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
- 1998-05-13 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 | $4.56 | $4.70 | 24,735 | — | — |
| 1999-12-30 | $4.75 | $4.90 | 3,649 | — | — |
| 1999-12-29 | $4.56 | $4.70 | 3,649 | — | — |
| 1999-12-28 | $4.44 | $4.58 | 12,165 | — | — |
| 1999-12-27 | $4.32 | $4.45 | 6,488 | — | — |
| 1999-12-23 | $4.59 | $4.74 | 5,271 | — | — |
| 1999-12-22 | $4.56 | $4.70 | 72,988 | — | — |
| 1999-12-21 | $4.50 | $4.64 | 1,622 | — | — |
| 1999-12-20 | $4.65 | $4.80 | 405 | — | — |
| 1999-12-17 | $4.65 | $4.80 | 11,759 | — | — |
| 1999-12-16 | $4.69 | $4.83 | 21,491 | — | — |
| 1999-12-15 | $4.59 | $4.74 | 1,622 | — | — |
| 1999-12-14 | $4.58 | $4.72 | 12,570 | — | — |
| 1999-12-13 | $4.56 | $4.70 | 1,216 | — | — |
| 1999-12-10 | $4.75 | $4.90 | 15,814 | — | — |
| 1999-12-09 | $4.81 | $4.96 | 2,027 | — | — |
| 1999-12-08 | $4.78 | $4.93 | 24,329 | — | — |
| 1999-12-07 | $4.87 | $5.02 | 58,796 | — | — |
| 1999-12-06 | $4.87 | $5.02 | 61,229 | — | — |
| 1999-12-03 | $4.79 | $4.94 | 0 | — | — |
| 1999-12-02 | $4.79 | $4.94 | 811 | — | — |
| 1999-12-01 | $4.69 | $4.81 | 35,278 | — | — |
| 1999-11-30 | $4.50 | $4.62 | 32,845 | — | — |
| 1999-11-29 | $4.69 | $4.81 | 10,137 | — | — |
| 1999-11-26 | $4.69 | $4.81 | 0 | — | — |
| 1999-11-24 | $4.69 | $4.81 | 42,982 | — | — |
| 1999-11-23 | $4.79 | $4.92 | 9,732 | — | — |
| 1999-11-22 | $4.84 | $4.96 | 1,216 | — | — |
| 1999-11-19 | $4.87 | $5.00 | 6,893 | — | — |
| 1999-11-18 | $4.93 | $5.06 | 6,082 | — | — |
| 1999-11-17 | $4.93 | $5.06 | 1,622 | — | — |
| 1999-11-16 | $4.93 | $5.06 | 2,433 | — | — |
| 1999-11-15 | $4.93 | $5.06 | 4,055 | — | — |
| 1999-11-12 | $4.93 | $5.06 | 0 | — | — |
| 1999-11-11 | $4.93 | $5.06 | 0 | — | — |
| 1999-11-10 | $4.93 | $5.06 | 0 | — | — |
| 1999-11-09 | $4.93 | $5.06 | 2,027 | — | — |
| 1999-11-08 | $5.06 | $5.19 | 1,622 | — | — |
| 1999-11-05 | $5.02 | $5.15 | 0 | — | — |
| 1999-11-04 | $5.02 | $5.15 | 0 | — | — |
| 1999-11-03 | $5.02 | $5.15 | 1,216 | — | — |
| 1999-11-02 | $4.93 | $5.06 | 58,391 | — | — |
| 1999-11-01 | $4.93 | $5.06 | 5,677 | — | — |
| 1999-10-29 | $5.18 | $5.31 | 10,137 | — | — |
| 1999-10-28 | $4.93 | $5.06 | 4,055 | — | — |
| 1999-10-27 | $4.93 | $5.06 | 8,110 | — | — |
| 1999-10-26 | $4.81 | $4.93 | 4,055 | — | — |
| 1999-10-25 | $4.93 | $5.06 | 405 | — | — |
