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
- 1996-11-22 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 | $3.98 | $3.98 | 384,400 | — | — |
| 1999-12-30 | $4.06 | $4.06 | 254,800 | — | — |
| 1999-12-29 | $4.03 | $4.03 | 548,400 | — | — |
| 1999-12-28 | $4.05 | $4.05 | 260,800 | — | — |
| 1999-12-27 | $3.98 | $3.98 | 786,800 | — | — |
| 1999-12-23 | $3.92 | $3.92 | 401,200 | — | — |
| 1999-12-22 | $3.97 | $3.97 | 257,600 | — | — |
| 1999-12-21 | $4.09 | $4.09 | 2,073,200 | — | — |
| 1999-12-20 | $4.09 | $4.09 | 1,045,200 | — | — |
| 1999-12-17 | $4.08 | $4.08 | 1,322,000 | — | — |
| 1999-12-16 | $4.02 | $4.02 | 578,000 | — | — |
| 1999-12-15 | $3.97 | $3.97 | 653,600 | — | — |
| 1999-12-14 | $4.14 | $4.14 | 452,400 | — | — |
| 1999-12-13 | $4.03 | $4.03 | 558,800 | — | — |
| 1999-12-10 | $4.06 | $4.06 | 804,400 | — | — |
| 1999-12-09 | $4.13 | $4.12 | 538,000 | — | — |
| 1999-12-08 | $4.13 | $4.12 | 517,600 | — | — |
| 1999-12-07 | $4.25 | $4.25 | 1,044,400 | — | — |
| 1999-12-06 | $4.42 | $4.42 | 3,098,000 | — | — |
| 1999-12-03 | $3.92 | $3.92 | 447,200 | — | — |
| 1999-12-02 | $3.58 | $3.58 | 512,000 | — | — |
| 1999-12-01 | $3.50 | $3.50 | 576,400 | — | — |
| 1999-11-30 | $3.44 | $3.44 | 551,200 | — | — |
| 1999-11-29 | $3.50 | $3.50 | 442,800 | — | — |
| 1999-11-26 | $3.58 | $3.58 | 91,600 | — | — |
| 1999-11-24 | $3.67 | $3.67 | 393,200 | — | — |
| 1999-11-23 | $3.56 | $3.56 | 461,200 | — | — |
| 1999-11-22 | $3.41 | $3.41 | 693,200 | — | — |
| 1999-11-19 | $3.47 | $3.47 | 533,200 | — | — |
| 1999-11-18 | $3.44 | $3.44 | 969,600 | — | — |
| 1999-11-17 | $3.38 | $3.37 | 1,064,000 | — | — |
| 1999-11-16 | $3.41 | $3.41 | 230,000 | — | — |
| 1999-11-15 | $3.36 | $3.36 | 856,000 | — | — |
| 1999-11-12 | $3.31 | $3.31 | 146,000 | — | — |
| 1999-11-11 | $3.38 | $3.37 | 249,200 | — | — |
| 1999-11-10 | $3.33 | $3.33 | 814,000 | — | — |
| 1999-11-09 | $3.34 | $3.34 | 541,200 | — | — |
| 1999-11-08 | $3.38 | $3.37 | 265,200 | — | — |
| 1999-11-05 | $3.48 | $3.48 | 381,600 | — | — |
| 1999-11-04 | $3.59 | $3.59 | 739,200 | — | — |
| 1999-11-03 | $3.56 | $3.56 | 465,600 | — | — |
| 1999-11-02 | $3.39 | $3.39 | 720,400 | — | — |
| 1999-11-01 | $3.30 | $3.30 | 312,400 | — | — |
| 1999-10-29 | $3.42 | $3.42 | 420,400 | — | — |
| 1999-10-28 | $3.42 | $3.42 | 1,792,400 | — | — |
| 1999-10-27 | $3.44 | $3.44 | 289,600 | — | — |
| 1999-10-26 | $3.56 | $3.56 | 148,400 | — | — |
| 1999-10-25 | $3.64 | $3.64 | 368,800 | — | — |
| 1999-10-22 | $3.42 | $3.42 | 1,263,200 | — | — |
