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
- 1995-11-14 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 | $5.50 | $5.65 | 392,000 | — | — |
| 1999-12-30 | $5.34 | $5.49 | 376,600 | — | — |
| 1999-12-29 | $5.41 | $5.55 | 480,200 | — | — |
| 1999-12-28 | $5.44 | $5.58 | 571,800 | — | — |
| 1999-12-27 | $5.50 | $5.65 | 572,200 | — | — |
| 1999-12-23 | $5.47 | $5.61 | 302,600 | — | — |
| 1999-12-22 | $5.38 | $5.52 | 545,200 | — | — |
| 1999-12-21 | $5.47 | $5.61 | 963,400 | — | — |
| 1999-12-20 | $5.34 | $5.49 | 355,800 | — | — |
| 1999-12-17 | $5.16 | $5.29 | 332,200 | — | — |
| 1999-12-16 | $5.31 | $5.45 | 831,800 | — | — |
| 1999-12-15 | $5.50 | $5.65 | 1,462,400 | — | — |
| 1999-12-14 | $5.34 | $5.49 | 2,556,400 | — | — |
| 1999-12-13 | $4.78 | $4.91 | 346,200 | — | — |
| 1999-12-10 | $4.84 | $4.97 | 388,200 | — | — |
| 1999-12-09 | $4.78 | $4.91 | 947,800 | — | — |
| 1999-12-08 | $4.66 | $4.78 | 569,200 | — | — |
| 1999-12-07 | $4.63 | $4.75 | 944,400 | — | — |
| 1999-12-06 | $4.81 | $4.94 | 829,200 | — | — |
| 1999-12-03 | $4.69 | $4.81 | 1,124,000 | — | — |
| 1999-12-02 | $4.44 | $4.56 | 634,200 | — | — |
| 1999-12-01 | $4.41 | $4.52 | 1,171,000 | — | — |
| 1999-11-30 | $4.22 | $4.33 | 749,400 | — | — |
| 1999-11-29 | $4.16 | $4.27 | 457,600 | — | — |
| 1999-11-26 | $4.25 | $4.36 | 407,400 | — | — |
| 1999-11-24 | $4.19 | $4.30 | 895,800 | — | — |
| 1999-11-23 | $4.31 | $4.43 | 514,600 | — | — |
| 1999-11-22 | $4.41 | $4.52 | 492,200 | — | — |
| 1999-11-19 | $4.44 | $4.56 | 400,800 | — | — |
| 1999-11-18 | $4.44 | $4.56 | 967,400 | — | — |
| 1999-11-17 | $4.44 | $4.56 | 2,519,800 | — | — |
| 1999-11-16 | $4.72 | $4.84 | 484,200 | — | — |
| 1999-11-15 | $4.75 | $4.88 | 358,400 | — | — |
| 1999-11-12 | $4.72 | $4.84 | 381,200 | — | — |
| 1999-11-11 | $4.75 | $4.88 | 1,037,800 | — | — |
| 1999-11-10 | $4.81 | $4.94 | 485,200 | — | — |
| 1999-11-09 | $4.84 | $4.97 | 749,000 | — | — |
| 1999-11-08 | $4.91 | $5.04 | 621,400 | — | — |
| 1999-11-05 | $4.88 | $5.01 | 1,062,600 | — | — |
| 1999-11-04 | $4.94 | $5.07 | 1,042,000 | — | — |
| 1999-11-03 | $4.78 | $4.91 | 821,800 | — | — |
| 1999-11-02 | $4.81 | $4.94 | 815,800 | — | — |
| 1999-11-01 | $4.69 | $4.81 | 538,800 | — | — |
| 1999-10-29 | $4.59 | $4.72 | 1,032,200 | — | — |
| 1999-10-28 | $4.56 | $4.68 | 873,200 | — | — |
| 1999-10-27 | $4.53 | $4.65 | 1,126,400 | — | — |
| 1999-10-26 | $4.78 | $4.91 | 1,874,000 | — | — |
| 1999-10-25 | $4.63 | $4.75 | 1,253,200 | — | — |
| 1999-10-22 | $4.66 | $4.78 | 4,197,600 | — | — |