| 1999-10-22 | $5.43 | $5.57 | 10,137 | — | — |
| 1999-10-21 | $4.93 | $5.06 | 0 | — | — |
| 1999-10-20 | $4.93 | $5.06 | 13,787 | — | — |
| 1999-10-19 | $4.93 | $5.06 | 2,433 | — | — |
| 1999-10-18 | $5.33 | $5.47 | 0 | — | — |
| 1999-10-15 | $5.33 | $5.47 | 0 | — | — |
| 1999-10-14 | $5.33 | $5.47 | 0 | — | — |
| 1999-10-13 | $5.33 | $5.47 | 811 | — | — |
| 1999-10-12 | $5.55 | $5.69 | 17,031 | — | — |
| 1999-10-11 | $5.67 | $5.82 | 0 | — | — |
| 1999-10-08 | $5.67 | $5.82 | 6,893 | — | — |
| 1999-10-07 | $5.95 | $6.10 | 9,732 | — | — |
| 1999-10-06 | $5.67 | $5.82 | 53,525 | — | — |
| 1999-10-05 | $5.27 | $5.41 | 18,247 | — | — |
| 1999-10-04 | $5.58 | $5.72 | 38,522 | — | — |
| 1999-10-01 | $5.49 | $5.63 | 27,979 | — | — |
| 1999-09-30 | $5.55 | $5.69 | 212,071 | — | — |
| 1999-09-29 | $5.30 | $5.44 | 89,208 | — | — |
| 1999-09-28 | $4.81 | $4.93 | 0 | — | — |
| 1999-09-27 | $4.81 | $4.93 | 2,838 | — | — |
| 1999-09-24 | $4.69 | $4.81 | 405 | — | — |
| 1999-09-23 | $4.56 | $4.68 | 405 | — | — |
| 1999-09-22 | $4.69 | $4.81 | 19,464 | — | — |
| 1999-09-21 | $4.49 | $4.61 | 98,129 | — | — |
| 1999-09-20 | $4.44 | $4.55 | 11,354 | — | — |
| 1999-09-17 | $4.32 | $4.43 | 16,220 | — | — |
| 1999-09-16 | $4.38 | $4.49 | 64,473 | — | — |
| 1999-09-15 | $4.81 | $4.93 | 0 | — | — |
| 1999-09-14 | $4.81 | $4.93 | 0 | — | — |
| 1999-09-13 | $4.81 | $4.93 | 3,244 | — | — |
| 1999-09-10 | $4.93 | $5.06 | 2,027 | — | — |
| 1999-09-09 | $4.71 | $4.81 | 4,258 | — | — |
| 1999-09-08 | $4.70 | $4.79 | 7,238 | — | — |
| 1999-09-07 | $4.64 | $4.73 | 3,832 | — | — |
| 1999-09-03 | $4.58 | $4.67 | 0 | — | — |
| 1999-09-02 | $4.58 | $4.67 | 0 | — | — |
| 1999-09-01 | $4.58 | $4.67 | 4,683 | — | — |
| 1999-08-31 | $4.70 | $4.79 | 32,784 | — | — |
| 1999-08-30 | $4.76 | $4.85 | 22,991 | — | — |
| 1999-08-27 | $4.70 | $4.79 | 1,277 | — | — |
| 1999-08-26 | $4.90 | $5.00 | 8,515 | — | — |
| 1999-08-25 | $4.90 | $5.00 | 0 | — | — |
| 1999-08-24 | $4.90 | $5.00 | 0 | — | — |
| 1999-08-23 | $4.90 | $5.00 | 57,052 | — | — |
| 1999-08-20 | $4.76 | $4.85 | 32,784 | — | — |
| 1999-08-19 | $4.64 | $4.73 | 0 | — | — |
| 1999-08-18 | $4.64 | $4.73 | 426 | — | — |
| 1999-08-17 | $4.67 | $4.76 | 8,515 | — | — |
| 1999-08-16 | $4.65 | $4.75 | 426 | — | — |
| 1999-08-13 | $4.64 | $4.73 | 16,605 | — | — |
| 1999-08-12 | $4.64 | $4.73 | 6,812 | — | — |
