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
- 1998-01-29 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 | $4.80 | $4.80 | 9,600 | — | — |
| 1999-12-30 | $4.79 | $4.79 | 40,000 | — | — |
| 1999-12-29 | $4.75 | $4.75 | 87,200 | — | — |
| 1999-12-28 | $4.75 | $4.75 | 8,800 | — | — |
| 1999-12-27 | $4.73 | $4.73 | 15,200 | — | — |
| 1999-12-23 | $4.75 | $4.75 | 149,600 | — | — |
| 1999-12-22 | $4.66 | $4.66 | 50,400 | — | — |
| 1999-12-21 | $4.47 | $4.47 | 85,600 | — | — |
| 1999-12-20 | $4.31 | $4.31 | 36,000 | — | — |
| 1999-12-17 | $4.32 | $4.32 | 129,600 | — | — |
| 1999-12-16 | $4.27 | $4.27 | 25,600 | — | — |
| 1999-12-15 | $4.17 | $4.17 | 55,200 | — | — |
| 1999-12-14 | $4.11 | $4.11 | 24,800 | — | — |
| 1999-12-13 | $4.13 | $4.13 | 24,000 | — | — |
| 1999-12-10 | $3.98 | $3.98 | 43,200 | — | — |
| 1999-12-09 | $4.16 | $4.16 | 103,200 | — | — |
| 1999-12-08 | $4.02 | $4.02 | 1,194,400 | — | — |
| 1999-12-07 | $4.01 | $4.01 | 1,772,000 | — | — |
| 1999-12-06 | $4.00 | $4.00 | 53,600 | — | — |
| 1999-12-03 | $4.00 | $4.00 | 100,000 | — | — |
| 1999-12-02 | $4.02 | $4.02 | 228,000 | — | — |
| 1999-12-01 | $4.02 | $4.02 | 377,600 | — | — |
| 1999-11-30 | $4.13 | $4.13 | 144,800 | — | — |
| 1999-11-29 | $4.03 | $4.03 | 72,800 | — | — |
| 1999-11-26 | $4.11 | $4.11 | 48,800 | — | — |
| 1999-11-24 | $4.00 | $4.00 | 272,800 | — | — |
| 1999-11-23 | $3.97 | $3.97 | 116,000 | — | — |
| 1999-11-22 | $4.14 | $4.14 | 109,600 | — | — |
| 1999-11-19 | $4.28 | $4.28 | 71,200 | — | — |
| 1999-11-18 | $4.28 | $4.28 | 58,400 | — | — |
| 1999-11-17 | $4.38 | $4.38 | 2,449,600 | — | — |
| 1999-11-16 | $4.47 | $4.47 | 908,800 | — | — |
| 1999-11-15 | $4.38 | $4.38 | 323,200 | — | — |
| 1999-11-12 | $4.44 | $4.44 | 1,460,000 | — | — |
| 1999-11-11 | $4.44 | $4.44 | 236,800 | — | — |
| 1999-11-10 | $4.38 | $4.38 | 1,128,000 | — | — |
| 1999-11-09 | $4.16 | $4.16 | 256,000 | — | — |
| 1999-11-08 | $3.66 | $3.66 | 26,400 | — | — |
| 1999-11-05 | $3.59 | $3.59 | 52,800 | — | — |
| 1999-11-04 | $3.59 | $3.59 | 35,200 | — | — |
| 1999-11-03 | $3.67 | $3.67 | 520,000 | — | — |
| 1999-11-02 | $3.66 | $3.66 | 380,800 | — | — |
| 1999-11-01 | $3.06 | $3.06 | 564,000 | — | — |
| 1999-10-29 | $2.75 | $2.75 | 40,000 | — | — |
| 1999-10-28 | $2.81 | $2.81 | 94,400 | — | — |
| 1999-10-27 | $2.86 | $2.86 | 203,200 | — | — |
| 1999-10-26 | $2.88 | $2.88 | 867,200 | — | — |
| 1999-10-25 | $2.82 | $2.82 | 130,400 | — | — |
