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
- 1982-12-03 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 | $3.17 | $3.17 | 26,550 | — | — |
| 1999-12-30 | $3.17 | $3.17 | 70,650 | — | — |
| 1999-12-29 | $3.13 | $3.13 | 65,250 | — | — |
| 1999-12-28 | $3.00 | $3.00 | 25,800 | — | — |
| 1999-12-27 | $3.04 | $3.04 | 51,300 | — | — |
| 1999-12-23 | $3.00 | $3.00 | 28,950 | — | — |
| 1999-12-22 | $3.04 | $3.04 | 38,850 | — | — |
| 1999-12-21 | $3.04 | $3.04 | 49,650 | — | — |
| 1999-12-20 | $3.00 | $3.00 | 21,900 | — | — |
| 1999-12-17 | $3.04 | $3.04 | 17,550 | — | — |
| 1999-12-16 | $3.00 | $3.00 | 31,950 | — | — |
| 1999-12-15 | $3.08 | $3.08 | 37,350 | — | — |
| 1999-12-14 | $3.25 | $3.25 | 20,400 | — | — |
| 1999-12-13 | $3.29 | $3.29 | 23,250 | — | — |
| 1999-12-10 | $3.29 | $3.29 | 40,050 | — | — |
| 1999-12-09 | $3.29 | $3.29 | 12,000 | — | — |
| 1999-12-08 | $3.29 | $3.29 | 64,500 | — | — |
| 1999-12-07 | $3.25 | $3.25 | 38,400 | — | — |
| 1999-12-06 | $3.17 | $3.17 | 26,100 | — | — |
| 1999-12-03 | $3.29 | $3.29 | 35,550 | — | — |
| 1999-12-02 | $3.33 | $3.33 | 24,750 | — | — |
| 1999-12-01 | $3.33 | $3.33 | 26,100 | — | — |
| 1999-11-30 | $3.38 | $3.38 | 20,400 | — | — |
| 1999-11-29 | $3.38 | $3.38 | 67,200 | — | — |
| 1999-11-26 | $3.33 | $3.33 | 25,800 | — | — |
| 1999-11-24 | $3.38 | $3.38 | 18,900 | — | — |
| 1999-11-23 | $3.46 | $3.46 | 28,800 | — | — |
| 1999-11-22 | $3.46 | $3.46 | 33,900 | — | — |
| 1999-11-19 | $3.58 | $3.58 | 38,100 | — | — |
| 1999-11-18 | $3.50 | $3.50 | 28,650 | — | — |
| 1999-11-17 | $3.46 | $3.46 | 21,900 | — | — |
| 1999-11-16 | $3.38 | $3.38 | 17,250 | — | — |
| 1999-11-15 | $3.29 | $3.29 | 48,600 | — | — |
| 1999-11-12 | $3.17 | $3.17 | 25,050 | — | — |
| 1999-11-11 | $3.13 | $3.13 | 44,700 | — | — |
| 1999-11-10 | $3.04 | $3.04 | 11,550 | — | — |
| 1999-11-09 | $3.00 | $3.00 | 9,300 | — | — |
| 1999-11-08 | $3.04 | $3.04 | 24,900 | — | — |
| 1999-11-05 | $3.00 | $3.00 | 37,500 | — | — |
| 1999-11-04 | $2.96 | $2.96 | 26,400 | — | — |
| 1999-11-03 | $2.92 | $2.92 | 21,450 | — | — |
| 1999-11-02 | $2.96 | $2.96 | 34,800 | — | — |
| 1999-11-01 | $3.00 | $3.00 | 85,050 | — | — |
| 1999-10-29 | $2.79 | $2.79 | 445,200 | — | — |
| 1999-10-28 | $2.75 | $2.75 | 548,250 | — | — |
| 1999-10-27 | $2.96 | $2.96 | 16,950 | — | — |
| 1999-10-26 | $2.96 | $2.96 | 39,450 | — | — |
| 1999-10-25 | $3.00 | $3.00 | 47,100 | — | — |
