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
- 1995-02-01 to 2026-08-28
- 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 | $3.20 | $3.20 | 8,496 |
| 1999-12-30 | $3.30 | $3.30 | 8,616 |
| 1999-12-29 | $3.70 | $3.70 | 12,556 |
| 1999-12-28 | $4.00 | $4.00 | 4,520 |
| 1999-12-27 | $3.90 | $3.90 | 2,134 |
| 1999-12-23 | $3.80 | $3.80 | 12,952 |
| 1999-12-22 | $3.90 | $3.90 | 8,700 |
| 1999-12-21 | $4.30 | $4.30 | 3,100 |
| 1999-12-20 | $4.30 | $4.30 | 4,622 |
| 1999-12-17 | $4.20 | $4.20 | 6,324 |
| 1999-12-16 | $4.40 | $4.40 | 2,498 |
| 1999-12-15 | $4.20 | $4.20 | 12,110 |
| 1999-12-14 | $4.10 | $4.10 | 1,607 |
| 1999-12-13 | $4.20 | $4.20 | 2,848 |
| 1999-12-10 | $4.40 | $4.40 | 13,209 |
| 1999-12-09 | $4.70 | $4.70 | 7,514 |
| 1999-12-08 | $3.90 | $3.90 | 7,006 |
| 1999-12-07 | $3.80 | $3.80 | 3,884 |
| 1999-12-06 | $4.20 | $4.20 | 2,617 |
| 1999-12-03 | $4.30 | $4.30 | 7,190 |
| 1999-12-02 | $4.20 | $4.20 | 8,732 |
| 1999-12-01 | $4.30 | $4.30 | 3,983 |
| 1999-11-30 | $4.10 | $4.10 | 16,520 |
| 1999-11-29 | $4.70 | $4.70 | 30,404 |
| 1999-11-26 | $4.80 | $4.80 | 14,227 |
| 1999-11-24 | $5.00 | $5.00 | 7,591 |
| 1999-11-23 | $4.80 | $4.80 | 11,229 |
| 1999-11-22 | $4.40 | $4.40 | 5,264 |
| 1999-11-19 | $4.00 | $4.00 | 5,318 |
| 1999-11-18 | $4.20 | $4.20 | 3,966 |
| 1999-11-17 | $4.00 | $4.00 | 10,357 |
| 1999-11-16 | $5.00 | $5.00 | 17,788 |
| 1999-11-15 | $4.20 | $4.20 | 9,132 |
| 1999-11-12 | $4.00 | $4.00 | 10,873 |
| 1999-11-11 | $4.00 | $4.00 | 9,308 |
| 1999-11-10 | $4.30 | $4.30 | 12,177 |
| 1999-11-09 | $4.00 | $4.00 | 4,237 |
| 1999-11-08 | $4.30 | $4.30 | 6,563 |
| 1999-11-05 | $4.20 | $4.20 | 14,297 |
| 1999-11-04 | $4.90 | $4.90 | 12,385 |
| 1999-11-03 | $5.30 | $5.30 | 25,690 |
| 1999-11-02 | $5.10 | $5.10 | 11,769 |
| 1999-11-01 | $5.60 | $5.60 | 10,503 |
| 1999-10-29 | $5.50 | $5.50 | 28,091 |
| 1999-10-28 | $5.50 | $5.50 | 27,685 |
| 1999-10-27 | $5.10 | $5.10 | 50,154 |
| 1999-10-26 | $4.10 | $4.10 | 4,087 |
| 1999-10-25 | $4.20 | $4.20 | 8,099 |
| 1999-10-22 | $4.00 | $4.00 | 3,993 |
| 1999-10-21 | $3.70 | $3.70 | 1,380 |
| 1999-10-20 | $3.50 | $3.50 | 5,513 |
| 1999-10-19 | $3.50 | $3.50 | 12,882 |
| 1999-10-18 | $4.20 | $4.20 | 5,330 |
| 1999-10-15 | $4.40 | $4.40 | 8,723 |
| 1999-10-14 | $4.00 | $4.00 | 14,558 |
| 1999-10-13 | $4.30 | $4.30 | 29,572 |
| 1999-10-12 | $4.20 | $4.20 | 52,425 |
| 1999-10-11 | $5.20 | $5.20 | 127,995 |
| 1999-10-08 | $5.50 | $5.50 | 186,841 |