| 1999-10-21 | $3.33 | $3.33 | 349,600 | — | — |
| 1999-10-20 | $3.50 | $3.50 | 502,800 | — | — |
| 1999-10-19 | $3.63 | $3.63 | 528,800 | — | — |
| 1999-10-18 | $3.72 | $3.72 | 2,098,000 | — | — |
| 1999-10-15 | $3.72 | $3.72 | 1,117,200 | — | — |
| 1999-10-14 | $3.84 | $3.84 | 428,000 | — | — |
| 1999-10-13 | $3.94 | $3.94 | 728,000 | — | — |
| 1999-10-12 | $3.86 | $3.86 | 1,011,600 | — | — |
| 1999-10-11 | $3.94 | $3.94 | 254,400 | — | — |
| 1999-10-08 | $4.03 | $4.03 | 431,600 | — | — |
| 1999-10-07 | $4.03 | $4.03 | 572,800 | — | — |
| 1999-10-06 | $4.14 | $4.14 | 202,000 | — | — |
| 1999-10-05 | $4.13 | $4.12 | 240,000 | — | — |
| 1999-10-04 | $4.09 | $4.09 | 713,600 | — | — |
| 1999-10-01 | $4.00 | $4.00 | 617,200 | — | — |
| 1999-09-30 | $3.92 | $3.92 | 514,800 | — | — |
| 1999-09-29 | $3.70 | $3.70 | 375,200 | — | — |
| 1999-09-28 | $3.73 | $3.73 | 545,200 | — | — |
| 1999-09-27 | $3.78 | $3.78 | 632,000 | — | — |
| 1999-09-24 | $3.81 | $3.81 | 509,200 | — | — |
| 1999-09-23 | $3.80 | $3.80 | 399,600 | — | — |
| 1999-09-22 | $3.88 | $3.88 | 460,000 | — | — |
| 1999-09-21 | $4.03 | $4.03 | 318,800 | — | — |
| 1999-09-20 | $4.08 | $4.08 | 254,800 | — | — |
| 1999-09-17 | $4.22 | $4.22 | 455,200 | — | — |
| 1999-09-16 | $4.25 | $4.25 | 344,400 | — | — |
| 1999-09-15 | $4.31 | $4.31 | 189,200 | — | — |
| 1999-09-14 | $4.28 | $4.28 | 384,000 | — | — |
| 1999-09-13 | $4.41 | $4.41 | 136,800 | — | — |
| 1999-09-10 | $4.44 | $4.44 | 208,400 | — | — |
| 1999-09-09 | $4.47 | $4.47 | 121,600 | — | — |
| 1999-09-08 | $4.45 | $4.45 | 216,400 | — | — |
| 1999-09-07 | $4.48 | $4.48 | 366,800 | — | — |
| 1999-09-03 | $4.48 | $4.48 | 336,800 | — | — |
| 1999-09-02 | $4.41 | $4.41 | 300,800 | — | — |
| 1999-09-01 | $4.42 | $4.42 | 499,200 | — | — |
| 1999-08-31 | $4.50 | $4.50 | 556,000 | — | — |
| 1999-08-30 | $4.44 | $4.44 | 457,600 | — | — |
| 1999-08-27 | $4.47 | $4.47 | 372,400 | — | — |
| 1999-08-26 | $4.42 | $4.42 | 823,600 | — | — |
| 1999-08-25 | $4.44 | $4.44 | 1,244,000 | — | — |
| 1999-08-24 | $4.45 | $4.45 | 1,375,600 | — | — |
| 1999-08-23 | $4.33 | $4.33 | 362,800 | — | — |
| 1999-08-20 | $4.33 | $4.33 | 640,000 | — | — |
| 1999-08-19 | $4.25 | $4.25 | 323,200 | — | — |
| 1999-08-18 | $4.28 | $4.28 | 855,200 | — | — |
| 1999-08-17 | $4.33 | $4.33 | 394,800 | — | — |
| 1999-08-16 | $4.31 | $4.31 | 817,600 | — | — |
| 1999-08-13 | $4.41 | $4.41 | 231,600 | — | — |
| 1999-08-12 | $4.50 | $4.50 | 388,800 | — | — |
| 1999-08-11 | $4.52 | $4.52 | 680,800 | — | — |