| 1999-08-11 | $4.62 | $4.72 | 1,277 | — | — |
| 1999-08-10 | $4.64 | $4.73 | 5,535 | — | — |
| 1999-08-09 | $4.76 | $4.85 | 31,507 | — | — |
| 1999-08-06 | $4.64 | $4.73 | 13,624 | — | — |
| 1999-08-05 | $4.67 | $4.76 | 0 | — | — |
| 1999-08-04 | $4.67 | $4.76 | 17,882 | — | — |
| 1999-08-03 | $4.70 | $4.79 | 14,902 | — | — |
| 1999-08-02 | $4.71 | $4.81 | 2,980 | — | — |
| 1999-07-30 | $4.67 | $4.76 | 32,358 | — | — |
| 1999-07-29 | $4.76 | $4.85 | 31,932 | — | — |
| 1999-07-28 | $4.79 | $4.88 | 63,439 | — | — |
| 1999-07-27 | $4.73 | $4.82 | 39,170 | — | — |
| 1999-07-26 | $4.81 | $4.91 | 0 | — | — |
| 1999-07-23 | $4.81 | $4.91 | 5,961 | — | — |
| 1999-07-22 | $4.70 | $4.79 | 15,328 | — | — |
| 1999-07-21 | $4.73 | $4.82 | 5,535 | — | — |
| 1999-07-20 | $4.73 | $4.82 | 22,140 | — | — |
| 1999-07-19 | $4.70 | $4.79 | 18,734 | — | — |
| 1999-07-16 | $4.81 | $4.91 | 18,734 | — | — |
| 1999-07-15 | $4.76 | $4.85 | 71,528 | — | — |
| 1999-07-14 | $4.58 | $4.67 | 0 | — | — |
| 1999-07-13 | $4.58 | $4.67 | 42,576 | — | — |
| 1999-07-12 | $4.35 | $4.44 | 83,024 | — | — |
| 1999-07-09 | $4.26 | $4.35 | 0 | — | — |
| 1999-07-08 | $4.26 | $4.35 | 3,832 | — | — |
| 1999-07-07 | $4.26 | $4.35 | 12,773 | — | — |
| 1999-07-06 | $4.15 | $4.24 | 0 | — | — |
| 1999-07-02 | $4.15 | $4.24 | 852 | — | — |
| 1999-07-01 | $4.14 | $4.23 | 18,734 | — | — |
| 1999-06-30 | $4.14 | $4.23 | 7,238 | — | — |
| 1999-06-29 | $4.26 | $4.35 | 0 | — | — |
| 1999-06-28 | $4.26 | $4.35 | 0 | — | — |
| 1999-06-25 | $4.26 | $4.35 | 0 | — | — |
| 1999-06-24 | $4.26 | $4.35 | 0 | — | — |
| 1999-06-23 | $4.26 | $4.35 | 10,218 | — | — |
| 1999-06-22 | $4.23 | $4.32 | 3,406 | — | — |
| 1999-06-21 | $4.26 | $4.35 | 0 | — | — |
| 1999-06-18 | $4.26 | $4.35 | 852 | — | — |
| 1999-06-17 | $4.23 | $4.32 | 426 | — | — |
| 1999-06-16 | $4.20 | $4.29 | 852 | — | — |
| 1999-06-15 | $4.14 | $4.23 | 2,980 | — | — |
| 1999-06-14 | $4.11 | $4.20 | 5,535 | — | — |
| 1999-06-11 | $4.14 | $4.23 | 0 | — | — |
| 1999-06-10 | $4.14 | $4.20 | 4,258 | — | — |
| 1999-06-09 | $4.23 | $4.29 | 10,644 | — | — |
| 1999-06-08 | $4.23 | $4.29 | 2,555 | — | — |
| 1999-06-07 | $4.17 | $4.23 | 0 | — | — |
| 1999-06-04 | $4.17 | $4.23 | 0 | — | — |
| 1999-06-03 | $4.17 | $4.23 | 7,664 | — | — |
| 1999-06-02 | $4.23 | $4.29 | 6,812 | — | — |
| 1999-06-01 | $4.29 | $4.35 | 4,258 | — | — |
