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
- 1996-06-07 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 | $4.30 | $4.30 | 108,338 | — | — |
| 1999-12-30 | $4.15 | $4.15 | 30,713 | — | — |
| 1999-12-29 | $4.07 | $4.07 | 54,675 | — | — |
| 1999-12-28 | $4.02 | $4.02 | 23,963 | — | — |
| 1999-12-27 | $4.07 | $4.07 | 23,288 | — | — |
| 1999-12-23 | $4.22 | $4.22 | 27,675 | — | — |
| 1999-12-22 | $4.17 | $4.17 | 13,500 | — | — |
| 1999-12-21 | $4.26 | $4.26 | 26,325 | — | — |
| 1999-12-20 | $4.22 | $4.22 | 25,313 | — | — |
| 1999-12-17 | $4.33 | $4.33 | 11,138 | — | — |
| 1999-12-16 | $4.39 | $4.39 | 14,175 | — | — |
| 1999-12-15 | $4.28 | $4.28 | 40,500 | — | — |
| 1999-12-14 | $4.30 | $4.30 | 90,113 | — | — |
| 1999-12-13 | $4.26 | $4.26 | 30,038 | — | — |
| 1999-12-10 | $4.30 | $4.30 | 16,875 | — | — |
| 1999-12-09 | $4.30 | $4.30 | 57,375 | — | — |
| 1999-12-08 | $4.26 | $4.26 | 38,138 | — | — |
| 1999-12-07 | $4.15 | $4.15 | 42,188 | — | — |
| 1999-12-06 | $4.19 | $4.19 | 25,650 | — | — |
| 1999-12-03 | $4.37 | $4.37 | 16,200 | — | — |
| 1999-12-02 | $4.44 | $4.44 | 10,125 | — | — |
| 1999-12-01 | $4.52 | $4.52 | 20,925 | — | — |
| 1999-11-30 | $4.52 | $4.52 | 46,575 | — | — |
| 1999-11-29 | $4.48 | $4.48 | 19,913 | — | — |
| 1999-11-26 | $4.59 | $4.59 | 14,175 | — | — |
| 1999-11-24 | $4.70 | $4.70 | 76,613 | — | — |
| 1999-11-23 | $4.48 | $4.48 | 22,275 | — | — |
| 1999-11-22 | $4.63 | $4.63 | 18,225 | — | — |
| 1999-11-19 | $4.65 | $4.65 | 32,738 | — | — |
| 1999-11-18 | $4.48 | $4.48 | 145,463 | — | — |
| 1999-11-17 | $4.46 | $4.46 | 23,963 | — | — |
| 1999-11-16 | $4.65 | $4.65 | 96,863 | — | — |
| 1999-11-15 | $4.56 | $4.56 | 117,450 | — | — |
| 1999-11-12 | $4.33 | $4.33 | 28,013 | — | — |
| 1999-11-11 | $4.33 | $4.33 | 12,825 | — | — |
| 1999-11-10 | $4.40 | $4.40 | 31,725 | — | — |
| 1999-11-09 | $4.39 | $4.39 | 1,350 | — | — |
| 1999-11-08 | $4.37 | $4.37 | 3,038 | — | — |
| 1999-11-05 | $4.41 | $4.41 | 57,713 | — | — |
| 1999-11-04 | $4.33 | $4.33 | 50,288 | — | — |
| 1999-11-03 | $4.30 | $4.30 | 54,338 | — | — |
| 1999-11-02 | $4.52 | $4.52 | 3,713 | — | — |
| 1999-11-01 | $4.52 | $4.52 | 10,463 | — | — |
| 1999-10-29 | $4.41 | $4.41 | 22,613 | — | — |
| 1999-10-28 | $4.48 | $4.48 | 7,088 | — | — |
| 1999-10-27 | $4.48 | $4.48 | 13,838 | — | — |
| 1999-10-26 | $4.50 | $4.50 | 38,475 | — | — |
| 1999-10-25 | $4.26 | $4.26 | 74,588 | — | — |
| 1999-10-22 | $4.26 | $4.26 | 32,738 | — | — |
