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
- 1993-03-16 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 | $3.35 | $3.35 | 77,700 | — | — |
| 1999-12-30 | $3.33 | $3.33 | 41,100 | — | — |
| 1999-12-29 | $3.42 | $3.42 | 27,300 | — | — |
| 1999-12-28 | $3.38 | $3.38 | 45,900 | — | — |
| 1999-12-27 | $3.25 | $3.25 | 160,200 | — | — |
| 1999-12-23 | $3.42 | $3.42 | 52,200 | — | — |
| 1999-12-22 | $3.48 | $3.48 | 22,800 | — | — |
| 1999-12-21 | $3.43 | $3.43 | 17,700 | — | — |
| 1999-12-20 | $3.44 | $3.44 | 27,900 | — | — |
| 1999-12-17 | $3.50 | $3.50 | 47,400 | — | — |
| 1999-12-16 | $3.48 | $3.48 | 62,100 | — | — |
| 1999-12-15 | $3.33 | $3.33 | 34,500 | — | — |
| 1999-12-14 | $3.35 | $3.35 | 39,000 | — | — |
| 1999-12-13 | $3.25 | $3.25 | 91,200 | — | — |
| 1999-12-10 | $3.42 | $3.42 | 27,300 | — | — |
| 1999-12-09 | $3.31 | $3.31 | 25,800 | — | — |
| 1999-12-08 | $3.31 | $3.31 | 81,900 | — | — |
| 1999-12-07 | $3.33 | $3.33 | 35,400 | — | — |
| 1999-12-06 | $3.46 | $3.46 | 37,200 | — | — |
| 1999-12-03 | $3.50 | $3.50 | 83,400 | — | — |
| 1999-12-02 | $3.50 | $3.50 | 120,600 | — | — |
| 1999-12-01 | $3.40 | $3.40 | 23,400 | — | — |
| 1999-11-30 | $3.35 | $3.35 | 60,300 | — | — |
| 1999-11-29 | $3.42 | $3.42 | 48,000 | — | — |
| 1999-11-26 | $3.42 | $3.42 | 14,400 | — | — |
| 1999-11-24 | $3.38 | $3.38 | 120,000 | — | — |
| 1999-11-23 | $3.33 | $3.33 | 30,600 | — | — |
| 1999-11-22 | $3.48 | $3.48 | 12,900 | — | — |
| 1999-11-19 | $3.50 | $3.50 | 59,400 | — | — |
| 1999-11-18 | $3.38 | $3.38 | 60,000 | — | — |
| 1999-11-17 | $3.25 | $3.25 | 12,900 | — | — |
| 1999-11-16 | $3.29 | $3.29 | 90,600 | — | — |
| 1999-11-15 | $3.40 | $3.40 | 25,500 | — | — |
| 1999-11-12 | $3.38 | $3.38 | 50,400 | — | — |
| 1999-11-11 | $3.19 | $3.19 | 31,800 | — | — |
| 1999-11-10 | $3.13 | $3.13 | 34,200 | — | — |
| 1999-11-09 | $3.06 | $3.06 | 90,000 | — | — |
| 1999-11-08 | $3.15 | $3.15 | 63,000 | — | — |
| 1999-11-05 | $3.23 | $3.23 | 13,500 | — | — |
| 1999-11-04 | $3.29 | $3.29 | 148,800 | — | — |
| 1999-11-03 | $3.38 | $3.38 | 96,300 | — | — |
| 1999-11-02 | $3.38 | $3.38 | 29,100 | — | — |
| 1999-11-01 | $3.33 | $3.33 | 71,400 | — | — |
| 1999-10-29 | $3.54 | $3.54 | 138,300 | — | — |
| 1999-10-28 | $3.15 | $3.15 | 50,100 | — | — |
| 1999-10-27 | $3.10 | $3.10 | 372,000 | — | — |
| 1999-10-26 | $3.17 | $3.17 | 260,700 | — | — |
| 1999-10-25 | $3.04 | $3.04 | 179,400 | — | — |
| 1999-10-22 | $3.17 | $3.17 | 102,000 | — | — |
