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
- 1980-02-08 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 | $2.81 | $2.81 | 59,400 |
| 1999-12-30 | $2.81 | $2.81 | 91,000 |
| 1999-12-29 | $2.75 | $2.75 | 78,800 |
| 1999-12-28 | $2.56 | $2.56 | 113,300 |
| 1999-12-27 | $2.75 | $2.75 | 103,900 |
| 1999-12-23 | $2.69 | $2.69 | 22,300 |
| 1999-12-22 | $2.69 | $2.69 | 20,300 |
| 1999-12-21 | $2.75 | $2.75 | 19,400 |
| 1999-12-20 | $2.75 | $2.75 | 70,200 |
| 1999-12-17 | $2.75 | $2.75 | 37,700 |
| 1999-12-16 | $2.91 | $2.91 | 13,800 |
| 1999-12-15 | $2.91 | $2.91 | 61,100 |
| 1999-12-14 | $2.88 | $2.88 | 12,200 |
| 1999-12-13 | $3.00 | $3.00 | 97,200 |
| 1999-12-10 | $3.00 | $3.00 | 81,800 |
| 1999-12-09 | $3.13 | $3.13 | 34,700 |
| 1999-12-08 | $3.00 | $3.00 | 6,700 |
| 1999-12-07 | $3.00 | $3.00 | 19,500 |
| 1999-12-06 | $3.00 | $3.00 | 32,200 |
| 1999-12-03 | $3.31 | $3.31 | 35,600 |
| 1999-12-02 | $3.38 | $3.38 | 68,600 |
| 1999-12-01 | $3.31 | $3.31 | 33,000 |
| 1999-11-30 | $3.00 | $3.00 | 42,500 |
| 1999-11-29 | $2.94 | $2.94 | 71,700 |
| 1999-11-26 | $2.84 | $2.84 | 2,000 |
| 1999-11-24 | $2.88 | $2.88 | 47,800 |
| 1999-11-23 | $2.81 | $2.81 | 39,400 |
| 1999-11-22 | $2.94 | $2.94 | 27,800 |
| 1999-11-19 | $3.00 | $3.00 | 31,000 |
| 1999-11-18 | $2.94 | $2.94 | 40,100 |
| 1999-11-17 | $2.88 | $2.88 | 39,400 |
| 1999-11-16 | $2.81 | $2.81 | 9,800 |
| 1999-11-15 | $2.88 | $2.88 | 8,400 |
| 1999-11-12 | $2.88 | $2.88 | 18,700 |
| 1999-11-11 | $2.88 | $2.88 | 48,200 |
| 1999-11-10 | $2.56 | $2.56 | 58,000 |
| 1999-11-09 | $2.63 | $2.63 | 89,500 |
| 1999-11-08 | $2.63 | $2.63 | 63,700 |
| 1999-11-05 | $2.81 | $2.81 | 23,200 |
| 1999-11-04 | $3.00 | $3.00 | 72,900 |
| 1999-11-03 | $2.75 | $2.75 | 20,100 |
| 1999-11-02 | $2.69 | $2.69 | 6,400 |
| 1999-11-01 | $2.50 | $2.50 | 7,500 |
| 1999-10-29 | $2.69 | $2.69 | 16,500 |
| 1999-10-28 | $2.63 | $2.63 | 48,600 |
| 1999-10-27 | $2.75 | $2.75 | 16,500 |
| 1999-10-26 | $2.50 | $2.50 | 10,000 |
| 1999-10-25 | $2.56 | $2.56 | 90,400 |
| 1999-10-22 | $2.81 | $2.81 | 71,600 |
| 1999-10-21 | $2.75 | $2.75 | 24,400 |
| 1999-10-20 | $2.75 | $2.75 | 176,000 |
| 1999-10-19 | $3.38 | $3.38 | 28,200 |
| 1999-10-18 | $3.56 | $3.56 | 5,700 |
| 1999-10-15 | $3.44 | $3.44 | 9,900 |
| 1999-10-14 | $3.44 | $3.44 | 4,700 |
| 1999-10-13 | $3.56 | $3.56 | 18,900 |
| 1999-10-12 | $3.44 | $3.44 | 32,400 |
| 1999-10-11 | $3.38 | $3.38 | 12,800 |
| 1999-10-08 | $3.44 | $3.44 | 40,900 |
| 1999-10-07 | $3.38 | $3.38 | 11,500 |
| 1999-10-06 | $3.38 | $3.38 | 42,100 |