| 1999-10-22 | $2.91 | $2.91 | 71,200 | — | — |
| 1999-10-21 | $3.03 | $3.03 | 514,400 | — | — |
| 1999-10-20 | $2.92 | $2.92 | 837,600 | — | — |
| 1999-10-19 | $2.92 | $2.92 | 426,400 | — | — |
| 1999-10-18 | $2.94 | $2.94 | 96,800 | — | — |
| 1999-10-15 | $2.97 | $2.97 | 803,200 | — | — |
| 1999-10-14 | $3.25 | $3.25 | 36,800 | — | — |
| 1999-10-13 | $3.27 | $3.27 | 84,000 | — | — |
| 1999-10-12 | $3.33 | $3.33 | 68,800 | — | — |
| 1999-10-11 | $3.38 | $3.38 | 33,600 | — | — |
| 1999-10-08 | $3.34 | $3.34 | 28,000 | — | — |
| 1999-10-07 | $3.36 | $3.36 | 890,400 | — | — |
| 1999-10-06 | $3.41 | $3.41 | 132,000 | — | — |
| 1999-10-05 | $3.44 | $3.44 | 89,600 | — | — |
| 1999-10-04 | $3.44 | $3.44 | 40,800 | — | — |
| 1999-10-01 | $3.41 | $3.41 | 220,800 | — | — |
| 1999-09-30 | $3.63 | $3.63 | 292,800 | — | — |
| 1999-09-29 | $3.09 | $3.09 | 22,400 | — | — |
| 1999-09-28 | $2.95 | $2.95 | 12,000 | — | — |
| 1999-09-27 | $2.95 | $2.95 | 1,820,000 | — | — |
| 1999-09-24 | $2.93 | $2.93 | 152,800 | — | — |
| 1999-09-23 | $3.13 | $3.12 | 13,600 | — | — |
| 1999-09-22 | $3.22 | $3.22 | 149,600 | — | — |
| 1999-09-21 | $3.37 | $3.37 | 47,200 | — | — |
| 1999-09-20 | $3.50 | $3.50 | 11,200 | — | — |
| 1999-09-17 | $3.51 | $3.51 | 14,400 | — | — |
| 1999-09-16 | $3.50 | $3.50 | 132,800 | — | — |
| 1999-09-15 | $3.56 | $3.56 | 316,000 | — | — |
| 1999-09-14 | $3.47 | $3.47 | 107,200 | — | — |
| 1999-09-13 | $3.36 | $3.36 | 24,800 | — | — |
| 1999-09-10 | $3.36 | $3.36 | 457,600 | — | — |
| 1999-09-09 | $3.31 | $3.31 | 119,200 | — | — |
| 1999-09-08 | $3.29 | $3.29 | 12,800 | — | — |
| 1999-09-07 | $3.35 | $3.35 | 19,200 | — | — |
| 1999-09-03 | $3.33 | $3.33 | 77,600 | — | — |
| 1999-09-02 | $3.23 | $3.23 | 4,000 | — | — |
| 1999-09-01 | $3.25 | $3.25 | 5,600 | — | — |
| 1999-08-31 | $3.25 | $3.25 | 131,200 | — | — |
| 1999-08-30 | $3.27 | $3.27 | 161,600 | — | — |
| 1999-08-27 | $3.27 | $3.27 | 356,000 | — | — |
| 1999-08-26 | $3.38 | $3.38 | 281,600 | — | — |
| 1999-08-25 | $3.50 | $3.50 | 72,800 | — | — |
| 1999-08-24 | $3.53 | $3.53 | 904,000 | — | — |
| 1999-08-23 | $3.48 | $3.48 | 300,800 | — | — |
| 1999-08-20 | $3.63 | $3.63 | 48,800 | — | — |
| 1999-08-19 | $3.72 | $3.72 | 87,200 | — | — |
| 1999-08-18 | $3.77 | $3.77 | 132,000 | — | — |
| 1999-08-17 | $3.88 | $3.87 | 273,600 | — | — |
| 1999-08-16 | $3.78 | $3.78 | 12,000 | — | — |
| 1999-08-13 | $3.75 | $3.75 | 779,200 | — | — |
| 1999-08-12 | $3.70 | $3.70 | 348,800 | — | — |
