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
- 1982-11-04 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 | $4.59 | $4.80 | 8,754 | — | — |
| 1999-12-30 | $4.60 | $4.82 | 0 | — | — |
| 1999-12-29 | $4.60 | $4.82 | 0 | — | — |
| 1999-12-28 | $4.60 | $4.82 | 0 | — | — |
| 1999-12-27 | $4.60 | $4.82 | 7,958 | — | — |
| 1999-12-23 | $4.65 | $4.87 | 0 | — | — |
| 1999-12-22 | $4.65 | $4.87 | 0 | — | — |
| 1999-12-21 | $4.65 | $4.87 | 0 | — | — |
| 1999-12-20 | $4.65 | $4.87 | 6,765 | — | — |
| 1999-12-17 | $4.62 | $4.83 | 66,053 | — | — |
| 1999-12-16 | $4.77 | $5.00 | 66,053 | — | — |
| 1999-12-15 | $4.56 | $4.77 | 5,571 | — | — |
| 1999-12-14 | $4.66 | $4.88 | 9,948 | — | — |
| 1999-12-13 | $4.71 | $4.93 | 35,016 | — | — |
| 1999-12-10 | $5.03 | $5.26 | 145,636 | — | — |
| 1999-12-09 | $3.99 | $4.18 | 398 | — | — |
| 1999-12-08 | $4.04 | $4.23 | 0 | — | — |
| 1999-12-07 | $4.04 | $4.23 | 3,581 | — | — |
| 1999-12-06 | $4.02 | $4.21 | 398 | — | — |
| 1999-12-03 | $4.04 | $4.23 | 0 | — | — |
| 1999-12-02 | $4.04 | $4.23 | 0 | — | — |
| 1999-12-01 | $4.04 | $4.23 | 0 | — | — |
| 1999-11-30 | $4.05 | $4.24 | 796 | — | — |
| 1999-11-29 | $3.99 | $4.17 | 0 | — | — |
| 1999-11-26 | $3.99 | $4.17 | 0 | — | — |
| 1999-11-24 | $3.99 | $4.17 | 1,990 | — | — |
| 1999-11-23 | $4.08 | $4.27 | 2,387 | — | — |
| 1999-11-22 | $4.21 | $4.40 | 1,194 | — | — |
| 1999-11-19 | $4.40 | $4.60 | 398 | — | — |
| 1999-11-18 | $4.40 | $4.60 | 18,702 | — | — |
| 1999-11-17 | $4.15 | $4.34 | 0 | — | — |
| 1999-11-16 | $4.15 | $4.34 | 398 | — | — |
| 1999-11-15 | $4.16 | $4.35 | 796 | — | — |
| 1999-11-12 | $4.21 | $4.40 | 1,990 | — | — |
| 1999-11-11 | $4.15 | $4.34 | 0 | — | — |
| 1999-11-10 | $4.15 | $4.34 | 2,387 | — | — |
| 1999-11-09 | $4.08 | $4.27 | 0 | — | — |
| 1999-11-08 | $4.08 | $4.27 | 0 | — | — |
| 1999-11-05 | $4.08 | $4.27 | 398 | — | — |
| 1999-11-04 | $4.15 | $4.34 | 0 | — | — |
| 1999-11-03 | $4.15 | $4.34 | 398 | — | — |
| 1999-11-02 | $3.88 | $4.06 | 0 | — | — |
| 1999-11-01 | $3.88 | $4.06 | 0 | — | — |
| 1999-10-29 | $3.88 | $4.06 | 0 | — | — |
| 1999-10-28 | $3.88 | $4.06 | 7,958 | — | — |
| 1999-10-27 | $3.90 | $4.07 | 5,969 | — | — |
| 1999-10-26 | $3.90 | $4.07 | 3,979 | — | — |
| 1999-10-25 | $3.90 | $4.07 | 0 | — | — |
| 1999-10-22 | $3.90 | $4.07 | 24,273 | — | — |