| 1999-10-22 | $3.25 | $3.25 | 45,300 | — | — |
| 1999-10-21 | $3.38 | $3.38 | 28,950 | — | — |
| 1999-10-20 | $3.46 | $3.46 | 29,700 | — | — |
| 1999-10-19 | $3.50 | $3.50 | 54,900 | — | — |
| 1999-10-18 | $3.42 | $3.42 | 29,400 | — | — |
| 1999-10-15 | $3.33 | $3.33 | 12,750 | — | — |
| 1999-10-14 | $3.38 | $3.38 | 13,800 | — | — |
| 1999-10-13 | $3.42 | $3.42 | 19,050 | — | — |
| 1999-10-12 | $3.38 | $3.38 | 38,100 | — | — |
| 1999-10-11 | $3.50 | $3.50 | 9,450 | — | — |
| 1999-10-08 | $3.58 | $3.58 | 53,700 | — | — |
| 1999-10-07 | $3.58 | $3.58 | 23,250 | — | — |
| 1999-10-06 | $3.67 | $3.67 | 67,650 | — | — |
| 1999-10-05 | $3.88 | $3.88 | 47,100 | — | — |
| 1999-10-04 | $4.00 | $4.00 | 75,300 | — | — |
| 1999-10-01 | $4.79 | $4.79 | 900 | — | — |
| 1999-09-30 | $4.71 | $4.71 | 3,000 | — | — |
| 1999-09-29 | $4.79 | $4.79 | 14,400 | — | — |
| 1999-09-28 | $4.67 | $4.67 | 18,000 | — | — |
| 1999-09-27 | $4.83 | $4.83 | 5,700 | — | — |
| 1999-09-24 | $4.83 | $4.83 | 16,800 | — | — |
| 1999-09-23 | $4.88 | $4.88 | 1,500 | — | — |
| 1999-09-22 | $4.79 | $4.79 | 8,700 | — | — |
| 1999-09-21 | $5.00 | $5.00 | 10,350 | — | — |
| 1999-09-20 | $4.83 | $4.83 | 10,350 | — | — |
| 1999-09-17 | $4.83 | $4.83 | 10,350 | — | — |
| 1999-09-16 | $4.75 | $4.75 | 19,500 | — | — |
| 1999-09-15 | $5.00 | $5.00 | 20,250 | — | — |
| 1999-09-14 | $5.17 | $5.17 | 45,000 | — | — |
| 1999-09-13 | $5.33 | $5.33 | 22,500 | — | — |
| 1999-09-10 | $5.42 | $5.42 | 21,000 | — | — |
| 1999-09-09 | $5.25 | $5.25 | 7,050 | — | — |
| 1999-09-08 | $5.38 | $5.38 | 17,550 | — | — |
| 1999-09-07 | $5.33 | $5.33 | 6,900 | — | — |
| 1999-09-03 | $5.50 | $5.50 | 17,550 | — | — |
| 1999-09-02 | $5.33 | $5.33 | 6,750 | — | — |
| 1999-09-01 | $5.38 | $5.38 | 9,300 | — | — |
| 1999-08-31 | $5.38 | $5.38 | 18,750 | — | — |
| 1999-08-30 | $5.50 | $5.50 | 12,300 | — | — |
| 1999-08-27 | $5.63 | $5.63 | 5,100 | — | — |
| 1999-08-26 | $5.63 | $5.63 | 3,750 | — | — |
| 1999-08-25 | $5.63 | $5.63 | 42,900 | — | — |
| 1999-08-24 | $5.92 | $5.92 | 40,200 | — | — |
| 1999-08-23 | $5.67 | $5.67 | 38,250 | — | — |
| 1999-08-20 | $5.46 | $5.46 | 5,100 | — | — |
| 1999-08-19 | $5.33 | $5.33 | 10,350 | — | — |
| 1999-08-18 | $5.38 | $5.38 | 4,350 | — | — |
| 1999-08-17 | $5.58 | $5.58 | 16,050 | — | — |
| 1999-08-16 | $5.54 | $5.54 | 28,050 | — | — |
| 1999-08-13 | $5.17 | $5.17 | 10,800 | — | — |
| 1999-08-12 | $5.13 | $5.13 | 4,500 | — | — |