| 1999-05-28 | $4.23 | $4.29 | 1,277 | — | — |
| 1999-05-27 | $4.23 | $4.29 | 2,980 | — | — |
| 1999-05-26 | $4.23 | $4.29 | 0 | — | — |
| 1999-05-25 | $4.23 | $4.29 | 426 | — | — |
| 1999-05-24 | $4.35 | $4.41 | 27,249 | — | — |
| 1999-05-21 | $4.35 | $4.41 | 17,031 | — | — |
| 1999-05-20 | $4.23 | $4.29 | 8,515 | — | — |
| 1999-05-19 | $4.26 | $4.32 | 10,218 | — | — |
| 1999-05-18 | $4.23 | $4.29 | 48,963 | — | — |
| 1999-05-17 | $4.23 | $4.29 | 28,100 | — | — |
| 1999-05-14 | $4.23 | $4.29 | 9,367 | — | — |
| 1999-05-13 | $4.29 | $4.35 | 51,092 | — | — |
| 1999-05-12 | $4.14 | $4.20 | 19,159 | — | — |
| 1999-05-11 | $4.20 | $4.26 | 426 | — | — |
| 1999-05-10 | $4.20 | $4.26 | 0 | — | — |
| 1999-05-07 | $4.20 | $4.26 | 426 | — | — |
| 1999-05-06 | $4.23 | $4.29 | 0 | — | — |
| 1999-05-05 | $4.23 | $4.29 | 0 | — | — |
| 1999-05-04 | $4.23 | $4.29 | 80,469 | — | — |
| 1999-05-03 | $4.14 | $4.20 | 7,664 | — | — |
| 1999-04-30 | $4.29 | $4.35 | 16,605 | — | — |
| 1999-04-29 | $4.24 | $4.31 | 129,432 | — | — |
| 1999-04-28 | $4.29 | $4.35 | 4,258 | — | — |
| 1999-04-27 | $4.23 | $4.29 | 171,157 | — | — |
| 1999-04-26 | $3.99 | $4.05 | 852 | — | — |
| 1999-04-23 | $4.17 | $4.23 | 6,386 | — | — |
| 1999-04-22 | $4.18 | $4.25 | 52,369 | — | — |
| 1999-04-21 | $4.17 | $4.23 | 2,555 | — | — |
| 1999-04-20 | $4.17 | $4.23 | 51,943 | — | — |
| 1999-04-19 | $4.02 | $4.08 | 852 | — | — |
| 1999-04-16 | $4.14 | $4.20 | 30,229 | — | — |
| 1999-04-15 | $4.05 | $4.11 | 14,902 | — | — |
| 1999-04-14 | $4.12 | $4.19 | 79,618 | — | — |
| 1999-04-13 | $4.10 | $4.16 | 2,129 | — | — |
| 1999-04-12 | $4.17 | $4.23 | 0 | — | — |
| 1999-04-09 | $4.17 | $4.23 | 8,090 | — | — |
| 1999-04-08 | $3.99 | $4.05 | 426 | — | — |
| 1999-04-07 | $3.99 | $4.05 | 0 | — | — |
| 1999-04-06 | $3.99 | $4.05 | 6,812 | — | — |
| 1999-04-05 | $4.02 | $4.08 | 4,258 | — | — |
| 1999-04-01 | $4.02 | $4.08 | 852 | — | — |
| 1999-03-31 | $4.02 | $4.08 | 4,258 | — | — |
| 1999-03-30 | $4.11 | $4.17 | 2,129 | — | — |
| 1999-03-29 | $4.02 | $4.08 | 52,795 | — | — |
| 1999-03-26 | $4.35 | $4.41 | 426 | — | — |
| 1999-03-25 | $4.05 | $4.11 | 5,535 | — | — |
| 1999-03-24 | $4.02 | $4.08 | 20,437 | — | — |
| 1999-03-23 | $4.23 | $4.29 | 4,258 | — | — |
| 1999-03-22 | $4.35 | $4.41 | 4,683 | — | — |
| 1999-03-19 | $4.20 | $4.26 | 58,330 | — | — |
| 1999-03-18 | $4.26 | $4.32 | 2,129 | — | — |