| 1999-10-21 | $4.69 | $4.81 | 7,200,600 | — | — |
| 1999-10-20 | $4.00 | $4.11 | 1,685,600 | — | — |
| 1999-10-19 | $4.38 | $4.49 | 3,914,400 | — | — |
| 1999-10-18 | $3.72 | $3.82 | 1,914,000 | — | — |
| 1999-10-15 | $3.59 | $3.69 | 397,600 | — | — |
| 1999-10-14 | $3.69 | $3.79 | 679,800 | — | — |
| 1999-10-13 | $3.63 | $3.72 | 477,400 | — | — |
| 1999-10-12 | $3.72 | $3.82 | 512,600 | — | — |
| 1999-10-11 | $3.88 | $3.98 | 793,400 | — | — |
| 1999-10-08 | $3.88 | $3.98 | 300,600 | — | — |
| 1999-10-07 | $3.94 | $4.04 | 620,600 | — | — |
| 1999-10-06 | $4.09 | $4.20 | 2,267,800 | — | — |
| 1999-10-05 | $3.75 | $3.85 | 845,000 | — | — |
| 1999-10-04 | $3.84 | $3.95 | 908,000 | — | — |
| 1999-10-01 | $3.72 | $3.82 | 1,382,000 | — | — |
| 1999-09-30 | $3.47 | $3.56 | 1,814,600 | — | — |
| 1999-09-29 | $3.34 | $3.43 | 816,800 | — | — |
| 1999-09-28 | $3.22 | $3.30 | 1,508,000 | — | — |
| 1999-09-27 | $3.19 | $3.27 | 879,800 | — | — |
| 1999-09-24 | $3.22 | $3.30 | 2,284,600 | — | — |
| 1999-09-23 | $3.44 | $3.53 | 2,982,200 | — | — |
| 1999-09-22 | $3.53 | $3.63 | 572,600 | — | — |
| 1999-09-21 | $3.53 | $3.63 | 370,400 | — | — |
| 1999-09-20 | $3.53 | $3.63 | 756,200 | — | — |
| 1999-09-17 | $3.72 | $3.82 | 297,000 | — | — |
| 1999-09-16 | $3.72 | $3.82 | 908,000 | — | — |
| 1999-09-15 | $3.72 | $3.82 | 946,600 | — | — |
| 1999-09-14 | $3.78 | $3.88 | 564,200 | — | — |
| 1999-09-13 | $3.81 | $3.91 | 2,050,200 | — | — |
| 1999-09-10 | $3.81 | $3.91 | 3,166,600 | — | — |
| 1999-09-09 | $3.44 | $3.53 | 4,090,000 | — | — |
| 1999-09-08 | $3.09 | $3.18 | 4,596,000 | — | — |
| 1999-09-07 | $3.47 | $3.56 | 2,185,000 | — | — |
| 1999-09-03 | $3.72 | $3.82 | 455,000 | — | — |
| 1999-09-02 | $3.69 | $3.79 | 404,400 | — | — |
| 1999-09-01 | $3.78 | $3.88 | 546,400 | — | — |
| 1999-08-31 | $3.84 | $3.95 | 556,200 | — | — |
| 1999-08-30 | $3.84 | $3.95 | 1,114,000 | — | — |
| 1999-08-27 | $4.03 | $4.14 | 748,400 | — | — |
| 1999-08-26 | $4.06 | $4.17 | 841,800 | — | — |
| 1999-08-25 | $4.34 | $4.46 | 588,200 | — | — |
| 1999-08-24 | $4.16 | $4.27 | 1,652,600 | — | — |
| 1999-08-23 | $4.16 | $4.27 | 1,299,000 | — | — |
| 1999-08-20 | $4.13 | $4.24 | 1,400,000 | — | — |
| 1999-08-19 | $4.19 | $4.30 | 1,378,800 | — | — |
| 1999-08-18 | $3.81 | $3.91 | 409,600 | — | — |
| 1999-08-17 | $3.94 | $4.04 | 362,400 | — | — |
| 1999-08-16 | $4.03 | $4.14 | 722,600 | — | — |
| 1999-08-13 | $4.06 | $4.17 | 1,135,800 | — | — |
| 1999-08-12 | $4.16 | $4.27 | 515,000 | — | — |
| 1999-08-11 | $4.03 | $4.14 | 1,121,400 | — | — |
