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
- 1997-01-14 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 | $4.07 | $4.28 | 7,371 | — | — |
| 1999-12-30 | $4.07 | $4.28 | 77,243 | — | — |
| 1999-12-29 | $4.07 | $4.28 | 13,857 | — | — |
| 1999-12-28 | $4.16 | $4.37 | 26,534 | — | — |
| 1999-12-27 | $3.90 | $4.10 | 36,263 | — | — |
| 1999-12-23 | $3.26 | $3.43 | 56,606 | — | — |
| 1999-12-22 | $3.56 | $3.74 | 57,638 | — | — |
| 1999-12-21 | $3.48 | $3.66 | 10,466 | — | — |
| 1999-12-20 | $4.07 | $4.28 | 9,287 | — | — |
| 1999-12-17 | $4.41 | $4.64 | 884 | — | — |
| 1999-12-16 | $4.07 | $4.28 | 21,964 | — | — |
| 1999-12-15 | $4.24 | $4.46 | 24,470 | — | — |
| 1999-12-14 | $4.45 | $4.68 | 29,630 | — | — |
| 1999-12-13 | $4.66 | $4.90 | 8,550 | — | — |
| 1999-12-10 | $4.49 | $4.73 | 22,996 | — | — |
| 1999-12-09 | $4.49 | $4.73 | 3,538 | — | — |
| 1999-12-08 | $4.92 | $5.17 | 10,024 | — | — |
| 1999-12-07 | $4.49 | $4.73 | 23,586 | — | — |
| 1999-12-06 | $5.43 | $5.71 | 8,697 | — | — |
| 1999-12-03 | $5.09 | $5.35 | 1,916 | — | — |
| 1999-12-02 | $5.17 | $5.44 | 295 | — | — |
| 1999-12-01 | $5.17 | $5.44 | 9,877 | — | — |
| 1999-11-30 | $5.09 | $5.35 | 1,179 | — | — |
| 1999-11-29 | $4.92 | $5.17 | 2,653 | — | — |
| 1999-11-26 | $5.09 | $5.35 | 7,371 | — | — |
| 1999-11-24 | $4.92 | $5.17 | 0 | — | — |
| 1999-11-23 | $4.92 | $5.17 | 8,255 | — | — |
| 1999-11-22 | $4.92 | $5.17 | 4,127 | — | — |
| 1999-11-19 | $5.00 | $5.26 | 1,622 | — | — |
| 1999-11-18 | $5.13 | $5.39 | 8,402 | — | — |
| 1999-11-17 | $5.43 | $5.71 | 590 | — | — |
| 1999-11-16 | $5.34 | $5.62 | 12,677 | — | — |
| 1999-11-15 | $5.22 | $5.48 | 2,211 | — | — |
| 1999-11-12 | $4.92 | $5.17 | 2,359 | — | — |
| 1999-11-11 | $5.00 | $5.26 | 6,191 | — | — |
| 1999-11-10 | $5.34 | $5.62 | 295 | — | — |
| 1999-11-09 | $5.43 | $5.71 | 590 | — | — |
| 1999-11-08 | $5.34 | $5.62 | 1,622 | — | — |
| 1999-11-05 | $5.43 | $5.71 | 590 | — | — |
| 1999-11-04 | $5.43 | $5.71 | 16,952 | — | — |
| 1999-11-03 | $5.68 | $5.97 | 3,096 | — | — |
| 1999-11-02 | $5.68 | $5.97 | 147 | — | — |
| 1999-11-01 | $5.68 | $5.97 | 28,155 | — | — |
| 1999-10-29 | $5.77 | $6.06 | 14,594 | — | — |
| 1999-10-28 | $5.17 | $5.44 | 2,801 | — | — |
| 1999-10-27 | $5.26 | $5.53 | 3,833 | — | — |
| 1999-10-26 | $5.26 | $5.48 | 57,785 | — | — |
| 1999-10-25 | $4.92 | $5.13 | 36,116 | — | — |
| 1999-10-22 | $4.66 | $4.87 | 884 | — | — |
| 1999-10-21 | $4.78 | $4.99 | 22,849 | — | — |
| 1999-10-20 | $4.96 | $5.18 | 5,454 | — | — |
| 1999-10-19 | $4.83 | $5.04 | 13,709 | — | — |
| 1999-10-18 | $4.49 | $4.69 | 3,538 | — | — |
| 1999-10-15 | $4.41 | $4.60 | 17,837 | — | — |
| 1999-10-14 | $4.58 | $4.78 | 12,530 | — | — |
| 1999-10-13 | $4.75 | $4.95 | 442 | — | — |
| 1999-10-12 | $4.92 | $5.13 | 7,076 | — | — |
| 1999-10-11 | $4.96 | $5.18 | 2,359 | — | — |
| 1999-10-08 | $5.00 | $5.22 | 590 | — | — |
| 1999-10-07 | $4.67 | $4.88 | 3,980 | — | — |