| 1999-10-21 | $3.86 | $4.04 | 19,896 | — | — |
| 1999-10-20 | $3.71 | $3.88 | 18,702 | — | — |
| 1999-10-19 | $3.79 | $3.96 | 20,294 | — | — |
| 1999-10-18 | $3.83 | $4.01 | 8,754 | — | — |
| 1999-10-15 | $3.95 | $4.13 | 3,979 | — | — |
| 1999-10-14 | $3.99 | $4.17 | 10,346 | — | — |
| 1999-10-13 | $3.86 | $4.04 | 9,550 | — | — |
| 1999-10-12 | $3.86 | $4.04 | 0 | — | — |
| 1999-10-11 | $3.86 | $4.04 | 7,958 | — | — |
| 1999-10-08 | $3.86 | $4.04 | 0 | — | — |
| 1999-10-07 | $3.86 | $4.04 | 2,387 | — | — |
| 1999-10-06 | $3.77 | $3.94 | 11,539 | — | — |
| 1999-10-05 | $3.77 | $3.94 | 5,173 | — | — |
| 1999-10-04 | $3.83 | $4.01 | 1,592 | — | — |
| 1999-10-01 | $3.86 | $4.04 | 5,173 | — | — |
| 1999-09-30 | $3.71 | $3.88 | 97,489 | — | — |
| 1999-09-29 | $3.79 | $3.96 | 62,870 | — | — |
| 1999-09-28 | $4.12 | $4.30 | 6,765 | — | — |
| 1999-09-27 | $4.12 | $4.30 | 1,592 | — | — |
| 1999-09-24 | $4.18 | $4.37 | 0 | — | — |
| 1999-09-23 | $4.18 | $4.37 | 0 | — | — |
| 1999-09-22 | $4.18 | $4.37 | 1,592 | — | — |
| 1999-09-21 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-20 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-17 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-16 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-15 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-14 | $4.24 | $4.43 | 2,387 | — | — |
| 1999-09-13 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-10 | $4.24 | $4.43 | 398 | — | — |
| 1999-09-09 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-08 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-07 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-03 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-02 | $4.24 | $4.43 | 0 | — | — |
| 1999-09-01 | $4.24 | $4.43 | 0 | — | — |
| 1999-08-31 | $4.24 | $4.43 | 3,183 | — | — |
| 1999-08-30 | $4.27 | $4.47 | 0 | — | — |
| 1999-08-27 | $4.27 | $4.47 | 0 | — | — |
| 1999-08-26 | $4.27 | $4.47 | 0 | — | — |
| 1999-08-25 | $4.27 | $4.47 | 0 | — | — |
| 1999-08-24 | $4.27 | $4.47 | 0 | — | — |
| 1999-08-23 | $4.27 | $4.47 | 0 | — | — |
| 1999-08-20 | $4.27 | $4.47 | 0 | — | — |
| 1999-08-19 | $4.27 | $4.47 | 19,896 | — | — |
| 1999-08-18 | $4.32 | $4.52 | 0 | — | — |
| 1999-08-17 | $4.32 | $4.52 | 0 | — | — |
| 1999-08-16 | $4.32 | $4.52 | 796 | — | — |
| 1999-08-13 | $4.30 | $4.50 | 0 | — | — |