| 1999-10-07 | $2.60 | $2.60 | 8,930 |
| 1999-10-06 | $3.00 | $3.00 | 18,088 |
| 1999-10-05 | $2.10 | $2.10 | 1,525 |
| 1999-10-04 | $2.40 | $2.40 | 6,590 |
| 1999-10-01 | $2.40 | $2.40 | 0 |
| 1999-09-30 | $2.40 | $2.40 | 3,760 |
| 1999-09-29 | $2.70 | $2.70 | 2,990 |
| 1999-09-28 | $2.90 | $2.90 | 7,355 |
| 1999-09-27 | $3.00 | $3.00 | 9,138 |
| 1999-09-24 | $3.10 | $3.10 | 2,575 |
| 1999-09-23 | $2.60 | $2.60 | 10,425 |
| 1999-09-22 | $2.70 | $2.70 | 1,256 |
| 1999-09-21 | $2.60 | $2.60 | 1,755 |
| 1999-09-20 | $3.30 | $3.30 | 7,017 |
| 1999-09-17 | $3.00 | $3.00 | 12,895 |
| 1999-09-16 | $2.50 | $2.50 | 4,972 |
| 1999-09-15 | $3.00 | $3.00 | 13,776 |
| 1999-09-14 | $3.10 | $3.10 | 9,116 |
| 1999-09-13 | $3.40 | $3.40 | 5,388 |
| 1999-09-10 | $3.20 | $3.20 | 9,968 |
| 1999-09-09 | $3.50 | $3.50 | 9,658 |
| 1999-09-08 | $3.80 | $3.80 | 6,835 |
| 1999-09-07 | $3.70 | $3.70 | 8,175 |
| 1999-09-03 | $3.80 | $3.80 | 3,677 |
| 1999-09-02 | $3.70 | $3.70 | 11,454 |
| 1999-09-01 | $3.90 | $3.90 | 15,214 |
| 1999-08-31 | $3.80 | $3.80 | 4,147 |
| 1999-08-30 | $4.20 | $4.20 | 10,362 |
| 1999-08-27 | $4.00 | $4.00 | 22,528 |
| 1999-08-26 | $3.80 | $3.80 | 5,540 |
| 1999-08-25 | $3.60 | $3.60 | 20,855 |
| 1999-08-24 | $4.00 | $4.00 | 802,400 |
| 1999-08-23 | $4.10 | $4.10 | 1,338,500 |
| 1999-08-20 | $3.60 | $3.60 | 15,118 |
| 1999-08-19 | $3.90 | $3.90 | 17,079 |
| 1999-08-18 | $4.20 | $4.20 | 16,268 |
| 1999-08-17 | $4.00 | $4.00 | 18,981 |
| 1999-08-16 | $3.60 | $3.60 | 47,421 |
| 1999-08-13 | $4.20 | $4.20 | 33,255 |
| 1999-08-12 | $4.30 | $4.30 | 35,599 |
| 1999-08-11 | $4.60 | $4.60 | 64,162 |
| 1999-08-10 | $5.00 | $5.00 | 82,847 |
| 1999-08-09 | $5.00 | $5.00 | 172,594 |
| 1999-08-06 | $6.30 | $6.30 | 321,401 |
| 1999-08-05 | $5.00 | $5.00 | 204,658 |
| 1999-08-04 | $3.40 | $3.40 | 37,661 |
| 1999-08-03 | $3.10 | $3.10 | 18,943 |
| 1999-08-02 | $3.10 | $3.10 | 8,932 |
| 1999-07-30 | $3.00 | $3.00 | 9,853 |
| 1999-07-29 | $2.90 | $2.90 | 6,900 |
| 1999-07-28 | $2.50 | $2.50 | 16,869 |
| 1999-07-27 | $2.50 | $2.50 | 7,465 |
| 1999-07-26 | $2.20 | $2.20 | 13,910 |
| 1999-07-23 | $2.40 | $2.40 | 1,570 |
| 1999-07-22 | $2.40 | $2.40 | 9,691 |
| 1999-07-21 | $2.50 | $2.50 | 8,368 |
| 1999-07-20 | $2.50 | $2.50 | 12,640 |
| 1999-07-19 | $2.50 | $2.50 | 9,575 |
| 1999-07-16 | $2.80 | $2.80 | 16,696 |
| 1999-07-15 | $3.30 | $3.30 | 20,007 |
| 1999-07-14 | $3.30 | $3.30 | 38,801 |