| 1999-10-21 | $4.52 | $4.52 | 14,175 | — | — |
| 1999-10-20 | $4.59 | $4.59 | 34,425 | — | — |
| 1999-10-19 | $4.67 | $4.67 | 92,475 | — | — |
| 1999-10-18 | $4.30 | $4.30 | 44,213 | — | — |
| 1999-10-15 | $4.59 | $4.59 | 70,875 | — | — |
| 1999-10-14 | $4.74 | $4.74 | 125,213 | — | — |
| 1999-10-13 | $4.74 | $4.74 | 81,675 | — | — |
| 1999-10-12 | $4.81 | $4.81 | 28,350 | — | — |
| 1999-10-11 | $4.81 | $4.81 | 35,775 | — | — |
| 1999-10-08 | $4.76 | $4.76 | 22,950 | — | — |
| 1999-10-07 | $4.67 | $4.67 | 22,275 | — | — |
| 1999-10-06 | $4.67 | $4.67 | 20,925 | — | — |
| 1999-10-05 | $4.65 | $4.65 | 54,000 | — | — |
| 1999-10-04 | $4.63 | $4.63 | 43,875 | — | — |
| 1999-10-01 | $4.59 | $4.59 | 20,925 | — | — |
| 1999-09-30 | $4.63 | $4.63 | 48,263 | — | — |
| 1999-09-29 | $4.52 | $4.52 | 11,138 | — | — |
| 1999-09-28 | $4.44 | $4.44 | 10,125 | — | — |
| 1999-09-27 | $4.67 | $4.67 | 76,275 | — | — |
| 1999-09-24 | $4.37 | $4.37 | 57,713 | — | — |
| 1999-09-23 | $4.39 | $4.39 | 27,338 | — | — |
| 1999-09-22 | $4.37 | $4.37 | 40,838 | — | — |
| 1999-09-21 | $4.37 | $4.37 | 17,888 | — | — |
| 1999-09-20 | $4.30 | $4.30 | 115,425 | — | — |
| 1999-09-17 | $4.37 | $4.37 | 52,650 | — | — |
| 1999-09-16 | $4.22 | $4.22 | 292,613 | — | — |
| 1999-09-15 | $4.65 | $4.65 | 39,488 | — | — |
| 1999-09-14 | $4.59 | $4.59 | 79,313 | — | — |
| 1999-09-13 | $4.65 | $4.65 | 44,213 | — | — |
| 1999-09-10 | $4.57 | $4.57 | 51,300 | — | — |
| 1999-09-09 | $4.72 | $4.72 | 34,763 | — | — |
| 1999-09-08 | $4.65 | $4.65 | 70,538 | — | — |
| 1999-09-07 | $4.61 | $4.61 | 161,663 | — | — |
| 1999-09-03 | $4.59 | $4.59 | 50,625 | — | — |
| 1999-09-02 | $4.52 | $4.52 | 69,188 | — | — |
| 1999-09-01 | $4.52 | $4.52 | 307,125 | — | — |
| 1999-08-31 | $4.46 | $4.46 | 137,025 | — | — |
| 1999-08-30 | $4.37 | $4.37 | 110,363 | — | — |
| 1999-08-27 | $4.37 | $4.37 | 52,988 | — | — |
| 1999-08-26 | $4.52 | $4.52 | 6,750 | — | — |
| 1999-08-25 | $4.56 | $4.56 | 95,513 | — | — |
| 1999-08-24 | $4.37 | $4.37 | 60,413 | — | — |
| 1999-08-23 | $4.41 | $4.41 | 35,100 | — | — |
| 1999-08-20 | $4.33 | $4.33 | 80,325 | — | — |
| 1999-08-19 | $4.11 | $4.11 | 47,250 | — | — |
| 1999-08-18 | $4.28 | $4.28 | 32,738 | — | — |
| 1999-08-17 | $4.41 | $4.41 | 37,125 | — | — |
| 1999-08-16 | $4.48 | $4.48 | 363,488 | — | — |
| 1999-08-13 | $4.61 | $4.61 | 79,650 | — | — |
| 1999-08-12 | $4.63 | $4.63 | 20,588 | — | — |
| 1999-08-11 | $4.63 | $4.63 | 54,338 | — | — |