| 1999-08-12 | $4.30 | $4.50 | 0 | — | — |
| 1999-08-11 | $4.30 | $4.50 | 0 | — | — |
| 1999-08-10 | $4.30 | $4.50 | 3,979 | — | — |
| 1999-08-09 | $4.34 | $4.53 | 796 | — | — |
| 1999-08-06 | $4.37 | $4.57 | 796 | — | — |
| 1999-08-05 | $4.40 | $4.60 | 2,387 | — | — |
| 1999-08-04 | $4.46 | $4.66 | 3,979 | — | — |
| 1999-08-03 | $4.51 | $4.71 | 796 | — | — |
| 1999-08-02 | $4.52 | $4.73 | 1,990 | — | — |
| 1999-07-30 | $4.49 | $4.70 | 0 | — | — |
| 1999-07-29 | $4.49 | $4.70 | 2,387 | — | — |
| 1999-07-28 | $4.49 | $4.70 | 796 | — | — |
| 1999-07-27 | $4.51 | $4.71 | 13,927 | — | — |
| 1999-07-26 | $4.62 | $4.83 | 2,387 | — | — |
| 1999-07-23 | $4.66 | $4.88 | 2,387 | — | — |
| 1999-07-22 | $4.62 | $4.83 | 398 | — | — |
| 1999-07-21 | $4.62 | $4.83 | 0 | — | — |
| 1999-07-20 | $4.62 | $4.83 | 2,785 | — | — |
| 1999-07-19 | $4.59 | $4.80 | 6,765 | — | — |
| 1999-07-16 | $4.51 | $4.71 | 3,979 | — | — |
| 1999-07-15 | $4.49 | $4.70 | 2,785 | — | — |
| 1999-07-14 | $4.43 | $4.63 | 0 | — | — |
| 1999-07-13 | $4.43 | $4.63 | 0 | — | — |
| 1999-07-12 | $4.43 | $4.63 | 0 | — | — |
| 1999-07-09 | $4.43 | $4.63 | 10,346 | — | — |
| 1999-07-08 | $4.45 | $4.65 | 12,733 | — | — |
| 1999-07-07 | $4.51 | $4.71 | 11,937 | — | — |
| 1999-07-06 | $4.51 | $4.71 | 13,927 | — | — |
| 1999-07-02 | $4.52 | $4.73 | 24,273 | — | — |
| 1999-07-01 | $4.56 | $4.76 | 1,194 | — | — |
| 1999-06-30 | $4.52 | $4.73 | 42,179 | — | — |
| 1999-06-29 | $4.15 | $4.34 | 3,979 | — | — |
| 1999-06-28 | $4.12 | $4.30 | 12,733 | — | — |
| 1999-06-25 | $4.12 | $4.30 | 24,671 | — | — |
| 1999-06-24 | $4.02 | $4.20 | 0 | — | — |
| 1999-06-23 | $4.02 | $4.20 | 0 | — | — |
| 1999-06-22 | $4.02 | $4.20 | 8,356 | — | — |
| 1999-06-21 | $4.04 | $4.22 | 0 | — | — |
| 1999-06-18 | $4.04 | $4.22 | 398 | — | — |
| 1999-06-17 | $4.05 | $4.24 | 1,194 | — | — |
| 1999-06-16 | $4.05 | $4.24 | 5,571 | — | — |
| 1999-06-15 | $3.97 | $4.15 | 8,754 | — | — |
| 1999-06-14 | $4.02 | $4.20 | 0 | — | — |
| 1999-06-11 | $4.02 | $4.20 | 0 | — | — |
| 1999-06-10 | $4.02 | $4.20 | 2,785 | — | — |
| 1999-06-09 | $4.01 | $4.19 | 6,367 | — | — |
| 1999-06-08 | $3.99 | $4.17 | 0 | — | — |
| 1999-06-07 | $3.99 | $4.17 | 0 | — | — |
| 1999-06-04 | $3.99 | $4.17 | 6,765 | — | — |
| 1999-06-03 | $3.97 | $4.15 | 0 | — | — |
| 1999-06-02 | $3.97 | $4.15 | 3,979 | — | — |