| 1999-10-05 | $3.38 | $3.38 | 47,800 |
| 1999-10-04 | $3.75 | $3.75 | 10,900 |
| 1999-10-01 | $3.31 | $3.31 | 27,300 |
| 1999-09-30 | $3.56 | $3.56 | 134,200 |
| 1999-09-29 | $3.63 | $3.63 | 59,900 |
| 1999-09-28 | $3.94 | $3.94 | 8,500 |
| 1999-09-27 | $4.00 | $4.00 | 5,800 |
| 1999-09-24 | $3.88 | $3.88 | 14,900 |
| 1999-09-23 | $3.88 | $3.88 | 47,800 |
| 1999-09-22 | $4.06 | $4.06 | 4,900 |
| 1999-09-21 | $4.00 | $4.00 | 8,600 |
| 1999-09-20 | $4.13 | $4.13 | 93,300 |
| 1999-09-17 | $4.13 | $4.13 | 4,300 |
| 1999-09-16 | $4.25 | $4.25 | 12,700 |
| 1999-09-15 | $4.25 | $4.25 | 64,100 |
| 1999-09-14 | $3.94 | $3.94 | 39,800 |
| 1999-09-13 | $4.00 | $4.00 | 12,900 |
| 1999-09-10 | $4.00 | $4.00 | 22,400 |
| 1999-09-09 | $4.06 | $4.06 | 45,600 |
| 1999-09-08 | $4.00 | $4.00 | 25,200 |
| 1999-09-07 | $3.94 | $3.94 | 22,500 |
| 1999-09-03 | $4.00 | $4.00 | 6,600 |
| 1999-09-02 | $3.63 | $3.63 | 48,500 |
| 1999-09-01 | $3.69 | $3.69 | 6,100 |
| 1999-08-31 | $3.75 | $3.75 | 23,400 |
| 1999-08-30 | $3.94 | $3.94 | 26,900 |
| 1999-08-27 | $3.81 | $3.81 | 23,100 |
| 1999-08-26 | $3.88 | $3.88 | 4,500 |
| 1999-08-25 | $4.00 | $4.00 | 23,600 |
| 1999-08-24 | $3.94 | $3.94 | 51,300 |
| 1999-08-23 | $4.00 | $4.00 | 7,800 |
| 1999-08-20 | $3.94 | $3.94 | 3,800 |
| 1999-08-19 | $4.00 | $4.00 | 11,100 |
| 1999-08-18 | $3.94 | $3.94 | 4,300 |
| 1999-08-17 | $3.88 | $3.88 | 21,400 |
| 1999-08-16 | $4.19 | $4.19 | 19,800 |
| 1999-08-13 | $3.88 | $3.88 | 15,300 |
| 1999-08-12 | $4.00 | $4.00 | 5,400 |
| 1999-08-11 | $4.00 | $4.00 | 19,100 |
| 1999-08-10 | $4.00 | $4.00 | 35,500 |
| 1999-08-09 | $4.13 | $4.13 | 46,700 |
| 1999-08-06 | $4.25 | $4.25 | 7,400 |
| 1999-08-05 | $4.25 | $4.25 | 10,300 |
| 1999-08-04 | $4.25 | $4.25 | 8,000 |
| 1999-08-03 | $4.13 | $4.13 | 17,200 |
| 1999-08-02 | $4.63 | $4.63 | 29,400 |
| 1999-07-30 | $4.50 | $4.50 | 71,100 |
| 1999-07-29 | $4.50 | $4.50 | 22,300 |
| 1999-07-28 | $4.56 | $4.56 | 10,900 |
| 1999-07-27 | $4.63 | $4.63 | 25,200 |
| 1999-07-26 | $4.38 | $4.38 | 21,600 |
| 1999-07-23 | $4.44 | $4.44 | 25,500 |
| 1999-07-22 | $4.75 | $4.75 | 19,700 |
| 1999-07-21 | $4.81 | $4.81 | 45,700 |
| 1999-07-20 | $4.94 | $4.94 | 149,200 |
| 1999-07-19 | $6.25 | $6.25 | 241,000 |
| 1999-07-16 | $5.25 | $5.25 | 37,600 |
| 1999-07-15 | $5.44 | $5.44 | 17,100 |
| 1999-07-14 | $5.31 | $5.31 | 36,900 |
| 1999-07-13 | $4.69 | $4.69 | 40,200 |
| 1999-07-12 | $4.94 | $4.94 | 5,800 |
| 1999-07-09 | $5.00 | $5.00 | 36,800 |
| 1999-07-08 | $4.88 | $4.88 | 41,400 |
| 1999-07-07 | $5.31 | $5.31 | 3,800 |