| 1999-08-11 | $5.08 | $5.08 | 5,700 | — | — |
| 1999-08-10 | $5.08 | $5.08 | 7,650 | — | — |
| 1999-08-09 | $5.04 | $5.04 | 25,050 | — | — |
| 1999-08-06 | $4.96 | $4.96 | 6,900 | — | — |
| 1999-08-05 | $5.08 | $5.08 | 32,100 | — | — |
| 1999-08-04 | $5.13 | $5.13 | 45,150 | — | — |
| 1999-08-03 | $5.25 | $5.25 | 21,150 | — | — |
| 1999-08-02 | $5.25 | $5.25 | 41,850 | — | — |
| 1999-07-30 | $5.46 | $5.46 | 24,150 | — | — |
| 1999-07-29 | $5.29 | $5.29 | 28,350 | — | — |
| 1999-07-28 | $5.63 | $5.63 | 47,850 | — | — |
| 1999-07-27 | $5.96 | $5.96 | 38,400 | — | — |
| 1999-07-26 | $6.29 | $6.29 | 101,550 | — | — |
| 1999-07-23 | $5.83 | $5.83 | 78,750 | — | — |
| 1999-07-22 | $5.42 | $5.42 | 70,050 | — | — |
| 1999-07-21 | $5.17 | $5.17 | 4,200 | — | — |
| 1999-07-20 | $5.08 | $5.08 | 20,550 | — | — |
| 1999-07-19 | $5.00 | $5.00 | 15,900 | — | — |
| 1999-07-16 | $4.96 | $4.96 | 5,850 | — | — |
| 1999-07-15 | $4.88 | $4.88 | 20,850 | — | — |
| 1999-07-14 | $4.96 | $4.96 | 5,100 | — | — |
| 1999-07-13 | $5.00 | $5.00 | 12,300 | — | — |
| 1999-07-12 | $4.88 | $4.88 | 12,150 | — | — |
| 1999-07-09 | $4.83 | $4.83 | 3,300 | — | — |
| 1999-07-08 | $4.83 | $4.83 | 18,300 | — | — |
| 1999-07-07 | $4.67 | $4.67 | 3,450 | — | — |
| 1999-07-06 | $4.63 | $4.63 | 17,250 | — | — |
| 1999-07-02 | $4.75 | $4.75 | 5,850 | — | — |
| 1999-07-01 | $4.75 | $4.75 | 15,150 | — | — |
| 1999-06-30 | $4.92 | $4.92 | 21,000 | — | — |
| 1999-06-29 | $4.92 | $4.92 | 7,800 | — | — |
| 1999-06-28 | $4.79 | $4.79 | 4,200 | — | — |
| 1999-06-25 | $4.71 | $4.71 | 2,850 | — | — |
| 1999-06-24 | $4.63 | $4.63 | 6,450 | — | — |
| 1999-06-23 | $4.63 | $4.63 | 11,100 | — | — |
| 1999-06-22 | $4.50 | $4.50 | 11,550 | — | — |
| 1999-06-21 | $4.83 | $4.83 | 5,850 | — | — |
| 1999-06-18 | $4.88 | $4.88 | 16,350 | — | — |
| 1999-06-17 | $4.83 | $4.83 | 20,400 | — | — |
| 1999-06-16 | $4.83 | $4.83 | 25,200 | — | — |
| 1999-06-15 | $4.71 | $4.71 | 37,500 | — | — |
| 1999-06-14 | $4.42 | $4.42 | 9,000 | — | — |
| 1999-06-11 | $4.50 | $4.50 | 7,050 | — | — |
| 1999-06-10 | $4.42 | $4.42 | 21,450 | — | — |
| 1999-06-09 | $4.33 | $4.33 | 13,500 | — | — |
| 1999-06-08 | $4.33 | $4.33 | 17,700 | — | — |
| 1999-06-07 | $4.33 | $4.33 | 16,350 | — | — |
| 1999-06-04 | $4.33 | $4.33 | 10,800 | — | — |
| 1999-06-03 | $4.21 | $4.21 | 5,250 | — | — |
| 1999-06-02 | $4.21 | $4.21 | 5,250 | — | — |
| 1999-06-01 | $4.25 | $4.25 | 2,700 | — | — |