| 1999-08-11 | $3.75 | $3.75 | 146,400 | — | — |
| 1999-08-10 | $3.74 | $3.74 | 12,800 | — | — |
| 1999-08-09 | $3.72 | $3.72 | 172,800 | — | — |
| 1999-08-06 | $3.53 | $3.53 | 160,000 | — | — |
| 1999-08-05 | $3.56 | $3.56 | 19,200 | — | — |
| 1999-08-04 | $3.59 | $3.59 | 759,200 | — | — |
| 1999-08-03 | $3.49 | $3.49 | 1,673,600 | — | — |
| 1999-08-02 | $3.76 | $3.76 | 1,680,800 | — | — |
| 1999-07-30 | $3.78 | $3.78 | 452,000 | — | — |
| 1999-07-29 | $3.84 | $3.84 | 1,017,600 | — | — |
| 1999-07-28 | $3.89 | $3.89 | 153,600 | — | — |
| 1999-07-27 | $3.86 | $3.86 | 744,800 | — | — |
| 1999-07-26 | $3.86 | $3.86 | 459,200 | — | — |
| 1999-07-23 | $3.86 | $3.86 | 76,000 | — | — |
| 1999-07-22 | $3.88 | $3.88 | 71,200 | — | — |
| 1999-07-21 | $3.90 | $3.90 | 376,000 | — | — |
| 1999-07-20 | $3.92 | $3.92 | 158,400 | — | — |
| 1999-07-19 | $3.91 | $3.91 | 559,200 | — | — |
| 1999-07-16 | $3.94 | $3.94 | 399,200 | — | — |
| 1999-07-15 | $4.00 | $4.00 | 810,400 | — | — |
| 1999-07-14 | $3.98 | $3.98 | 111,200 | — | — |
| 1999-07-13 | $3.95 | $3.95 | 270,400 | — | — |
| 1999-07-12 | $4.05 | $4.05 | 4,800 | — | — |
| 1999-07-09 | $4.06 | $4.06 | 92,800 | — | — |
| 1999-07-08 | $4.17 | $4.17 | 84,000 | — | — |
| 1999-07-07 | $4.20 | $4.20 | 192,000 | — | — |
| 1999-07-06 | $4.20 | $4.20 | 166,400 | — | — |
| 1999-07-02 | $4.20 | $4.20 | 296,000 | — | — |
| 1999-07-01 | $4.23 | $4.23 | 182,400 | — | — |
| 1999-06-30 | $4.23 | $4.23 | 828,800 | — | — |
| 1999-06-29 | $4.28 | $4.28 | 1,001,600 | — | — |
| 1999-06-28 | $3.88 | $3.87 | 352,000 | — | — |
| 1999-06-25 | $3.86 | $3.86 | 476,000 | — | — |
| 1999-06-24 | $3.84 | $3.84 | 32,800 | — | — |
| 1999-06-23 | $3.80 | $3.80 | 12,000 | — | — |
| 1999-06-22 | $3.80 | $3.80 | 624,000 | — | — |
| 1999-06-21 | $3.98 | $3.98 | 210,400 | — | — |
| 1999-06-18 | $3.95 | $3.95 | 933,600 | — | — |
| 1999-06-17 | $3.98 | $3.98 | 170,400 | — | — |
| 1999-06-16 | $4.09 | $4.09 | 33,600 | — | — |
| 1999-06-15 | $4.13 | $4.13 | 216,800 | — | — |
| 1999-06-14 | $4.13 | $4.13 | 47,200 | — | — |
| 1999-06-11 | $4.19 | $4.19 | 1,095,200 | — | — |
| 1999-06-10 | $4.22 | $4.22 | 39,200 | — | — |
| 1999-06-09 | $4.19 | $4.19 | 14,400 | — | — |
| 1999-06-08 | $4.20 | $4.20 | 66,400 | — | — |
| 1999-06-07 | $4.17 | $4.17 | 328,000 | — | — |
| 1999-06-04 | $4.13 | $4.13 | 20,000 | — | — |
| 1999-06-03 | $4.13 | $4.13 | 183,200 | — | — |
| 1999-06-02 | $4.11 | $4.11 | 515,200 | — | — |