| 1999-10-21 | $3.29 | $3.29 | 79,500 | — | — |
| 1999-10-20 | $3.46 | $3.46 | 110,400 | — | — |
| 1999-10-19 | $3.60 | $3.60 | 21,000 | — | — |
| 1999-10-18 | $3.56 | $3.56 | 34,500 | — | — |
| 1999-10-15 | $3.67 | $3.67 | 13,500 | — | — |
| 1999-10-14 | $3.75 | $3.75 | 24,000 | — | — |
| 1999-10-13 | $3.88 | $3.88 | 42,900 | — | — |
| 1999-10-12 | $3.92 | $3.92 | 91,200 | — | — |
| 1999-10-11 | $4.04 | $4.04 | 8,400 | — | — |
| 1999-10-08 | $4.04 | $4.04 | 176,700 | — | — |
| 1999-10-07 | $4.04 | $4.04 | 183,600 | — | — |
| 1999-10-06 | $3.98 | $3.98 | 17,400 | — | — |
| 1999-10-05 | $3.88 | $3.88 | 250,500 | — | — |
| 1999-10-04 | $3.71 | $3.71 | 75,600 | — | — |
| 1999-10-01 | $3.65 | $3.65 | 38,700 | — | — |
| 1999-09-30 | $3.69 | $3.69 | 256,200 | — | — |
| 1999-09-29 | $3.65 | $3.65 | 27,900 | — | — |
| 1999-09-28 | $3.67 | $3.67 | 234,600 | — | — |
| 1999-09-27 | $3.73 | $3.73 | 213,900 | — | — |
| 1999-09-24 | $3.54 | $3.54 | 38,100 | — | — |
| 1999-09-23 | $3.46 | $3.46 | 20,400 | — | — |
| 1999-09-22 | $3.42 | $3.42 | 190,800 | — | — |
| 1999-09-21 | $3.33 | $3.33 | 150,900 | — | — |
| 1999-09-20 | $3.38 | $3.38 | 513,000 | — | — |
| 1999-09-17 | $3.42 | $3.42 | 31,500 | — | — |
| 1999-09-16 | $3.29 | $3.29 | 18,900 | — | — |
| 1999-09-15 | $3.58 | $3.58 | 67,200 | — | — |
| 1999-09-14 | $3.48 | $3.48 | 53,100 | — | — |
| 1999-09-13 | $3.56 | $3.56 | 138,600 | — | — |
| 1999-09-10 | $3.63 | $3.63 | 33,000 | — | — |
| 1999-09-09 | $3.69 | $3.69 | 314,700 | — | — |
| 1999-09-08 | $3.67 | $3.67 | 114,300 | — | — |
| 1999-09-07 | $4.00 | $4.00 | 61,200 | — | — |
| 1999-09-03 | $4.04 | $4.04 | 87,900 | — | — |
| 1999-09-02 | $3.98 | $3.98 | 9,000 | — | — |
| 1999-09-01 | $4.06 | $4.06 | 72,000 | — | — |
| 1999-08-31 | $3.88 | $3.88 | 58,800 | — | — |
| 1999-08-30 | $4.10 | $4.10 | 88,800 | — | — |
| 1999-08-27 | $4.04 | $4.04 | 43,800 | — | — |
| 1999-08-26 | $4.06 | $4.06 | 41,400 | — | — |
| 1999-08-25 | $4.08 | $4.08 | 11,700 | — | — |
| 1999-08-24 | $4.13 | $4.13 | 12,900 | — | — |
| 1999-08-23 | $4.08 | $4.08 | 94,800 | — | — |
| 1999-08-20 | $4.17 | $4.17 | 28,200 | — | — |
| 1999-08-19 | $4.08 | $4.08 | 66,000 | — | — |
| 1999-08-18 | $4.13 | $4.13 | 162,000 | — | — |
| 1999-08-17 | $4.00 | $4.00 | 348,000 | — | — |
| 1999-08-16 | $3.88 | $3.88 | 155,700 | — | — |
| 1999-08-13 | $3.90 | $3.90 | 524,100 | — | — |
| 1999-08-12 | $3.92 | $3.92 | 368,700 | — | — |
| 1999-08-11 | $3.96 | $3.96 | 71,100 | — | — |