| 1999-05-28 | $4.33 | $4.33 | 6,900 | — | — |
| 1999-05-27 | $4.38 | $4.38 | 13,800 | — | — |
| 1999-05-26 | $4.33 | $4.33 | 11,400 | — | — |
| 1999-05-25 | $4.33 | $4.33 | 5,850 | — | — |
| 1999-05-24 | $4.42 | $4.42 | 30,750 | — | — |
| 1999-05-21 | $4.33 | $4.33 | 18,300 | — | — |
| 1999-05-20 | $4.25 | $4.25 | 6,000 | — | — |
| 1999-05-19 | $4.13 | $4.13 | 5,700 | — | — |
| 1999-05-18 | $4.08 | $4.08 | 450 | — | — |
| 1999-05-17 | $4.08 | $4.08 | 11,100 | — | — |
| 1999-05-14 | $4.25 | $4.25 | 6,000 | — | — |
| 1999-05-13 | $4.42 | $4.42 | 150 | — | — |
| 1999-05-12 | $4.42 | $4.42 | 7,800 | — | — |
| 1999-05-11 | $4.33 | $4.33 | 9,900 | — | — |
| 1999-05-10 | $4.33 | $4.33 | 3,750 | — | — |
| 1999-05-07 | $4.33 | $4.33 | 25,650 | — | — |
| 1999-05-06 | $4.25 | $4.25 | 4,050 | — | — |
| 1999-05-05 | $4.17 | $4.17 | 7,500 | — | — |
| 1999-05-04 | $4.29 | $4.29 | 4,800 | — | — |
| 1999-05-03 | $4.25 | $4.25 | 7,650 | — | — |
| 1999-04-30 | $4.33 | $4.33 | 31,800 | — | — |
| 1999-04-29 | $4.25 | $4.25 | 19,050 | — | — |
| 1999-04-28 | $4.08 | $4.08 | 16,200 | — | — |
| 1999-04-27 | $4.13 | $4.13 | 20,400 | — | — |
| 1999-04-26 | $4.08 | $4.08 | 19,500 | — | — |
| 1999-04-23 | $4.17 | $4.17 | 20,850 | — | — |
| 1999-04-22 | $4.00 | $4.00 | 136,050 | — | — |
| 1999-04-21 | $4.25 | $4.25 | 8,850 | — | — |
| 1999-04-20 | $4.25 | $4.25 | 25,050 | — | — |
| 1999-04-19 | $4.29 | $4.29 | 30,300 | — | — |
| 1999-04-16 | $4.08 | $4.08 | 94,500 | — | — |
| 1999-04-15 | $3.58 | $3.58 | 16,200 | — | — |
| 1999-04-14 | $3.67 | $3.67 | 27,000 | — | — |
| 1999-04-13 | $3.83 | $3.83 | 2,850 | — | — |
| 1999-04-12 | $4.00 | $4.00 | 25,050 | — | — |
| 1999-04-09 | $3.83 | $3.83 | 20,550 | — | — |
| 1999-04-08 | $3.75 | $3.75 | 3,150 | — | — |
| 1999-04-07 | $3.75 | $3.75 | 9,000 | — | — |
| 1999-04-06 | $3.75 | $3.75 | 6,300 | — | — |
| 1999-04-05 | $3.79 | $3.79 | 3,450 | — | — |
| 1999-04-01 | $3.75 | $3.75 | 24,900 | — | — |
| 1999-03-31 | $3.50 | $3.50 | 67,200 | — | — |
| 1999-03-30 | $4.08 | $4.08 | 4,050 | — | — |
| 1999-03-29 | $4.08 | $4.08 | 2,850 | — | — |
| 1999-03-26 | $4.13 | $4.13 | 10,350 | — | — |
| 1999-03-25 | $4.08 | $4.08 | 18,000 | — | — |
| 1999-03-24 | $4.13 | $4.13 | 6,300 | — | — |
| 1999-03-23 | $4.25 | $4.25 | 17,700 | — | — |
| 1999-03-22 | $4.29 | $4.29 | 6,750 | — | — |
| 1999-03-19 | $4.29 | $4.29 | 26,550 | — | — |
| 1999-03-18 | $4.25 | $4.25 | 5,100 | — | — |