| 1999-08-10 | $4.41 | $4.41 | 253,600 | — | — |
| 1999-08-09 | $4.41 | $4.41 | 844,400 | — | — |
| 1999-08-06 | $4.48 | $4.48 | 614,800 | — | — |
| 1999-08-05 | $4.42 | $4.42 | 494,800 | — | — |
| 1999-08-04 | $4.47 | $4.47 | 526,400 | — | — |
| 1999-08-03 | $4.45 | $4.45 | 419,600 | — | — |
| 1999-08-02 | $4.44 | $4.44 | 538,000 | — | — |
| 1999-07-30 | $4.44 | $4.44 | 308,000 | — | — |
| 1999-07-29 | $4.28 | $4.28 | 309,600 | — | — |
| 1999-07-28 | $4.41 | $4.41 | 418,800 | — | — |
| 1999-07-27 | $4.36 | $4.36 | 1,090,400 | — | — |
| 1999-07-26 | $4.33 | $4.33 | 634,800 | — | — |
| 1999-07-23 | $4.38 | $4.38 | 657,600 | — | — |
| 1999-07-22 | $4.47 | $4.47 | 568,000 | — | — |
| 1999-07-21 | $4.48 | $4.48 | 1,081,600 | — | — |
| 1999-07-20 | $4.30 | $4.30 | 491,600 | — | — |
| 1999-07-19 | $4.31 | $4.31 | 1,353,200 | — | — |
| 1999-07-16 | $4.25 | $4.25 | 614,800 | — | — |
| 1999-07-15 | $4.25 | $4.25 | 641,200 | — | — |
| 1999-07-14 | $4.13 | $4.12 | 2,175,200 | — | — |
| 1999-07-13 | $4.14 | $4.14 | 2,158,000 | — | — |
| 1999-07-12 | $4.03 | $4.03 | 1,770,000 | — | — |
| 1999-07-09 | $3.97 | $3.97 | 1,008,800 | — | — |
| 1999-07-08 | $3.92 | $3.92 | 345,600 | — | — |
| 1999-07-07 | $3.88 | $3.88 | 2,547,200 | — | — |
| 1999-07-06 | $3.91 | $3.91 | 587,200 | — | — |
| 1999-07-02 | $3.91 | $3.91 | 469,200 | — | — |
| 1999-07-01 | $3.88 | $3.88 | 1,612,000 | — | — |
| 1999-06-30 | $3.87 | $3.87 | 1,294,000 | — | — |
| 1999-06-29 | $3.75 | $3.75 | 459,600 | — | — |
| 1999-06-28 | $3.75 | $3.75 | 329,200 | — | — |
| 1999-06-25 | $3.78 | $3.78 | 383,200 | — | — |
| 1999-06-24 | $3.73 | $3.73 | 1,454,800 | — | — |
| 1999-06-23 | $3.77 | $3.77 | 223,200 | — | — |
| 1999-06-22 | $3.83 | $3.83 | 258,000 | — | — |
| 1999-06-21 | $3.88 | $3.88 | 50,400 | — | — |
| 1999-06-18 | $3.91 | $3.91 | 209,200 | — | — |
| 1999-06-17 | $3.83 | $3.83 | 372,400 | — | — |
| 1999-06-16 | $3.97 | $3.97 | 194,800 | — | — |
| 1999-06-15 | $3.94 | $3.94 | 191,200 | — | — |
| 1999-06-14 | $3.92 | $3.92 | 851,200 | — | — |
| 1999-06-11 | $4.08 | $4.08 | 372,000 | — | — |
| 1999-06-10 | $4.08 | $4.08 | 184,400 | — | — |
| 1999-06-09 | $4.13 | $4.12 | 185,200 | — | — |
| 1999-06-08 | $4.16 | $4.16 | 204,000 | — | — |
| 1999-06-07 | $4.30 | $4.30 | 158,000 | — | — |
| 1999-06-04 | $4.31 | $4.31 | 256,400 | — | — |
| 1999-06-03 | $4.31 | $4.31 | 392,400 | — | — |
| 1999-06-02 | $4.31 | $4.31 | 142,800 | — | — |
| 1999-06-01 | $4.31 | $4.31 | 1,402,000 | — | — |