| 1999-07-13 | $2.80 | $2.80 | 14,260 |
| 1999-07-12 | $2.70 | $2.70 | 15,544 |
| 1999-07-09 | $2.80 | $2.80 | 21,139 |
| 1999-07-08 | $2.80 | $2.80 | 8,295 |
| 1999-07-07 | $4.30 | $4.30 | 37,332 |
| 1999-07-06 | $4.80 | $4.80 | 44,249 |
| 1999-07-02 | $3.50 | $3.50 | 22,472 |
| 1999-07-01 | $2.60 | $2.60 | 9,300 |
| 1999-06-30 | $3.10 | $3.10 | 23,128 |
| 1999-06-29 | $3.70 | $3.70 | 34,063 |
| 1999-06-28 | $2.80 | $2.80 | 8,442 |
| 1999-06-25 | $2.50 | $2.50 | 26,096 |
| 1999-06-24 | $2.40 | $2.40 | 3,553 |
| 1999-06-23 | $2.30 | $2.30 | 4,613 |
| 1999-06-22 | $2.80 | $2.80 | 3,312 |
| 1999-06-21 | $2.80 | $2.80 | 7,879 |
| 1999-06-18 | $3.20 | $3.20 | 10,790 |
| 1999-06-17 | $2.90 | $2.90 | 6,935 |
| 1999-06-16 | $3.30 | $3.30 | 26,623 |
| 1999-06-15 | $3.00 | $3.00 | 13,623 |
| 1999-06-14 | $3.40 | $3.40 | 34,112 |
| 1999-06-11 | $3.80 | $3.80 | 13,339 |
| 1999-06-10 | $3.80 | $3.80 | 18,202 |
| 1999-06-09 | $4.40 | $4.40 | 30,347 |
| 1999-06-08 | $4.50 | $4.50 | 45,323 |
| 1999-06-07 | $5.80 | $5.80 | 60,213 |
| 1999-06-04 | $2.90 | $2.90 | 8,746 |
| 1999-06-03 | $2.80 | $2.80 | 9,200 |
| 1999-06-02 | $2.70 | $2.70 | 11,795 |
| 1999-06-01 | $2.10 | $2.10 | 3,164 |
| 1999-05-28 | $2.60 | $2.60 | 8,330 |
| 1999-05-27 | $2.20 | $2.20 | 2,142 |
| 1999-05-26 | $2.80 | $2.80 | 6,440 |
| 1999-05-25 | $2.00 | $2.00 | 8,619 |
| 1999-05-24 | $2.60 | $2.60 | 3,585 |
| 1999-05-21 | $2.70 | $2.70 | 14,312 |
| 1999-05-20 | $2.10 | $2.10 | 9,985 |
| 1999-05-19 | $2.70 | $2.70 | 27,662 |
| 1999-05-18 | $3.00 | $3.00 | 60,915 |
| 1999-05-17 | $3.10 | $3.10 | 55,436 |
| 1999-05-14 | $1.90 | $1.90 | 31,693 |
| 1999-05-13 | $2.60 | $2.60 | 83,254 |
| 1999-05-12 | $2.40 | $2.40 | 98,338 |
| 1999-05-11 | $0.80 | $0.80 | 8,127 |
| 1999-05-10 | $0.70 | $0.70 | 1,000 |
| 1999-05-07 | $0.70 | $0.70 | 500 |
| 1999-05-06 | $0.70 | $0.70 | 0 |
| 1999-05-05 | $0.70 | $0.70 | 3,950 |
| 1999-05-04 | $1.10 | $1.10 | 0 |
| 1999-05-03 | $1.10 | $1.10 | 0 |
| 1999-04-30 | $1.10 | $1.10 | 2,450 |
| 1999-04-29 | $0.90 | $0.90 | 0 |
| 1999-04-28 | $0.90 | $0.90 | 16,035 |
| 1999-04-27 | $0.80 | $0.80 | 2,284 |
| 1999-04-26 | $0.80 | $0.80 | 200 |
| 1999-04-23 | $0.90 | $0.90 | 2,286 |
| 1999-04-22 | $0.70 | $0.70 | 454 |
| 1999-04-21 | $0.80 | $0.80 | 2,750 |
| 1999-04-20 | $0.60 | $0.60 | 0 |
| 1999-04-19 | $0.60 | $0.60 | 310 |
| 1999-04-16 | $0.80 | $0.80 | 0 |
| 1999-04-15 | $0.80 | $0.80 | 0 |
| 1999-04-14 | $0.80 | $0.80 | 0 |