| 1999-07-06 | $5.38 | $5.38 | 24,200 |
| 1999-07-02 | $5.31 | $5.31 | 8,700 |
| 1999-07-01 | $5.25 | $5.25 | 8,400 |
| 1999-06-30 | $5.25 | $5.25 | 25,100 |
| 1999-06-29 | $5.13 | $5.13 | 4,200 |
| 1999-06-28 | $5.19 | $5.19 | 9,200 |
| 1999-06-25 | $5.38 | $5.38 | 36,600 |
| 1999-06-24 | $5.06 | $5.06 | 7,500 |
| 1999-06-23 | $5.50 | $5.50 | 10,300 |
| 1999-06-22 | $5.38 | $5.38 | 50,700 |
| 1999-06-21 | $5.19 | $5.19 | 25,700 |
| 1999-06-18 | $4.88 | $4.88 | 97,700 |
| 1999-06-17 | $5.38 | $5.38 | 87,200 |
| 1999-06-16 | $4.16 | $4.16 | 3,500 |
| 1999-06-15 | $4.25 | $4.25 | 10,900 |
| 1999-06-14 | $4.13 | $4.13 | 8,200 |
| 1999-06-11 | $4.50 | $4.50 | 39,400 |
| 1999-06-10 | $4.19 | $4.19 | 43,300 |
| 1999-06-09 | $4.25 | $4.25 | 17,400 |
| 1999-06-08 | $4.03 | $4.03 | 8,500 |
| 1999-06-07 | $4.00 | $4.00 | 17,500 |
| 1999-06-04 | $4.25 | $4.25 | 9,600 |
| 1999-06-03 | $4.13 | $4.13 | 15,300 |
| 1999-06-02 | $4.06 | $4.06 | 4,600 |
| 1999-06-01 | $4.06 | $4.06 | 1,700 |
| 1999-05-28 | $4.06 | $4.06 | 17,800 |
| 1999-05-27 | $4.06 | $4.06 | 32,700 |
| 1999-05-26 | $4.25 | $4.25 | 7,400 |
| 1999-05-25 | $4.06 | $4.06 | 16,100 |
| 1999-05-24 | $4.06 | $4.06 | 33,500 |
| 1999-05-21 | $4.44 | $4.44 | 9,300 |
| 1999-05-20 | $4.25 | $4.25 | 12,200 |
| 1999-05-19 | $4.13 | $4.13 | 5,300 |
| 1999-05-18 | $3.94 | $3.94 | 42,000 |
| 1999-05-17 | $4.25 | $4.25 | 31,200 |
| 1999-05-14 | $4.38 | $4.38 | 10,200 |
| 1999-05-13 | $4.63 | $4.63 | 62,800 |
| 1999-05-12 | $4.44 | $4.44 | 16,100 |
| 1999-05-11 | $4.38 | $4.38 | 23,100 |
| 1999-05-10 | $4.13 | $4.13 | 15,600 |
| 1999-05-07 | $4.13 | $4.13 | 12,800 |
| 1999-05-06 | $4.13 | $4.13 | 52,300 |
| 1999-05-05 | $4.00 | $4.00 | 11,200 |
| 1999-05-04 | $3.88 | $3.88 | 31,400 |
| 1999-05-03 | $3.75 | $3.75 | 13,000 |
| 1999-04-30 | $3.88 | $3.88 | 16,200 |
| 1999-04-29 | $3.88 | $3.88 | 22,400 |
| 1999-04-28 | $3.88 | $3.88 | 32,300 |
| 1999-04-27 | $4.00 | $4.00 | 9,200 |
| 1999-04-26 | $3.88 | $3.88 | 14,300 |
| 1999-04-23 | $4.13 | $4.13 | 16,000 |
| 1999-04-22 | $4.25 | $4.25 | 53,700 |
| 1999-04-21 | $4.38 | $4.38 | 175,400 |
| 1999-04-20 | $3.69 | $3.69 | 58,100 |
| 1999-04-19 | $3.88 | $3.88 | 27,200 |
| 1999-04-16 | $3.75 | $3.75 | 46,600 |
| 1999-04-15 | $3.81 | $3.81 | 40,100 |
| 1999-04-14 | $4.00 | $4.00 | 20,300 |
| 1999-04-13 | $4.00 | $4.00 | 55,800 |
| 1999-04-12 | $4.00 | $4.00 | 63,000 |
| 1999-04-09 | $3.81 | $3.81 | 7,800 |
| 1999-04-08 | $4.00 | $4.00 | 33,800 |
| 1999-04-07 | $3.75 | $3.75 | 17,600 |
| 1999-04-06 | $3.75 | $3.75 | 20,100 |