| 1999-05-28 | $4.27 | $4.27 | 100,400 | — | — |
| 1999-05-27 | $4.06 | $4.06 | 573,600 | — | — |
| 1999-05-26 | $4.22 | $4.22 | 145,200 | — | — |
| 1999-05-25 | $4.25 | $4.25 | 219,200 | — | — |
| 1999-05-24 | $4.22 | $4.22 | 115,200 | — | — |
| 1999-05-21 | $4.36 | $4.36 | 180,400 | — | — |
| 1999-05-20 | $4.41 | $4.41 | 128,400 | — | — |
| 1999-05-19 | $4.33 | $4.33 | 368,400 | — | — |
| 1999-05-18 | $4.09 | $4.09 | 553,200 | — | — |
| 1999-05-17 | $4.30 | $4.30 | 185,200 | — | — |
| 1999-05-14 | $4.38 | $4.38 | 1,905,200 | — | — |
| 1999-05-13 | $4.56 | $4.56 | 235,600 | — | — |
| 1999-05-12 | $4.48 | $4.48 | 332,400 | — | — |
| 1999-05-11 | $4.53 | $4.53 | 616,400 | — | — |
| 1999-05-10 | $4.42 | $4.42 | 682,400 | — | — |
| 1999-05-07 | $4.25 | $4.25 | 386,000 | — | — |
| 1999-05-06 | $4.23 | $4.23 | 1,608,000 | — | — |
| 1999-05-05 | $3.89 | $3.89 | 2,175,600 | — | — |
| 1999-05-04 | $3.81 | $3.81 | 2,028,000 | — | — |
| 1999-05-03 | $4.02 | $4.02 | 436,800 | — | — |
| 1999-04-30 | $4.22 | $4.22 | 940,800 | — | — |
| 1999-04-29 | $4.34 | $4.34 | 1,076,000 | — | — |
| 1999-04-28 | $4.47 | $4.47 | 415,200 | — | — |
| 1999-04-27 | $4.28 | $4.28 | 758,000 | — | — |
| 1999-04-26 | $4.25 | $4.25 | 556,400 | — | — |
| 1999-04-23 | $4.34 | $4.34 | 576,000 | — | — |
| 1999-04-22 | $4.36 | $4.36 | 536,000 | — | — |
| 1999-04-21 | $4.69 | $4.69 | 264,400 | — | — |
| 1999-04-20 | $4.84 | $4.84 | 2,290,800 | — | — |
| 1999-04-19 | $5.20 | $5.20 | 3,236,000 | — | — |
| 1999-04-16 | $4.98 | $4.98 | 1,400,400 | — | — |
| 1999-04-15 | $4.94 | $4.94 | 2,425,600 | — | — |
| 1999-04-14 | $4.38 | $4.38 | 889,200 | — | — |
| 1999-04-13 | $4.34 | $4.34 | 339,200 | — | — |
| 1999-04-12 | $4.28 | $4.28 | 347,600 | — | — |
| 1999-04-09 | $4.19 | $4.19 | 86,000 | — | — |
| 1999-04-08 | $4.00 | $4.00 | 2,165,200 | — | — |
| 1999-04-07 | $4.00 | $4.00 | 321,600 | — | — |
| 1999-04-06 | $4.00 | $4.00 | 579,200 | — | — |
| 1999-04-05 | $4.02 | $4.02 | 373,200 | — | — |
| 1999-04-01 | $4.22 | $4.22 | 679,600 | — | — |
| 1999-03-31 | $4.14 | $4.14 | 545,600 | — | — |
| 1999-03-30 | $4.06 | $4.06 | 554,400 | — | — |
| 1999-03-29 | $4.11 | $4.11 | 322,000 | — | — |
| 1999-03-26 | $4.00 | $4.00 | 1,391,600 | — | — |
| 1999-03-25 | $3.98 | $3.98 | 482,000 | — | — |
| 1999-03-24 | $3.70 | $3.70 | 272,800 | — | — |
| 1999-03-23 | $3.72 | $3.72 | 1,237,200 | — | — |
| 1999-03-22 | $3.71 | $3.71 | 242,800 | — | — |
| 1999-03-19 | $3.75 | $3.75 | 549,600 | — | — |
| 1999-03-18 | $3.66 | $3.66 | 359,600 | — | — |