| 1999-08-10 | $3.92 | $3.92 | 237,000 | — | — |
| 1999-08-09 | $4.00 | $4.00 | 129,900 | — | — |
| 1999-08-06 | $4.13 | $4.13 | 216,900 | — | — |
| 1999-08-05 | $4.15 | $4.15 | 126,900 | — | — |
| 1999-08-04 | $4.13 | $4.13 | 863,400 | — | — |
| 1999-08-03 | $4.00 | $4.00 | 21,600 | — | — |
| 1999-08-02 | $3.98 | $3.98 | 177,900 | — | — |
| 1999-07-30 | $4.46 | $4.46 | 85,200 | — | — |
| 1999-07-29 | $4.56 | $4.56 | 33,300 | — | — |
| 1999-07-28 | $4.67 | $4.67 | 107,400 | — | — |
| 1999-07-27 | $4.52 | $4.52 | 69,300 | — | — |
| 1999-07-26 | $4.46 | $4.46 | 124,500 | — | — |
| 1999-07-23 | $4.48 | $4.48 | 86,700 | — | — |
| 1999-07-22 | $4.48 | $4.48 | 80,100 | — | — |
| 1999-07-21 | $4.52 | $4.52 | 79,800 | — | — |
| 1999-07-20 | $4.65 | $4.65 | 342,000 | — | — |
| 1999-07-19 | $4.88 | $4.88 | 61,200 | — | — |
| 1999-07-16 | $4.83 | $4.83 | 53,400 | — | — |
| 1999-07-15 | $5.02 | $5.02 | 62,100 | — | — |
| 1999-07-14 | $5.13 | $5.13 | 64,800 | — | — |
| 1999-07-13 | $5.17 | $5.17 | 28,500 | — | — |
| 1999-07-12 | $5.33 | $5.33 | 46,500 | — | — |
| 1999-07-09 | $5.58 | $5.58 | 133,200 | — | — |
| 1999-07-08 | $5.58 | $5.58 | 62,400 | — | — |
| 1999-07-07 | $5.63 | $5.63 | 118,500 | — | — |
| 1999-07-06 | $5.50 | $5.50 | 77,100 | — | — |
| 1999-07-02 | $5.54 | $5.54 | 98,400 | — | — |
| 1999-07-01 | $5.44 | $5.44 | 337,500 | — | — |
| 1999-06-30 | $5.67 | $5.67 | 454,200 | — | — |
| 1999-06-29 | $5.44 | $5.44 | 29,400 | — | — |
| 1999-06-28 | $5.46 | $5.46 | 125,700 | — | — |
| 1999-06-25 | $5.08 | $5.08 | 154,500 | — | — |
| 1999-06-24 | $5.15 | $5.15 | 20,100 | — | — |
| 1999-06-23 | $5.33 | $5.33 | 94,800 | — | — |
| 1999-06-22 | $5.48 | $5.48 | 157,500 | — | — |
| 1999-06-21 | $5.48 | $5.48 | 257,700 | — | — |
| 1999-06-18 | $5.48 | $5.48 | 121,800 | — | — |
| 1999-06-17 | $5.54 | $5.54 | 153,300 | — | — |
| 1999-06-16 | $5.54 | $5.54 | 176,700 | — | — |
| 1999-06-15 | $5.27 | $5.27 | 29,100 | — | — |
| 1999-06-14 | $5.29 | $5.29 | 214,500 | — | — |
| 1999-06-11 | $5.31 | $5.31 | 199,500 | — | — |
| 1999-06-10 | $5.29 | $5.29 | 177,000 | — | — |
| 1999-06-09 | $5.15 | $5.15 | 114,600 | — | — |
| 1999-06-08 | $5.04 | $5.04 | 104,700 | — | — |
| 1999-06-07 | $5.11 | $5.11 | 9,900 | — | — |
| 1999-06-04 | $5.13 | $5.13 | 180,000 | — | — |
| 1999-06-03 | $5.27 | $5.27 | 430,800 | — | — |
| 1999-06-02 | $5.27 | $5.27 | 197,400 | — | — |
| 1999-06-01 | $5.38 | $5.38 | 57,900 | — | — |
| 1999-05-28 | $5.42 | $5.42 | 187,500 | — | — |