| 1999-04-05 | $3.69 | $3.69 | 6,300 |
| 1999-04-01 | $3.75 | $3.75 | 5,200 |
| 1999-03-31 | $3.88 | $3.88 | 14,000 |
| 1999-03-30 | $3.75 | $3.75 | 39,400 |
| 1999-03-29 | $3.75 | $3.75 | 11,600 |
| 1999-03-26 | $3.75 | $3.75 | 9,200 |
| 1999-03-25 | $3.94 | $3.94 | 22,100 |
| 1999-03-24 | $3.69 | $3.69 | 20,300 |
| 1999-03-23 | $3.75 | $3.75 | 17,100 |
| 1999-03-22 | $3.75 | $3.75 | 24,400 |
| 1999-03-19 | $3.75 | $3.75 | 49,900 |
| 1999-03-18 | $3.88 | $3.88 | 55,000 |
| 1999-03-17 | $4.00 | $4.00 | 14,300 |
| 1999-03-16 | $4.00 | $4.00 | 53,900 |
| 1999-03-15 | $4.06 | $4.06 | 14,900 |
| 1999-03-12 | $4.13 | $4.13 | 12,400 |
| 1999-03-11 | $4.09 | $4.09 | 13,400 |
| 1999-03-10 | $4.19 | $4.19 | 21,700 |
| 1999-03-09 | $4.13 | $4.13 | 47,000 |
| 1999-03-08 | $4.31 | $4.31 | 23,900 |
| 1999-03-05 | $4.31 | $4.31 | 14,600 |
| 1999-03-04 | $4.38 | $4.38 | 17,500 |
| 1999-03-03 | $4.19 | $4.19 | 11,700 |
| 1999-03-02 | $4.34 | $4.34 | 27,000 |
| 1999-03-01 | $4.28 | $4.28 | 16,000 |
| 1999-02-26 | $4.56 | $4.56 | 12,500 |
| 1999-02-25 | $4.53 | $4.53 | 35,700 |
| 1999-02-24 | $4.88 | $4.88 | 102,900 |
| 1999-02-23 | $4.75 | $4.75 | 15,200 |
| 1999-02-22 | $4.56 | $4.56 | 11,700 |
| 1999-02-19 | $4.75 | $4.75 | 48,700 |
| 1999-02-18 | $4.69 | $4.69 | 48,600 |
| 1999-02-17 | $4.25 | $4.25 | 16,900 |
| 1999-02-16 | $4.31 | $4.31 | 14,900 |
| 1999-02-12 | $4.38 | $4.38 | 25,400 |
| 1999-02-11 | $4.50 | $4.50 | 30,800 |
| 1999-02-10 | $4.53 | $4.53 | 25,900 |
| 1999-02-09 | $4.50 | $4.50 | 114,600 |
| 1999-02-08 | $4.78 | $4.78 | 22,400 |
| 1999-02-05 | $4.50 | $4.50 | 49,500 |
| 1999-02-04 | $4.81 | $4.81 | 24,800 |
| 1999-02-03 | $4.81 | $4.81 | 66,300 |
| 1999-02-02 | $5.00 | $5.00 | 22,300 |
| 1999-02-01 | $5.06 | $5.06 | 39,200 |
| 1999-01-29 | $4.94 | $4.94 | 44,800 |
| 1999-01-28 | $4.88 | $4.88 | 18,100 |
| 1999-01-27 | $4.50 | $4.50 | 44,400 |
| 1999-01-26 | $5.00 | $5.00 | 36,400 |
| 1999-01-25 | $4.88 | $4.88 | 74,000 |
| 1999-01-22 | $4.81 | $4.81 | 11,500 |
| 1999-01-21 | $4.75 | $4.75 | 39,500 |
| 1999-01-20 | $5.00 | $5.00 | 79,700 |
| 1999-01-19 | $5.06 | $5.06 | 21,500 |
| 1999-01-15 | $5.06 | $5.06 | 46,900 |
| 1999-01-14 | $4.75 | $4.75 | 47,800 |
| 1999-01-13 | $4.81 | $4.81 | 86,100 |
| 1999-01-12 | $5.50 | $5.50 | 39,700 |
| 1999-01-11 | $5.63 | $5.63 | 36,500 |
| 1999-01-08 | $5.44 | $5.44 | 40,900 |
| 1999-01-07 | $5.63 | $5.63 | 74,000 |
| 1999-01-06 | $5.75 | $5.75 | 233,500 |
| 1999-01-05 | $5.25 | $5.25 | 100,000 |
| 1999-01-04 | $4.75 | $4.75 | 123,600 |