| 1999-04-13 | $0.80 | $0.80 | 0 |
| 1999-04-12 | $0.80 | $0.80 | 0 |
| 1999-04-09 | $0.80 | $0.80 | 0 |
| 1999-04-08 | $0.80 | $0.80 | 0 |
| 1999-04-07 | $0.80 | $0.80 | 0 |
| 1999-04-06 | $0.80 | $0.80 | 0 |
| 1999-04-05 | $0.80 | $0.80 | 0 |
| 1999-04-01 | $0.80 | $0.80 | 0 |
| 1999-03-31 | $0.80 | $0.80 | 28 |
| 1999-03-30 | $0.80 | $0.80 | 6,000 |
| 1999-03-29 | $0.80 | $0.80 | 0 |
| 1999-03-26 | $0.80 | $0.80 | 0 |
| 1999-03-25 | $0.80 | $0.80 | 311 |
| 1999-03-24 | $0.80 | $0.80 | 0 |
| 1999-03-23 | $0.80 | $0.80 | 0 |
| 1999-03-22 | $0.80 | $0.80 | 0 |
| 1999-03-19 | $0.80 | $0.80 | 0 |
| 1999-03-18 | $0.80 | $0.80 | 0 |
| 1999-03-17 | $0.80 | $0.80 | 0 |
| 1999-03-16 | $0.80 | $0.80 | 0 |
| 1999-03-15 | $0.80 | $0.80 | 0 |
| 1999-03-12 | $0.80 | $0.80 | 40 |
| 1999-03-11 | $0.90 | $0.90 | 0 |
| 1999-03-10 | $0.90 | $0.90 | 0 |
| 1999-03-09 | $0.90 | $0.90 | 50 |
| 1999-03-08 | $0.80 | $0.80 | 200 |
| 1999-03-05 | $0.80 | $0.80 | 0 |
| 1999-03-04 | $0.80 | $0.80 | 0 |
| 1999-03-03 | $0.80 | $0.80 | 1,000 |
| 1999-03-02 | $0.80 | $0.80 | 0 |
| 1999-03-01 | $0.80 | $0.80 | 0 |
| 1999-02-26 | $0.80 | $0.80 | 0 |
| 1999-02-25 | $0.80 | $0.80 | 0 |
| 1999-02-24 | $0.80 | $0.80 | 0 |
| 1999-02-23 | $0.80 | $0.80 | 0 |
| 1999-02-22 | $0.80 | $0.80 | 90 |
| 1999-02-19 | $0.90 | $0.90 | 0 |
| 1999-02-18 | $0.90 | $0.90 | 0 |
| 1999-02-17 | $0.90 | $0.90 | 0 |
| 1999-02-16 | $0.90 | $0.90 | 0 |
| 1999-02-12 | $0.90 | $0.90 | 0 |
| 1999-02-11 | $0.90 | $0.90 | 670 |
| 1999-02-10 | $1.00 | $1.00 | 3,400 |
| 1999-02-09 | $0.70 | $0.70 | 600 |
| 1999-02-08 | $0.70 | $0.70 | 0 |
| 1999-02-05 | $0.70 | $0.70 | 0 |
| 1999-02-04 | $0.70 | $0.70 | 3,148 |
| 1999-02-03 | $0.80 | $0.80 | 0 |
| 1999-02-02 | $0.80 | $0.80 | 0 |
| 1999-02-01 | $0.80 | $0.80 | 0 |
| 1999-01-29 | $0.80 | $0.80 | 0 |
| 1999-01-28 | $0.80 | $0.80 | 0 |
| 1999-01-27 | $0.80 | $0.80 | 0 |
| 1999-01-26 | $0.80 | $0.80 | 0 |
| 1999-01-25 | $0.80 | $0.80 | 7,540 |
| 1999-01-22 | $0.80 | $0.80 | 0 |
| 1999-01-21 | $0.80 | $0.80 | 0 |
| 1999-01-20 | $0.80 | $0.80 | 0 |
| 1999-01-19 | $0.80 | $0.80 | 20 |
| 1999-01-15 | $0.80 | $0.80 | 0 |
| 1999-01-14 | $0.80 | $0.80 | 0 |
| 1999-01-13 | $0.80 | $0.80 | 0 |
| 1999-01-12 | $0.80 | $0.80 | 0 |
| 1999-01-11 | $0.80 | $0.80 | 60 |
| 1999-01-08 | $0.80 | $0.80 | 0 |
| 1999-01-07 | $0.80 | $0.80 | 0 |
| 1999-01-06 | $0.80 | $0.80 | 0 |
| 1999-01-05 | $0.80 | $0.80 | 0 |
| 1999-01-04 | $0.80 | $0.80 | 0 |