| 1999-08-10 | $4.59 | $4.59 | 84,713 | — | — |
| 1999-08-09 | $4.59 | $4.59 | 7,425 | — | — |
| 1999-08-06 | $4.74 | $4.74 | 45,225 | — | — |
| 1999-08-05 | $4.89 | $4.89 | 60,075 | — | — |
| 1999-08-04 | $4.89 | $4.89 | 66,150 | — | — |
| 1999-08-03 | $4.85 | $4.85 | 104,288 | — | — |
| 1999-08-02 | $5.06 | $5.06 | 64,125 | — | — |
| 1999-07-30 | $5.48 | $5.48 | 25,988 | — | — |
| 1999-07-29 | $5.56 | $5.56 | 93,150 | — | — |
| 1999-07-28 | $5.63 | $5.63 | 30,375 | — | — |
| 1999-07-27 | $5.63 | $5.63 | 60,750 | — | — |
| 1999-07-26 | $5.46 | $5.46 | 72,900 | — | — |
| 1999-07-23 | $5.37 | $5.37 | 183,600 | — | — |
| 1999-07-22 | $5.52 | $5.52 | 145,800 | — | — |
| 1999-07-21 | $5.56 | $5.56 | 173,138 | — | — |
| 1999-07-20 | $5.54 | $5.54 | 158,288 | — | — |
| 1999-07-19 | $5.67 | $5.67 | 144,788 | — | — |
| 1999-07-16 | $5.48 | $5.48 | 64,463 | — | — |
| 1999-07-15 | $5.63 | $5.63 | 53,325 | — | — |
| 1999-07-14 | $5.59 | $5.59 | 187,313 | — | — |
| 1999-07-13 | $5.63 | $5.63 | 145,800 | — | — |
| 1999-07-12 | $5.78 | $5.78 | 433,688 | — | — |
| 1999-07-09 | $5.15 | $5.15 | 52,313 | — | — |
| 1999-07-08 | $5.07 | $5.07 | 40,500 | — | — |
| 1999-07-07 | $4.96 | $4.96 | 25,650 | — | — |
| 1999-07-06 | $4.94 | $4.94 | 34,088 | — | — |
| 1999-07-02 | $5.00 | $5.00 | 21,938 | — | — |
| 1999-07-01 | $4.96 | $4.96 | 78,638 | — | — |
| 1999-06-30 | $4.78 | $4.78 | 64,800 | — | — |
| 1999-06-29 | $4.74 | $4.74 | 21,938 | — | — |
| 1999-06-28 | $4.74 | $4.74 | 27,000 | — | — |
| 1999-06-25 | $4.81 | $4.81 | 30,713 | — | — |
| 1999-06-24 | $4.74 | $4.74 | 30,038 | — | — |
| 1999-06-23 | $4.70 | $4.70 | 16,875 | — | — |
| 1999-06-22 | $4.74 | $4.74 | 106,650 | — | — |
| 1999-06-21 | $4.70 | $4.70 | 56,025 | — | — |
| 1999-06-18 | $4.44 | $4.44 | 126,900 | — | — |
| 1999-06-17 | $4.37 | $4.37 | 47,925 | — | — |
| 1999-06-16 | $4.46 | $4.46 | 31,725 | — | — |
| 1999-06-15 | $4.56 | $4.56 | 22,275 | — | — |
| 1999-06-14 | $4.63 | $4.63 | 13,838 | — | — |
| 1999-06-11 | $4.72 | $4.72 | 3,375 | — | — |
| 1999-06-10 | $4.78 | $4.78 | 27,338 | — | — |
| 1999-06-09 | $4.89 | $4.89 | 26,663 | — | — |
| 1999-06-08 | $5.04 | $5.04 | 47,925 | — | — |
| 1999-06-07 | $4.93 | $4.93 | 39,150 | — | — |
| 1999-06-04 | $4.67 | $4.67 | 44,888 | — | — |
| 1999-06-03 | $4.63 | $4.63 | 23,288 | — | — |
| 1999-06-02 | $4.56 | $4.56 | 22,275 | — | — |
| 1999-06-01 | $4.74 | $4.74 | 11,813 | — | — |
| 1999-05-28 | $4.67 | $4.67 | 102,263 | — | — |