| 1999-06-01 | $4.02 | $4.20 | 0 | — | — |
| 1999-05-28 | $4.02 | $4.20 | 2,387 | — | — |
| 1999-05-27 | $4.04 | $4.22 | 3,979 | — | — |
| 1999-05-26 | $4.01 | $4.18 | 796 | — | — |
| 1999-05-25 | $4.02 | $4.20 | 3,979 | — | — |
| 1999-05-24 | $3.97 | $4.15 | 0 | — | — |
| 1999-05-21 | $3.97 | $4.15 | 13,927 | — | — |
| 1999-05-20 | $3.93 | $4.10 | 1,990 | — | — |
| 1999-05-19 | $3.90 | $4.07 | 2,785 | — | — |
| 1999-05-18 | $3.90 | $4.07 | 22,681 | — | — |
| 1999-05-17 | $3.66 | $3.82 | 13,927 | — | — |
| 1999-05-14 | $3.71 | $3.87 | 1,990 | — | — |
| 1999-05-13 | $3.71 | $3.87 | 9,550 | — | — |
| 1999-05-12 | $3.68 | $3.84 | 1,990 | — | — |
| 1999-05-11 | $3.64 | $3.81 | 4,377 | — | — |
| 1999-05-10 | $3.58 | $3.74 | 9,152 | — | — |
| 1999-05-07 | $3.63 | $3.79 | 8,356 | — | — |
| 1999-05-06 | $3.58 | $3.74 | 0 | — | — |
| 1999-05-05 | $3.58 | $3.74 | 0 | — | — |
| 1999-05-04 | $3.58 | $3.74 | 20,691 | — | — |
| 1999-05-03 | $3.58 | $3.74 | 3,183 | — | — |
| 1999-04-30 | $3.58 | $3.74 | 398 | — | — |
| 1999-04-29 | $3.58 | $3.74 | 4,377 | — | — |
| 1999-04-28 | $3.58 | $3.74 | 5,969 | — | — |
| 1999-04-27 | $3.64 | $3.81 | 19,896 | — | — |
| 1999-04-26 | $3.71 | $3.87 | 0 | — | — |
| 1999-04-23 | $3.71 | $3.87 | 2,387 | — | — |
| 1999-04-22 | $3.71 | $3.87 | 1,990 | — | — |
| 1999-04-21 | $3.71 | $3.87 | 20,691 | — | — |
| 1999-04-20 | $3.68 | $3.84 | 1,592 | — | — |
| 1999-04-19 | $3.68 | $3.84 | 1,990 | — | — |
| 1999-04-16 | $3.64 | $3.81 | 0 | — | — |
| 1999-04-15 | $3.64 | $3.81 | 9,948 | — | — |
| 1999-04-14 | $3.66 | $3.82 | 27,854 | — | — |
| 1999-04-13 | $3.64 | $3.81 | 19,498 | — | — |
| 1999-04-12 | $3.36 | $3.51 | 3,581 | — | — |
| 1999-04-09 | $3.30 | $3.44 | 1,990 | — | — |
| 1999-04-08 | $3.28 | $3.43 | 1,990 | — | — |
| 1999-04-07 | $3.30 | $3.44 | 0 | — | — |
| 1999-04-06 | $3.30 | $3.44 | 398 | — | — |
| 1999-04-05 | $3.27 | $3.41 | 13,529 | — | — |
| 1999-04-01 | $3.13 | $3.26 | 33,823 | — | — |
| 1999-03-31 | $2.92 | $3.05 | 33,425 | — | — |
| 1999-03-30 | $3.63 | $3.79 | 0 | — | — |
| 1999-03-29 | $3.63 | $3.79 | 0 | — | — |
| 1999-03-26 | $3.63 | $3.79 | 1,990 | — | — |
| 1999-03-25 | $3.58 | $3.74 | 4,775 | — | — |
| 1999-03-24 | $3.36 | $3.51 | 0 | — | — |
| 1999-03-23 | $3.36 | $3.51 | 5,969 | — | — |
| 1999-03-22 | $3.25 | $3.39 | 1,194 | — | — |