| 1999-06-01 | $4.22 | $4.22 | 12,000 | — | — |
| 1999-05-28 | $4.39 | $4.39 | 23,200 | — | — |
| 1999-05-27 | $4.27 | $4.27 | 13,600 | — | — |
| 1999-05-26 | $4.31 | $4.31 | 72,800 | — | — |
| 1999-05-25 | $4.55 | $4.55 | 88,800 | — | — |
| 1999-05-24 | $4.45 | $4.45 | 100,800 | — | — |
| 1999-05-21 | $4.64 | $4.64 | 21,600 | — | — |
| 1999-05-20 | $4.66 | $4.66 | 43,200 | — | — |
| 1999-05-19 | $4.66 | $4.66 | 148,000 | — | — |
| 1999-05-18 | $4.68 | $4.68 | 2,400 | — | — |
| 1999-05-17 | $4.78 | $4.78 | 47,200 | — | — |
| 1999-05-14 | $4.74 | $4.74 | 894,400 | — | — |
| 1999-05-13 | $4.64 | $4.64 | 0 | — | — |
| 1999-05-12 | $4.64 | $4.64 | 130,400 | — | — |
| 1999-05-11 | $4.77 | $4.77 | 154,400 | — | — |
| 1999-05-10 | $4.67 | $4.67 | 37,600 | — | — |
| 1999-05-07 | $4.64 | $4.64 | 96,000 | — | — |
| 1999-05-06 | $4.34 | $4.34 | 25,600 | — | — |
| 1999-05-05 | $4.20 | $4.20 | 349,600 | — | — |
| 1999-05-04 | $4.11 | $4.11 | 1,112,000 | — | — |
| 1999-05-03 | $4.27 | $4.27 | 1,214,400 | — | — |
| 1999-04-30 | $4.19 | $4.19 | 138,400 | — | — |
| 1999-04-29 | $4.33 | $4.33 | 584,800 | — | — |
| 1999-04-28 | $4.38 | $4.38 | 156,000 | — | — |
| 1999-04-27 | $4.36 | $4.36 | 307,200 | — | — |
| 1999-04-26 | $4.34 | $4.34 | 12,000 | — | — |
| 1999-04-23 | $4.25 | $4.25 | 114,400 | — | — |
| 1999-04-22 | $4.16 | $4.16 | 64,800 | — | — |
| 1999-04-21 | $4.06 | $4.06 | 229,600 | — | — |
| 1999-04-20 | $3.83 | $3.83 | 1,253,600 | — | — |
| 1999-04-19 | $4.34 | $4.34 | 1,237,600 | — | — |
| 1999-04-16 | $4.63 | $4.62 | 78,400 | — | — |
| 1999-04-15 | $4.61 | $4.61 | 467,200 | — | — |
| 1999-04-14 | $4.55 | $4.55 | 304,800 | — | — |
| 1999-04-13 | $4.55 | $4.55 | 334,400 | — | — |
| 1999-04-12 | $4.55 | $4.55 | 60,000 | — | — |
| 1999-04-09 | $4.56 | $4.56 | 288,000 | — | — |
| 1999-04-08 | $4.56 | $4.56 | 109,600 | — | — |
| 1999-04-07 | $4.56 | $4.56 | 118,400 | — | — |
| 1999-04-06 | $4.56 | $4.56 | 179,200 | — | — |
| 1999-04-05 | $4.48 | $4.48 | 440,000 | — | — |
| 1999-04-01 | $4.44 | $4.44 | 380,000 | — | — |
| 1999-03-31 | $4.33 | $4.33 | 38,400 | — | — |
| 1999-03-30 | $4.50 | $4.50 | 299,200 | — | — |
| 1999-03-29 | $4.48 | $4.48 | 973,600 | — | — |
| 1999-03-26 | $4.38 | $4.38 | 79,200 | — | — |
| 1999-03-25 | $4.56 | $4.56 | 334,400 | — | — |
| 1999-03-24 | $4.25 | $4.25 | 279,200 | — | — |
| 1999-03-23 | $4.13 | $4.13 | 157,600 | — | — |
| 1999-03-22 | $4.13 | $4.13 | 336,000 | — | — |
| 1999-03-19 | $4.23 | $4.23 | 1,579,200 | — | — |