| 1999-08-10 | $4.16 | $4.27 | 1,502,400 | — | — |
| 1999-08-09 | $4.47 | $4.59 | 717,000 | — | — |
| 1999-08-06 | $4.66 | $4.78 | 363,200 | — | — |
| 1999-08-05 | $4.72 | $4.84 | 1,065,800 | — | — |
| 1999-08-04 | $4.78 | $4.91 | 187,000 | — | — |
| 1999-08-03 | $4.91 | $5.04 | 381,200 | — | — |
| 1999-08-02 | $4.75 | $4.88 | 444,600 | — | — |
| 1999-07-30 | $4.75 | $4.88 | 819,200 | — | — |
| 1999-07-29 | $4.75 | $4.88 | 1,059,200 | — | — |
| 1999-07-28 | $4.97 | $5.10 | 1,123,600 | — | — |
| 1999-07-27 | $4.97 | $5.10 | 2,308,800 | — | — |
| 1999-07-26 | $4.97 | $5.10 | 2,331,200 | — | — |
| 1999-07-23 | $5.59 | $5.74 | 966,800 | — | — |
| 1999-07-22 | $5.88 | $6.03 | 741,000 | — | — |
| 1999-07-21 | $6.03 | $6.19 | 816,200 | — | — |
| 1999-07-20 | $5.72 | $5.87 | 595,600 | — | — |
| 1999-07-19 | $5.84 | $6.00 | 801,600 | — | — |
| 1999-07-16 | $6.06 | $6.22 | 891,400 | — | — |
| 1999-07-15 | $6.03 | $6.19 | 1,651,400 | — | — |
| 1999-07-14 | $6.25 | $6.42 | 675,000 | — | — |
| 1999-07-13 | $6.38 | $6.55 | 1,282,400 | — | — |
| 1999-07-12 | $6.47 | $6.64 | 623,800 | — | — |
| 1999-07-09 | $6.69 | $6.87 | 599,400 | — | — |
| 1999-07-08 | $6.44 | $6.61 | 409,600 | — | — |
| 1999-07-07 | $6.63 | $6.80 | 703,000 | — | — |
| 1999-07-06 | $6.81 | $6.99 | 892,800 | — | — |
| 1999-07-02 | $6.38 | $6.55 | 794,200 | — | — |
| 1999-07-01 | $6.25 | $6.42 | 1,214,400 | — | — |
| 1999-06-30 | $6.22 | $6.38 | 752,400 | — | — |
| 1999-06-29 | $6.16 | $6.33 | 895,752 | — | — |
| 1999-06-28 | $5.99 | $6.15 | 1,298,808 | — | — |
| 1999-06-25 | $5.76 | $5.91 | 1,005,264 | — | — |
| 1999-06-24 | $6.11 | $6.27 | 559,440 | — | — |
| 1999-06-23 | $6.25 | $6.42 | 910,656 | — | — |
| 1999-06-22 | $6.54 | $6.71 | 843,264 | — | — |
| 1999-06-21 | $6.39 | $6.57 | 1,661,904 | — | — |
| 1999-06-18 | $6.37 | $6.54 | 1,281,744 | — | — |
| 1999-06-17 | $6.08 | $6.24 | 1,866,672 | — | — |
| 1999-06-16 | $5.99 | $6.15 | 1,063,368 | — | — |
| 1999-06-15 | $5.84 | $6.00 | 1,619,352 | — | — |
| 1999-06-14 | $5.73 | $5.88 | 1,551,960 | — | — |
| 1999-06-11 | $5.64 | $5.79 | 1,133,568 | — | — |
| 1999-06-10 | $5.27 | $5.41 | 1,531,224 | — | — |
| 1999-06-09 | $5.64 | $5.79 | 3,487,536 | — | — |
| 1999-06-08 | $6.16 | $6.33 | 4,466,880 | — | — |
| 1999-06-07 | $5.56 | $5.70 | 2,350,296 | — | — |
| 1999-06-04 | $5.41 | $5.56 | 3,434,400 | — | — |
| 1999-06-03 | $4.69 | $4.81 | 2,627,208 | — | — |
| 1999-06-02 | $4.28 | $4.40 | 683,208 | — | — |
| 1999-06-01 | $4.28 | $4.40 | 1,130,760 | — | — |
