1999-02-23 | $2.59 | $2.59 | 421,200 | — | — |
| 1999-02-22 | $2.55 | $2.55 | 155,600 | — | — |
| 1999-02-19 | $2.53 | $2.53 | 170,400 | — | — |
| 1999-02-18 | $2.59 | $2.59 | 212,000 | — | — |
| 1999-02-17 | $2.47 | $2.47 | 503,600 | — | — |
| 1999-02-16 | $2.44 | $2.44 | 301,200 | — | — |
| 1999-02-12 | $2.45 | $2.45 | 269,600 | — | — |
| 1999-02-11 | $2.61 | $2.61 | 169,200 | — | — |
| 1999-02-10 | $2.55 | $2.55 | 210,400 | — | — |
| 1999-02-09 | $2.52 | $2.52 | 216,400 | — | — |
| 1999-02-08 | $2.59 | $2.59 | 132,000 | — | — |
| 1999-02-05 | $2.75 | $2.75 | 290,800 | — | — |
| 1999-02-04 | $2.53 | $2.53 | 138,400 | — | — |
| 1999-02-03 | $2.64 | $2.64 | 162,000 | — | — |
| 1999-02-02 | $2.63 | $2.62 | 365,200 | — | — |
| 1999-02-01 | $2.44 | $2.44 | 258,000 | — | — |
| 1999-01-29 | $2.41 | $2.41 | 260,400 | — | — |
| 1999-01-28 | $2.45 | $2.45 | 668,000 | — | — |
| 1999-01-27 | $2.52 | $2.52 | 1,569,200 | — | — |
| 1999-01-26 | $2.59 | $2.59 | 2,061,600 | — | — |
| 1999-01-25 | $2.81 | $2.81 | 162,800 | — | — |
| 1999-01-22 | $2.94 | $2.94 | 93,600 | — | — |
| 1999-01-21 | $3.08 | $3.08 | 298,000 | — | — |
| 1999-01-20 | $2.98 | $2.98 | 175,200 | — | — |
| 1999-01-19 | $2.98 | $2.98 | 406,400 | — | — |
| 1999-01-15 | $3.22 | $3.22 | 224,800 | — | — |
| 1999-01-14 | $2.78 | $2.78 | 412,800 | — | — |
| 1999-01-13 | $3.00 | $3.00 | 191,600 | — | — |
| 1999-01-12 | $3.03 | $3.03 | 348,000 | — | — |
| 1999-01-11 | $3.33 | $3.33 | 487,200 | — | — |
| 1999-01-08 | $3.28 | $3.28 | 220,000 | — | — |
| 1999-01-07 | $3.31 | $3.31 | 300,000 | — | — |
| 1999-01-06 | $3.34 | $3.34 | 159,200 | — | — |
| 1999-01-05 | $3.31 | $3.31 | 266,800 | — | — |
| 1999-01-04 | $3.41 | $3.41 | 294,800 | — | — |