| 1999-05-27 | $4.52 | $4.52 | 57,713 | — | — |
| 1999-05-26 | $4.52 | $4.52 | 222,413 | — | — |
| 1999-05-25 | $4.89 | $4.89 | 71,213 | — | — |
| 1999-05-24 | $5.04 | $5.04 | 49,275 | — | — |
| 1999-05-21 | $5.00 | $5.00 | 45,563 | — | — |
| 1999-05-20 | $5.00 | $5.00 | 32,400 | — | — |
| 1999-05-19 | $4.94 | $4.94 | 42,525 | — | — |
| 1999-05-18 | $4.81 | $4.81 | 58,388 | — | — |
| 1999-05-17 | $4.74 | $4.74 | 187,313 | — | — |
| 1999-05-14 | $4.81 | $4.81 | 261,900 | — | — |
| 1999-05-13 | $5.15 | $5.15 | 193,388 | — | — |
| 1999-05-12 | $5.04 | $5.04 | 297,000 | — | — |
| 1999-05-11 | $4.70 | $4.70 | 87,413 | — | — |
| 1999-05-10 | $4.54 | $4.54 | 108,000 | — | — |
| 1999-05-07 | $4.63 | $4.63 | 241,313 | — | — |
| 1999-05-06 | $4.70 | $4.70 | 257,513 | — | — |
| 1999-05-05 | $4.52 | $4.52 | 130,950 | — | — |
| 1999-05-04 | $4.11 | $4.11 | 89,438 | — | — |
| 1999-05-03 | $4.15 | $4.15 | 24,638 | — | — |
| 1999-04-30 | $4.19 | $4.19 | 55,013 | — | — |
| 1999-04-29 | $4.22 | $4.22 | 109,013 | — | — |
| 1999-04-28 | $4.22 | $4.22 | 35,438 | — | — |
| 1999-04-27 | $4.19 | $4.19 | 85,388 | — | — |
| 1999-04-26 | $4.15 | $4.15 | 69,188 | — | — |
| 1999-04-23 | $4.15 | $4.15 | 128,250 | — | — |
| 1999-04-22 | $4.31 | $4.31 | 299,363 | — | — |
| 1999-04-21 | $4.41 | $4.41 | 606,150 | — | — |
| 1999-04-20 | $4.15 | $4.15 | 1,146,825 | — | — |
| 1999-04-19 | $3.56 | $3.56 | 118,800 | — | — |
| 1999-04-16 | $3.41 | $3.41 | 72,900 | — | — |
| 1999-04-15 | $3.41 | $3.41 | 97,875 | — | — |
| 1999-04-14 | $3.15 | $3.15 | 142,088 | — | — |
| 1999-04-13 | $3.17 | $3.17 | 96,188 | — | — |
| 1999-04-12 | $3.04 | $3.04 | 69,525 | — | — |
| 1999-04-09 | $3.17 | $3.17 | 24,638 | — | — |
| 1999-04-08 | $3.15 | $3.15 | 22,613 | — | — |
| 1999-04-07 | $3.11 | $3.11 | 21,263 | — | — |
| 1999-04-06 | $3.19 | $3.19 | 53,663 | — | — |
| 1999-04-05 | $3.19 | $3.19 | 108,338 | — | — |
| 1999-04-01 | $3.19 | $3.19 | 45,563 | — | — |
| 1999-03-31 | $3.33 | $3.33 | 162,000 | — | — |
| 1999-03-30 | $3.30 | $3.30 | 23,625 | — | — |
| 1999-03-29 | $3.33 | $3.33 | 48,263 | — | — |
| 1999-03-26 | $3.44 | $3.44 | 20,250 | — | — |
| 1999-03-25 | $3.44 | $3.44 | 17,550 | — | — |
| 1999-03-24 | $3.30 | $3.30 | 4,725 | — | — |
| 1999-03-23 | $3.33 | $3.33 | 34,425 | — | — |
| 1999-03-22 | $3.41 | $3.41 | 36,450 | — | — |
| 1999-03-19 | $3.37 | $3.37 | 25,313 | — | — |
| 1999-03-18 | $3.41 | $3.41 | 36,450 | — | — |