| 1999-03-18 | $4.36 | $4.36 | 13,056,000 | — | — |
| 1999-03-17 | $3.66 | $3.66 | 403,200 | — | — |
| 1999-03-16 | $3.49 | $3.49 | 180,800 | — | — |
| 1999-03-15 | $3.53 | $3.53 | 67,200 | — | — |
| 1999-03-12 | $3.47 | $3.47 | 10,400 | — | — |
| 1999-03-11 | $3.45 | $3.45 | 8,000 | — | — |
| 1999-03-10 | $3.48 | $3.48 | 164,800 | — | — |
| 1999-03-09 | $3.50 | $3.50 | 1,600 | — | — |
| 1999-03-08 | $3.45 | $3.45 | 17,600 | — | — |
| 1999-03-05 | $3.53 | $3.53 | 800 | — | — |
| 1999-03-04 | $3.44 | $3.44 | 0 | — | — |
| 1999-03-03 | $3.44 | $3.44 | 7,200 | — | — |
| 1999-03-02 | $3.50 | $3.50 | 58,400 | — | — |
| 1999-03-01 | $3.52 | $3.52 | 40,000 | — | — |
| 1999-02-26 | $3.52 | $3.52 | 143,200 | — | — |
| 1999-02-25 | $3.52 | $3.52 | 87,200 | — | — |
| 1999-02-24 | $3.53 | $3.53 | 11,200 | — | — |
| 1999-02-23 | $3.50 | $3.50 | 25,600 | — | — |
| 1999-02-22 | $3.50 | $3.50 | 0 | — | — |
| 1999-02-19 | $3.50 | $3.50 | 237,600 | — | — |
| 1999-02-18 | $3.55 | $3.55 | 800 | — | — |
| 1999-02-17 | $3.55 | $3.55 | 20,000 | — | — |
| 1999-02-16 | $3.56 | $3.56 | 4,000 | — | — |
| 1999-02-12 | $3.55 | $3.55 | 147,200 | — | — |
| 1999-02-11 | $3.63 | $3.63 | 85,600 | — | — |
| 1999-02-10 | $3.63 | $3.63 | 16,800 | — | — |
| 1999-02-09 | $3.55 | $3.55 | 5,600 | — | — |
| 1999-02-08 | $3.69 | $3.69 | 192,800 | — | — |
| 1999-02-05 | $3.75 | $3.75 | 12,000 | — | — |
| 1999-02-04 | $3.64 | $3.64 | 10,400 | — | — |
| 1999-02-03 | $3.63 | $3.63 | 20,000 | — | — |
| 1999-02-02 | $3.70 | $3.70 | 138,400 | — | — |
| 1999-02-01 | $3.63 | $3.63 | 48,000 | — | — |
| 1999-01-29 | $3.66 | $3.66 | 161,600 | — | — |
| 1999-01-28 | $3.80 | $3.80 | 0 | — | — |
| 1999-01-27 | $3.80 | $3.80 | 32,000 | — | — |
| 1999-01-26 | $3.81 | $3.81 | 0 | — | — |
| 1999-01-25 | $3.81 | $3.81 | 2,400 | — | — |
| 1999-01-22 | $3.75 | $3.75 | 26,400 | — | — |
| 1999-01-21 | $3.78 | $3.78 | 56,000 | — | — |
| 1999-01-20 | $3.88 | $3.87 | 3,200 | — | — |
| 1999-01-19 | $3.94 | $3.94 | 4,800 | — | — |
| 1999-01-15 | $3.81 | $3.81 | 0 | — | — |
| 1999-01-14 | $3.81 | $3.81 | 0 | — | — |
| 1999-01-13 | $3.81 | $3.81 | 800 | — | — |
| 1999-01-12 | $3.67 | $3.67 | 52,800 | — | — |
| 1999-01-11 | $3.81 | $3.81 | 16,800 | — | — |
| 1999-01-08 | $3.83 | $3.83 | 0 | — | — |
| 1999-01-07 | $3.83 | $3.83 | 20,000 | — | — |
| 1999-01-06 | $3.69 | $3.69 | 178,400 | — | — |
| 1999-01-05 | $3.61 | $3.61 | 252,000 | — | — |
| 1999-01-04 | $3.64 | $3.64 | 252,000 | — | — |