| 1999-03-19 | $3.30 | $3.44 | 1,194 | — | — |
| 1999-03-18 | $3.30 | $3.44 | 398 | — | — |
| 1999-03-17 | $3.33 | $3.48 | 3,979 | — | — |
| 1999-03-16 | $3.27 | $3.41 | 2,785 | — | — |
| 1999-03-15 | $3.36 | $3.51 | 3,183 | — | — |
| 1999-03-12 | $3.33 | $3.48 | 9,152 | — | — |
| 1999-03-11 | $3.46 | $3.61 | 0 | — | — |
| 1999-03-10 | $3.46 | $3.61 | 0 | — | — |
| 1999-03-09 | $3.46 | $3.61 | 7,162 | — | — |
| 1999-03-08 | $3.46 | $3.61 | 0 | — | — |
| 1999-03-05 | $3.46 | $3.61 | 0 | — | — |
| 1999-03-04 | $3.46 | $3.61 | 398 | — | — |
| 1999-03-03 | $3.42 | $3.58 | 2,387 | — | — |
| 1999-03-02 | $3.52 | $3.67 | 0 | — | — |
| 1999-03-01 | $3.52 | $3.67 | 0 | — | — |
| 1999-02-26 | $3.52 | $3.67 | 398 | — | — |
| 1999-02-25 | $3.46 | $3.61 | 1,990 | — | — |
| 1999-02-24 | $3.58 | $3.74 | 0 | — | — |
| 1999-02-23 | $3.58 | $3.74 | 0 | — | — |
| 1999-02-22 | $3.58 | $3.74 | 0 | — | — |
| 1999-02-19 | $3.58 | $3.74 | 0 | — | — |
| 1999-02-18 | $3.58 | $3.74 | 398 | — | — |
| 1999-02-17 | $3.60 | $3.76 | 1,194 | — | — |
| 1999-02-16 | $3.53 | $3.69 | 0 | — | — |
| 1999-02-12 | $3.53 | $3.69 | 0 | — | — |
| 1999-02-11 | $3.53 | $3.69 | 1,592 | — | — |
| 1999-02-10 | $3.53 | $3.69 | 0 | — | — |
| 1999-02-09 | $3.53 | $3.69 | 21,089 | — | — |
| 1999-02-08 | $3.66 | $3.82 | 0 | — | — |
| 1999-02-05 | $3.66 | $3.82 | 0 | — | — |
| 1999-02-04 | $3.66 | $3.82 | 0 | — | — |
| 1999-02-03 | $3.66 | $3.82 | 0 | — | — |
| 1999-02-02 | $3.66 | $3.82 | 0 | — | — |
| 1999-02-01 | $3.66 | $3.82 | 0 | — | — |
| 1999-01-29 | $3.66 | $3.82 | 4,377 | — | — |
| 1999-01-28 | $3.68 | $3.84 | 398 | — | — |
| 1999-01-27 | $3.71 | $3.87 | 0 | — | — |
| 1999-01-26 | $3.71 | $3.87 | 0 | — | — |
| 1999-01-25 | $3.71 | $3.87 | 796 | — | — |
| 1999-01-22 | $3.75 | $3.92 | 0 | — | — |
| 1999-01-21 | $3.75 | $3.92 | 0 | — | — |
| 1999-01-20 | $3.75 | $3.92 | 0 | — | — |
| 1999-01-19 | $3.75 | $3.92 | 2,387 | — | — |
| 1999-01-15 | $3.68 | $3.84 | 0 | — | — |
| 1999-01-14 | $3.68 | $3.84 | 0 | — | — |
| 1999-01-13 | $3.68 | $3.84 | 0 | — | — |
| 1999-01-12 | $3.68 | $3.84 | 0 | — | — |
| 1999-01-11 | $3.68 | $3.84 | 1,592 | — | — |
| 1999-01-08 | $3.77 | $3.94 | 0 | — | — |
| 1999-01-07 | $3.77 | $3.94 | 0 | — | — |
| 1999-01-06 | $3.77 | $3.94 | 398 | — | — |
| 1999-01-05 | $3.90 | $4.07 | 0 | — | — |
| 1999-01-04 | $3.90 | $4.07 | 2,387 | — | — |