| 1999-05-28 | $4.31 | $4.43 | 427,680 | — | — |
| 1999-05-27 | $4.28 | $4.40 | 850,608 | — | — |
| 1999-05-26 | $4.54 | $4.61 | 957,312 | — | — |
| 1999-05-25 | $4.69 | $4.75 | 1,859,112 | — | — |
| 1999-05-24 | $4.51 | $4.58 | 936,360 | — | — |
| 1999-05-21 | $4.43 | $4.49 | 382,536 | — | — |
| 1999-05-20 | $4.48 | $4.55 | 1,369,872 | — | — |
| 1999-05-19 | $4.80 | $4.87 | 1,851,120 | — | — |
| 1999-05-18 | $4.63 | $4.70 | 955,584 | — | — |
| 1999-05-17 | $4.72 | $4.78 | 1,224,720 | — | — |
| 1999-05-14 | $4.60 | $4.67 | 508,032 | — | — |
| 1999-05-13 | $4.54 | $4.61 | 312,120 | — | — |
| 1999-05-12 | $4.60 | $4.67 | 596,376 | — | — |
| 1999-05-11 | $4.63 | $4.70 | 798,552 | — | — |
| 1999-05-10 | $4.83 | $4.90 | 1,431,648 | — | — |
| 1999-05-07 | $4.75 | $4.81 | 2,296,728 | — | — |
| 1999-05-06 | $4.66 | $4.73 | 2,130,408 | — | — |
| 1999-05-05 | $4.51 | $4.58 | 1,063,368 | — | — |
| 1999-05-04 | $4.37 | $4.43 | 3,342,600 | — | — |
| 1999-05-03 | $4.63 | $4.70 | 3,468,528 | — | — |
| 1999-04-30 | $4.05 | $4.11 | 1,095,984 | — | — |
| 1999-04-29 | $4.14 | $4.20 | 2,898,072 | — | — |
| 1999-04-28 | $3.79 | $3.85 | 1,331,856 | — | — |
| 1999-04-27 | $3.56 | $3.61 | 757,296 | — | — |
| 1999-04-26 | $3.56 | $3.61 | 426,168 | — | — |
| 1999-04-23 | $3.56 | $3.61 | 249,264 | — | — |
| 1999-04-22 | $3.56 | $3.61 | 673,488 | — | — |
| 1999-04-21 | $3.59 | $3.64 | 796,824 | — | — |
| 1999-04-20 | $3.65 | $3.70 | 1,184,760 | — | — |
| 1999-04-19 | $3.59 | $3.64 | 1,519,344 | — | — |
| 1999-04-16 | $3.76 | $3.82 | 2,475,576 | — | — |
| 1999-04-15 | $3.59 | $3.64 | 1,453,248 | — | — |
| 1999-04-14 | $3.36 | $3.40 | 1,207,440 | — | — |
| 1999-04-13 | $3.53 | $3.58 | 891,000 | — | — |
| 1999-04-12 | $3.53 | $3.58 | 1,040,688 | — | — |
| 1999-04-09 | $3.47 | $3.52 | 1,793,880 | — | — |
| 1999-04-08 | $3.13 | $3.17 | 1,202,472 | — | — |
| 1999-04-07 | $3.04 | $3.08 | 916,704 | — | — |
| 1999-04-06 | $3.01 | $3.05 | 681,264 | — | — |
| 1999-04-05 | $2.98 | $3.02 | 827,280 | — | — |
| 1999-04-01 | $2.98 | $3.02 | 311,688 | — | — |
| 1999-03-31 | $2.95 | $2.99 | 560,952 | — | — |
| 1999-03-30 | $2.95 | $2.99 | 215,352 | — | — |
| 1999-03-29 | $2.95 | $2.99 | 272,376 | — | — |
| 1999-03-26 | $2.98 | $3.02 | 314,712 | — | — |
| 1999-03-25 | $3.01 | $3.05 | 439,560 | — | — |
| 1999-03-24 | $2.92 | $2.96 | 1,967,112 | — | — |
| 1999-03-23 | $2.95 | $2.99 | 468,288 | — | — |
| 1999-03-22 | $3.01 | $3.05 | 355,752 | — | — |
| 1999-03-19 | $3.04 | $3.08 | 373,032 | — | — |
| 1999-03-18 | $3.10 | $3.14 | 1,019,304 | — | — |