| 1999-05-27 | $5.08 | $5.08 | 138,900 | — | — |
| 1999-05-26 | $5.00 | $5.00 | 107,100 | — | — |
| 1999-05-25 | $4.92 | $4.92 | 110,700 | — | — |
| 1999-05-24 | $4.75 | $4.75 | 157,500 | — | — |
| 1999-05-21 | $5.17 | $5.17 | 82,500 | — | — |
| 1999-05-20 | $5.02 | $5.02 | 194,400 | — | — |
| 1999-05-19 | $5.04 | $5.04 | 93,600 | — | — |
| 1999-05-18 | $5.21 | $5.21 | 34,200 | — | — |
| 1999-05-17 | $5.17 | $5.17 | 38,700 | — | — |
| 1999-05-14 | $5.19 | $5.19 | 33,300 | — | — |
| 1999-05-13 | $5.13 | $5.13 | 117,600 | — | — |
| 1999-05-12 | $5.25 | $5.25 | 46,500 | — | — |
| 1999-05-11 | $5.15 | $5.15 | 281,100 | — | — |
| 1999-05-10 | $5.17 | $5.17 | 49,200 | — | — |
| 1999-05-07 | $5.17 | $5.17 | 253,500 | — | — |
| 1999-05-06 | $5.33 | $5.33 | 129,900 | — | — |
| 1999-05-05 | $5.25 | $5.25 | 84,900 | — | — |
| 1999-05-04 | $5.08 | $5.08 | 198,300 | — | — |
| 1999-05-03 | $5.04 | $5.04 | 71,100 | — | — |
| 1999-04-30 | $5.04 | $5.04 | 125,400 | — | — |
| 1999-04-29 | $5.04 | $5.04 | 94,500 | — | — |
| 1999-04-28 | $5.00 | $5.00 | 42,600 | — | — |
| 1999-04-27 | $5.08 | $5.08 | 189,000 | — | — |
| 1999-04-26 | $4.79 | $4.79 | 34,800 | — | — |
| 1999-04-23 | $4.73 | $4.73 | 47,400 | — | — |
| 1999-04-22 | $4.73 | $4.73 | 573,600 | — | — |
| 1999-04-21 | $4.63 | $4.63 | 119,700 | — | — |
| 1999-04-20 | $4.50 | $4.50 | 306,600 | — | — |
| 1999-04-19 | $4.56 | $4.56 | 227,100 | — | — |
| 1999-04-16 | $4.50 | $4.50 | 242,700 | — | — |
| 1999-04-15 | $3.96 | $3.96 | 80,400 | — | — |
| 1999-04-14 | $4.17 | $4.17 | 78,900 | — | — |
| 1999-04-13 | $4.27 | $4.27 | 141,000 | — | — |
| 1999-04-12 | $4.46 | $4.46 | 67,500 | — | — |
| 1999-04-09 | $4.38 | $4.37 | 213,900 | — | — |
| 1999-04-08 | $4.38 | $4.37 | 23,100 | — | — |
| 1999-04-07 | $4.31 | $4.31 | 267,300 | — | — |
| 1999-04-06 | $4.29 | $4.29 | 21,600 | — | — |
| 1999-04-05 | $4.29 | $4.29 | 126,300 | — | — |
| 1999-04-01 | $4.21 | $4.21 | 256,200 | — | — |
| 1999-03-31 | $4.17 | $4.17 | 358,200 | — | — |
| 1999-03-30 | $4.27 | $4.27 | 158,100 | — | — |
| 1999-03-29 | $4.33 | $4.33 | 150,000 | — | — |
| 1999-03-26 | $4.35 | $4.35 | 145,500 | — | — |
| 1999-03-25 | $4.38 | $4.37 | 112,200 | — | — |
| 1999-03-24 | $4.29 | $4.29 | 69,900 | — | — |
| 1999-03-23 | $4.29 | $4.29 | 198,000 | — | — |
| 1999-03-22 | $4.33 | $4.33 | 95,400 | — | — |
| 1999-03-19 | $4.38 | $4.37 | 436,200 | — | — |
| 1999-03-18 | $4.33 | $4.33 | 160,500 | — | — |