| 1999-03-17 | $3.37 | $3.37 | 34,425 | — | — |
| 1999-03-16 | $3.33 | $3.33 | 27,675 | — | — |
| 1999-03-15 | $3.41 | $3.41 | 26,325 | — | — |
| 1999-03-12 | $3.30 | $3.30 | 47,925 | — | — |
| 1999-03-11 | $3.31 | $3.31 | 48,263 | — | — |
| 1999-03-10 | $3.52 | $3.52 | 25,313 | — | — |
| 1999-03-09 | $3.56 | $3.56 | 40,163 | — | — |
| 1999-03-08 | $3.59 | $3.59 | 39,825 | — | — |
| 1999-03-05 | $3.52 | $3.52 | 129,600 | — | — |
| 1999-03-04 | $3.59 | $3.59 | 33,413 | — | — |
| 1999-03-03 | $3.61 | $3.61 | 37,463 | — | — |
| 1999-03-02 | $3.74 | $3.74 | 378,675 | — | — |
| 1999-03-01 | $3.63 | $3.63 | 89,775 | — | — |
| 1999-02-26 | $3.63 | $3.63 | 142,763 | — | — |
| 1999-02-25 | $3.22 | $3.22 | 10,463 | — | — |
| 1999-02-24 | $3.44 | $3.44 | 47,925 | — | — |
| 1999-02-23 | $3.48 | $3.48 | 73,575 | — | — |
| 1999-02-22 | $3.52 | $3.52 | 103,950 | — | — |
| 1999-02-19 | $3.52 | $3.52 | 18,225 | — | — |
| 1999-02-18 | $3.48 | $3.48 | 76,275 | — | — |
| 1999-02-17 | $3.26 | $3.26 | 145,125 | — | — |
| 1999-02-16 | $3.33 | $3.33 | 226,463 | — | — |
| 1999-02-12 | $3.44 | $3.44 | 142,425 | — | — |
| 1999-02-11 | $3.59 | $3.59 | 72,900 | — | — |
| 1999-02-10 | $3.41 | $3.41 | 31,050 | — | — |
| 1999-02-09 | $3.48 | $3.48 | 38,138 | — | — |
| 1999-02-08 | $3.70 | $3.70 | 13,163 | — | — |
| 1999-02-05 | $3.81 | $3.81 | 64,463 | — | — |
| 1999-02-04 | $3.74 | $3.74 | 40,163 | — | — |
| 1999-02-03 | $3.78 | $3.78 | 18,900 | — | — |
| 1999-02-02 | $3.81 | $3.81 | 8,775 | — | — |
| 1999-02-01 | $3.80 | $3.80 | 32,738 | — | — |
| 1999-01-29 | $3.85 | $3.85 | 83,363 | — | — |
| 1999-01-28 | $3.85 | $3.85 | 142,763 | — | — |
| 1999-01-27 | $3.85 | $3.85 | 265,613 | — | — |
| 1999-01-26 | $3.80 | $3.80 | 267,300 | — | — |
| 1999-01-25 | $3.80 | $3.80 | 348,638 | — | — |
| 1999-01-22 | $3.56 | $3.56 | 13,838 | — | — |
| 1999-01-21 | $3.48 | $3.48 | 135,000 | — | — |
| 1999-01-20 | $3.37 | $3.37 | 131,288 | — | — |
| 1999-01-19 | $3.41 | $3.41 | 110,025 | — | — |
| 1999-01-15 | $3.15 | $3.15 | 91,125 | — | — |
| 1999-01-14 | $3.09 | $3.09 | 327,038 | — | — |
| 1999-01-13 | $3.11 | $3.11 | 327,375 | — | — |
| 1999-01-12 | $3.13 | $3.13 | 130,275 | — | — |
| 1999-01-11 | $3.15 | $3.15 | 353,363 | — | — |
| 1999-01-08 | $3.33 | $3.33 | 273,038 | — | — |
| 1999-01-07 | $3.37 | $3.37 | 122,850 | — | — |
| 1999-01-06 | $3.39 | $3.39 | 77,963 | — | — |
| 1999-01-05 | $3.37 | $3.37 | 56,025 | — | — |
| 1999-01-04 | $3.39 | $3.39 | 48,263 | — | — |