| 1999-03-17 | $4.26 | $4.30 | 0 | — | — |
| 1999-03-16 | $4.26 | $4.30 | 0 | — | — |
| 1999-03-15 | $4.26 | $4.30 | 2,555 | — | — |
| 1999-03-12 | $4.35 | $4.39 | 42,576 | — | — |
| 1999-03-11 | $4.23 | $4.27 | 45,557 | — | — |
| 1999-03-10 | $4.11 | $4.15 | 8,090 | — | — |
| 1999-03-09 | $4.17 | $4.21 | 11,496 | — | — |
| 1999-03-08 | $4.17 | $4.21 | 2,129 | — | — |
| 1999-03-05 | $4.23 | $4.27 | 1,703 | — | — |
| 1999-03-04 | $4.17 | $4.21 | 36,190 | — | — |
| 1999-03-03 | $4.26 | $4.30 | 6,386 | — | — |
| 1999-03-02 | $4.35 | $4.39 | 0 | — | — |
| 1999-03-01 | $4.35 | $4.39 | 62,162 | — | — |
| 1999-02-26 | $4.32 | $4.36 | 8,515 | — | — |
| 1999-02-25 | $4.37 | $4.42 | 426 | — | — |
| 1999-02-24 | $4.35 | $4.39 | 0 | — | — |
| 1999-02-23 | $4.35 | $4.39 | 0 | — | — |
| 1999-02-22 | $4.35 | $4.39 | 25,120 | — | — |
| 1999-02-19 | $4.40 | $4.45 | 0 | — | — |
| 1999-02-18 | $4.40 | $4.45 | 0 | — | — |
| 1999-02-17 | $4.40 | $4.45 | 0 | — | — |
| 1999-02-16 | $4.40 | $4.45 | 8,941 | — | — |
| 1999-02-12 | $4.23 | $4.27 | 6,812 | — | — |
| 1999-02-11 | $4.11 | $4.15 | 41,725 | — | — |
| 1999-02-10 | $4.14 | $4.18 | 0 | — | — |
| 1999-02-09 | $4.14 | $4.18 | 14,476 | — | — |
| 1999-02-08 | $4.40 | $4.45 | 852 | — | — |
| 1999-02-05 | $4.23 | $4.27 | 49,814 | — | — |
| 1999-02-04 | $4.23 | $4.27 | 1,703 | — | — |
| 1999-02-03 | $4.11 | $4.15 | 852 | — | — |
| 1999-02-02 | $4.23 | $4.27 | 19,159 | — | — |
| 1999-02-01 | $4.43 | $4.48 | 3,406 | — | — |
| 1999-01-29 | $4.29 | $4.33 | 5,109 | — | — |
| 1999-01-28 | $4.23 | $4.27 | 5,961 | — | — |
| 1999-01-27 | $4.29 | $4.33 | 19,585 | — | — |
| 1999-01-26 | $4.46 | $4.51 | 1,703 | — | — |
| 1999-01-25 | $4.40 | $4.45 | 12,773 | — | — |
| 1999-01-22 | $4.40 | $4.45 | 3,406 | — | — |
| 1999-01-21 | $4.46 | $4.51 | 1,277 | — | — |
| 1999-01-20 | $4.61 | $4.65 | 11,921 | — | — |
| 1999-01-19 | $4.58 | $4.63 | 852 | — | — |
| 1999-01-15 | $4.64 | $4.68 | 0 | — | — |
| 1999-01-14 | $4.64 | $4.68 | 0 | — | — |
| 1999-01-13 | $4.64 | $4.68 | 8,090 | — | — |
| 1999-01-12 | $4.58 | $4.63 | 3,406 | — | — |
| 1999-01-11 | $4.70 | $4.74 | 26,397 | — | — |
| 1999-01-08 | $4.73 | $4.77 | 3,832 | — | — |
| 1999-01-07 | $4.64 | $4.68 | 10,644 | — | — |
| 1999-01-06 | $4.70 | $4.74 | 2,129 | — | — |
| 1999-01-05 | $4.70 | $4.74 | 74,083 | — | — |
| 1999-01-04 | $4.70 | $4.74 | 1,277 | — | — |