| 1999-03-17 | $3.04 | $3.08 | 1,657,800 | — | — |
| 1999-03-16 | $3.04 | $3.08 | 1,265,976 | — | — |
| 1999-03-15 | $2.89 | $2.94 | 979,344 | — | — |
| 1999-03-12 | $2.63 | $2.67 | 438,696 | — | — |
| 1999-03-11 | $2.69 | $2.73 | 1,009,152 | — | — |
| 1999-03-10 | $2.66 | $2.70 | 1,224,072 | — | — |
| 1999-03-09 | $2.86 | $2.91 | 332,640 | — | — |
| 1999-03-08 | $2.89 | $2.94 | 754,704 | — | — |
| 1999-03-05 | $2.95 | $2.99 | 419,040 | — | — |
| 1999-03-04 | $2.95 | $2.99 | 216,000 | — | — |
| 1999-03-03 | $2.95 | $2.99 | 271,512 | — | — |
| 1999-03-02 | $2.89 | $2.94 | 293,328 | — | — |
| 1999-03-01 | $2.89 | $2.94 | 340,416 | — | — |
| 1999-02-26 | $2.95 | $2.99 | 334,152 | — | — |
| 1999-02-25 | $2.95 | $2.99 | 449,928 | — | — |
| 1999-02-24 | $3.07 | $3.11 | 274,536 | — | — |
| 1999-02-23 | $3.07 | $3.11 | 357,264 | — | — |
| 1999-02-22 | $3.10 | $3.14 | 466,992 | — | — |
| 1999-02-19 | $3.01 | $3.05 | 126,144 | — | — |
| 1999-02-18 | $3.07 | $3.11 | 534,816 | — | — |
| 1999-02-17 | $2.98 | $3.02 | 504,360 | — | — |
| 1999-02-16 | $3.10 | $3.14 | 956,448 | — | — |
| 1999-02-12 | $3.04 | $3.08 | 677,592 | — | — |
| 1999-02-11 | $3.18 | $3.23 | 735,480 | — | — |
| 1999-02-10 | $3.07 | $3.11 | 1,000,296 | — | — |
| 1999-02-09 | $2.98 | $3.02 | 1,442,232 | — | — |
| 1999-02-08 | $3.01 | $3.05 | 2,096,064 | — | — |
| 1999-02-05 | $3.13 | $3.17 | 752,760 | — | — |
| 1999-02-04 | $3.27 | $3.32 | 1,302,480 | — | — |
| 1999-02-03 | $3.36 | $3.40 | 863,352 | — | — |
| 1999-02-02 | $3.36 | $3.40 | 617,112 | — | — |
| 1999-02-01 | $3.44 | $3.49 | 494,856 | — | — |
| 1999-01-29 | $3.47 | $3.52 | 1,105,488 | — | — |
| 1999-01-28 | $3.39 | $3.43 | 1,007,640 | — | — |
| 1999-01-27 | $3.41 | $3.46 | 682,128 | — | — |
| 1999-01-26 | $3.47 | $3.52 | 1,925,424 | — | — |
| 1999-01-25 | $3.47 | $3.52 | 2,049,408 | — | — |
| 1999-01-22 | $3.50 | $3.55 | 1,103,328 | — | — |
| 1999-01-21 | $3.59 | $3.64 | 783,216 | — | — |
| 1999-01-20 | $3.70 | $3.76 | 1,052,136 | — | — |
| 1999-01-19 | $3.65 | $3.70 | 392,040 | — | — |
| 1999-01-15 | $3.73 | $3.79 | 894,888 | — | — |
| 1999-01-14 | $3.47 | $3.52 | 1,576,800 | — | — |
| 1999-01-13 | $3.47 | $3.52 | 2,496,528 | — | — |
| 1999-01-12 | $3.73 | $3.79 | 1,743,336 | — | — |
| 1999-01-11 | $3.85 | $3.90 | 1,498,392 | — | — |
| 1999-01-08 | $4.17 | $4.23 | 2,439,072 | — | — |
| 1999-01-07 | $4.17 | $4.23 | 6,708,744 | — | — |
| 1999-01-06 | $3.91 | $3.96 | 5,139,072 | — | — |
| 1999-01-05 | $3.39 | $3.43 | 1,004,184 | — | — |
| 1999-01-04 | $3.21 | $3.26 | 1,239,408 | — | — |