| 1999-03-17 | $4.25 | $4.25 | 0 | — | — |
| 1999-03-16 | $4.25 | $4.25 | 6,600 | — | — |
| 1999-03-15 | $4.42 | $4.42 | 21,750 | — | — |
| 1999-03-12 | $4.25 | $4.25 | 5,850 | — | — |
| 1999-03-11 | $4.17 | $4.17 | 10,050 | — | — |
| 1999-03-10 | $4.21 | $4.21 | 12,450 | — | — |
| 1999-03-09 | $4.25 | $4.25 | 8,100 | — | — |
| 1999-03-08 | $4.29 | $4.29 | 9,750 | — | — |
| 1999-03-05 | $4.25 | $4.25 | 18,150 | — | — |
| 1999-03-04 | $4.17 | $4.17 | 5,550 | — | — |
| 1999-03-03 | $4.21 | $4.21 | 3,300 | — | — |
| 1999-03-02 | $4.13 | $4.13 | 13,350 | — | — |
| 1999-03-01 | $4.13 | $4.13 | 15,000 | — | — |
| 1999-02-26 | $4.33 | $4.33 | 8,700 | — | — |
| 1999-02-25 | $4.25 | $4.25 | 35,850 | — | — |
| 1999-02-24 | $4.17 | $4.17 | 16,350 | — | — |
| 1999-02-23 | $4.33 | $4.33 | 20,250 | — | — |
| 1999-02-22 | $4.33 | $4.33 | 25,050 | — | — |
| 1999-02-19 | $4.25 | $4.25 | 15,000 | — | — |
| 1999-02-18 | $4.21 | $4.21 | 11,700 | — | — |
| 1999-02-17 | $4.33 | $4.33 | 43,650 | — | — |
| 1999-02-16 | $4.25 | $4.25 | 40,050 | — | — |
| 1999-02-12 | $4.25 | $4.25 | 17,250 | — | — |
| 1999-02-11 | $4.29 | $4.29 | 34,500 | — | — |
| 1999-02-10 | $4.00 | $4.00 | 61,050 | — | — |
| 1999-02-09 | $4.08 | $4.08 | 18,900 | — | — |
| 1999-02-08 | $4.08 | $4.08 | 145,800 | — | — |
| 1999-02-05 | $4.17 | $4.17 | 471,300 | — | — |
| 1999-02-04 | $3.96 | $3.96 | 45,750 | — | — |
| 1999-02-03 | $3.96 | $3.96 | 53,250 | — | — |
| 1999-02-02 | $3.92 | $3.92 | 7,050 | — | — |
| 1999-02-01 | $3.92 | $3.92 | 44,700 | — | — |
| 1999-01-29 | $3.96 | $3.96 | 18,300 | — | — |
| 1999-01-28 | $3.96 | $3.96 | 1,650 | — | — |
| 1999-01-27 | $3.92 | $3.92 | 4,800 | — | — |
| 1999-01-26 | $4.00 | $4.00 | 30,600 | — | — |
| 1999-01-25 | $4.13 | $4.13 | 9,750 | — | — |
| 1999-01-22 | $4.25 | $4.25 | 0 | — | — |
| 1999-01-21 | $4.25 | $4.25 | 11,550 | — | — |
| 1999-01-20 | $4.33 | $4.33 | 30,000 | — | — |
| 1999-01-19 | $4.33 | $4.33 | 11,400 | — | — |
| 1999-01-15 | $4.42 | $4.42 | 1,500 | — | — |
| 1999-01-14 | $4.42 | $4.42 | 2,550 | — | — |
| 1999-01-13 | $4.46 | $4.46 | 20,550 | — | — |
| 1999-01-12 | $4.63 | $4.63 | 12,150 | — | — |
| 1999-01-11 | $4.79 | $4.79 | 8,250 | — | — |
| 1999-01-08 | $4.83 | $4.83 | 40,500 | — | — |
| 1999-01-07 | $4.63 | $4.63 | 41,400 | — | — |
| 1999-01-06 | $4.42 | $4.42 | 33,000 | — | — |
| 1999-01-05 | $4.17 | $4.17 | 17,700 | — | — |
| 1999-01-04 | $4.04 | $4.04 | 4,050 | — | — |