| 1999-03-17 | $3.69 | $3.69 | 398,800 | — | — |
| 1999-03-16 | $3.72 | $3.72 | 1,662,400 | — | — |
| 1999-03-15 | $3.69 | $3.69 | 232,800 | — | — |
| 1999-03-12 | $3.78 | $3.78 | 157,200 | — | — |
| 1999-03-11 | $3.69 | $3.69 | 262,400 | — | — |
| 1999-03-10 | $3.69 | $3.69 | 127,600 | — | — |
| 1999-03-09 | $3.84 | $3.84 | 104,400 | — | — |
| 1999-03-08 | $3.83 | $3.83 | 224,800 | — | — |
| 1999-03-05 | $3.81 | $3.81 | 702,400 | — | — |
| 1999-03-04 | $3.69 | $3.69 | 161,200 | — | — |
| 1999-03-03 | $3.73 | $3.73 | 63,600 | — | — |
| 1999-03-02 | $3.75 | $3.75 | 113,600 | — | — |
| 1999-03-01 | $3.79 | $3.79 | 205,200 | — | — |
| 1999-02-26 | $3.94 | $3.94 | 499,600 | — | — |
| 1999-02-25 | $3.91 | $3.91 | 271,200 | — | — |
| 1999-02-24 | $3.94 | $3.94 | 265,200 | — | — |
| 1999-02-23 | $4.03 | $4.03 | 542,400 | — | — |
| 1999-02-22 | $3.94 | $3.94 | 134,800 | — | — |
| 1999-02-19 | $3.92 | $3.92 | 584,800 | — | — |
| 1999-02-18 | $3.97 | $3.97 | 1,240,000 | — | — |
| 1999-02-17 | $3.97 | $3.97 | 342,400 | — | — |
| 1999-02-16 | $4.03 | $4.03 | 816,800 | — | — |
| 1999-02-12 | $4.00 | $4.00 | 750,800 | — | — |
| 1999-02-11 | $3.98 | $3.98 | 539,600 | — | — |
| 1999-02-10 | $4.00 | $4.00 | 1,203,600 | — | — |
| 1999-02-09 | $4.06 | $4.06 | 535,200 | — | — |
| 1999-02-08 | $4.16 | $4.16 | 474,400 | — | — |
| 1999-02-05 | $4.00 | $4.00 | 439,200 | — | — |
| 1999-02-04 | $3.98 | $3.98 | 849,600 | — | — |
| 1999-02-03 | $4.03 | $4.03 | 842,000 | — | — |
| 1999-02-02 | $3.97 | $3.97 | 456,000 | — | — |
| 1999-02-01 | $4.17 | $4.17 | 800,400 | — | — |
| 1999-01-29 | $4.16 | $4.16 | 1,270,000 | — | — |
| 1999-01-28 | $3.75 | $3.75 | 1,842,000 | — | — |
| 1999-01-27 | $3.44 | $3.44 | 336,400 | — | — |
| 1999-01-26 | $3.44 | $3.44 | 391,600 | — | — |
| 1999-01-25 | $3.25 | $3.25 | 340,800 | — | — |
| 1999-01-22 | $3.28 | $3.28 | 299,600 | — | — |
| 1999-01-21 | $3.20 | $3.20 | 218,400 | — | — |
| 1999-01-20 | $3.31 | $3.31 | 206,000 | — | — |
| 1999-01-19 | $3.42 | $3.42 | 142,000 | — | — |
| 1999-01-15 | $3.45 | $3.45 | 835,600 | — | — |
| 1999-01-14 | $3.41 | $3.41 | 1,101,600 | — | — |
| 1999-01-13 | $3.45 | $3.45 | 389,200 | — | — |
| 1999-01-12 | $3.56 | $3.56 | 1,057,600 | — | — |
| 1999-01-11 | $3.63 | $3.63 | 816,400 | — | — |
| 1999-01-08 | $3.48 | $3.48 | 407,200 | — | — |
| 1999-01-07 | $3.34 | $3.34 | 422,000 | — | — |
| 1999-01-06 | $3.52 | $3.52 | 978,800 | — | — |
| 1999-01-05 | $3.31 | $3.31 | 534,400 | — | — |
| 1999-01-04 | $3.16 | $3.16 | 390,400 | — | — |