| 1999-03-17 | $4.33 | $4.33 | 515,700 | — | — |
| 1999-03-16 | $4.00 | $4.00 | 69,300 | — | — |
| 1999-03-15 | $4.00 | $4.00 | 60,900 | — | — |
| 1999-03-12 | $3.96 | $3.96 | 136,200 | — | — |
| 1999-03-11 | $4.00 | $4.00 | 276,000 | — | — |
| 1999-03-10 | $4.00 | $4.00 | 108,000 | — | — |
| 1999-03-09 | $3.79 | $3.79 | 104,100 | — | — |
| 1999-03-08 | $3.85 | $3.85 | 68,700 | — | — |
| 1999-03-05 | $3.81 | $3.81 | 57,000 | — | — |
| 1999-03-04 | $3.71 | $3.71 | 104,400 | — | — |
| 1999-03-03 | $3.63 | $3.63 | 57,600 | — | — |
| 1999-03-02 | $3.69 | $3.69 | 161,400 | — | — |
| 1999-03-01 | $3.63 | $3.63 | 59,100 | — | — |
| 1999-02-26 | $3.58 | $3.58 | 117,000 | — | — |
| 1999-02-25 | $3.50 | $3.50 | 56,100 | — | — |
| 1999-02-24 | $3.50 | $3.50 | 52,800 | — | — |
| 1999-02-23 | $3.50 | $3.50 | 60,300 | — | — |
| 1999-02-22 | $3.50 | $3.50 | 23,700 | — | — |
| 1999-02-19 | $3.52 | $3.52 | 28,200 | — | — |
| 1999-02-18 | $3.54 | $3.54 | 193,500 | — | — |
| 1999-02-17 | $3.42 | $3.42 | 97,800 | — | — |
| 1999-02-16 | $3.38 | $3.38 | 65,100 | — | — |
| 1999-02-12 | $3.42 | $3.42 | 201,600 | — | — |
| 1999-02-11 | $3.46 | $3.46 | 64,200 | — | — |
| 1999-02-10 | $3.38 | $3.38 | 210,000 | — | — |
| 1999-02-09 | $3.25 | $3.25 | 144,300 | — | — |
| 1999-02-08 | $3.63 | $3.63 | 138,000 | — | — |
| 1999-02-05 | $3.33 | $3.33 | 10,500 | — | — |
| 1999-02-04 | $3.33 | $3.33 | 225,000 | — | — |
| 1999-02-03 | $3.10 | $3.10 | 235,800 | — | — |
| 1999-02-02 | $3.17 | $3.17 | 167,100 | — | — |
| 1999-02-01 | $3.15 | $3.15 | 18,000 | — | — |
| 1999-01-29 | $3.15 | $3.15 | 70,200 | — | — |
| 1999-01-28 | $3.29 | $3.29 | 35,400 | — | — |
| 1999-01-27 | $3.25 | $3.25 | 179,400 | — | — |
| 1999-01-26 | $3.21 | $3.21 | 271,500 | — | — |
| 1999-01-25 | $3.50 | $3.50 | 170,100 | — | — |
| 1999-01-22 | $3.54 | $3.54 | 189,600 | — | — |
| 1999-01-21 | $3.54 | $3.54 | 99,000 | — | — |
| 1999-01-20 | $3.54 | $3.54 | 172,800 | — | — |
| 1999-01-19 | $3.58 | $3.58 | 160,500 | — | — |
| 1999-01-15 | $3.50 | $3.50 | 168,600 | — | — |
| 1999-01-14 | $3.46 | $3.46 | 93,000 | — | — |
| 1999-01-13 | $3.33 | $3.33 | 26,700 | — | — |
| 1999-01-12 | $3.38 | $3.38 | 124,200 | — | — |
| 1999-01-11 | $3.48 | $3.48 | 70,500 | — | — |
| 1999-01-08 | $3.46 | $3.46 | 31,200 | — | — |
| 1999-01-07 | $3.48 | $3.48 | 82,500 | — | — |
| 1999-01-06 | $3.48 | $3.48 | 107,100 | — | — |
| 1999-01-05 | $3.50 | $3.50 | 20,400 | — | — |
| 1999-01-04 | $3.63 | $3.63 | 35,700 | — | — |