| 1999-10-06 | $4.47 | $4.67 | 6,781 | — | — |
| 1999-10-05 | $4.49 | $4.69 | 10,908 | — | — |
| 1999-10-04 | $4.92 | $5.13 | 30,514 | — | — |
| 1999-10-01 | $4.66 | $4.87 | 2,211 | — | — |
| 1999-09-30 | $4.66 | $4.87 | 4,127 | — | — |
| 1999-09-29 | $4.32 | $4.51 | 5,454 | — | — |
| 1999-09-28 | $4.66 | $4.87 | 8,550 | — | — |
| 1999-09-27 | $4.79 | $5.00 | 4,717 | — | — |
| 1999-09-24 | $4.81 | $5.02 | 6,339 | — | — |
| 1999-09-23 | $4.92 | $5.13 | 2,948 | — | — |
| 1999-09-22 | $5.05 | $5.26 | 75,474 | — | — |
| 1999-09-21 | $4.92 | $5.13 | 41,275 | — | — |
| 1999-09-20 | $4.92 | $5.13 | 5,012 | — | — |
| 1999-09-17 | $5.13 | $5.35 | 8,845 | — | — |
| 1999-09-16 | $5.00 | $5.22 | 8,697 | — | — |
| 1999-09-15 | $5.00 | $5.22 | 13,562 | — | — |
| 1999-09-14 | $4.83 | $5.04 | 11,203 | — | — |
| 1999-09-13 | $4.92 | $5.13 | 45,550 | — | — |
| 1999-09-10 | $5.51 | $5.75 | 5,454 | — | — |
| 1999-09-09 | $5.60 | $5.84 | 19,753 | — | — |
| 1999-09-08 | $5.60 | $5.84 | 28,892 | — | — |
| 1999-09-07 | $5.85 | $6.10 | 11,498 | — | — |
| 1999-09-03 | $5.89 | $6.15 | 0 | — | — |
| 1999-09-02 | $5.89 | $6.15 | 10,614 | — | — |
| 1999-09-01 | $6.19 | $6.46 | 2,506 | — | — |
| 1999-08-31 | $5.94 | $6.19 | 15,478 | — | — |
| 1999-08-30 | $6.11 | $6.37 | 7,665 | — | — |
| 1999-08-27 | $6.11 | $6.37 | 12,972 | — | — |
| 1999-08-26 | $6.11 | $6.37 | 10,761 | — | — |
| 1999-08-25 | $6.27 | $6.55 | 31,398 | — | — |
| 1999-08-24 | $6.11 | $6.37 | 41,275 | — | — |
| 1999-08-23 | $6.11 | $6.37 | 12,972 | — | — |
| 1999-08-20 | $6.19 | $6.46 | 7,371 | — | — |
| 1999-08-19 | $6.19 | $6.46 | 0 | — | — |
| 1999-08-18 | $6.19 | $6.46 | 884 | — | — |
| 1999-08-17 | $6.19 | $6.46 | 5,307 | — | — |
| 1999-08-16 | $6.11 | $6.37 | 1,769 | — | — |
| 1999-08-13 | $6.27 | $6.55 | 1,916 | — | — |
| 1999-08-12 | $6.61 | $6.90 | 0 | — | — |
| 1999-08-11 | $6.61 | $6.90 | 147 | — | — |
| 1999-08-10 | $6.44 | $6.72 | 3,538 | — | — |
| 1999-08-09 | $6.49 | $6.77 | 10,908 | — | — |
| 1999-08-06 | $6.53 | $6.81 | 1,622 | — | — |
| 1999-08-05 | $6.12 | $6.34 | 6,486 | — | — |
| 1999-08-04 | $6.70 | $6.94 | 2,948 | — | — |
| 1999-08-03 | $6.78 | $7.03 | 8,402 | — | — |
| 1999-08-02 | $6.87 | $7.12 | 14,741 | — | — |
| 1999-07-30 | $7.12 | $7.38 | 1,474 | — | — |
| 1999-07-29 | $6.87 | $7.12 | 3,685 | — | — |
| 1999-07-28 | $7.38 | $7.65 | 1,179 | — | — |
| 1999-07-27 | $6.95 | $7.21 | 15,920 | — | — |
| 1999-07-26 | $7.21 | $7.47 | 35,084 | — | — |
| 1999-07-23 | $7.55 | $7.82 | 1,179 | — | — |
| 1999-07-22 | $7.55 | $7.82 | 0 | — | — |
| 1999-07-21 | $7.55 | $7.82 | 1,179 | — | — |
| 1999-07-20 | $7.63 | $7.91 | 13,267 | — | — |
| 1999-07-19 | $7.72 | $8.00 | 3,685 | — | — |
| 1999-07-16 | $7.89 | $8.17 | 0 | — | — |
| 1999-07-15 | $7.89 | $8.17 | 10,466 | — | — |
| 1999-07-14 | $7.71 | $7.99 | 6,928 | — | — |
| 1999-07-13 | $7.72 | $8.00 | 0 | — | — |
| 1999-07-12 | $7.72 | $8.00 | 3,685 | — | — |
| 1999-07-09 | $7.72 | $8.00 | 737 | — | — |
| 1999-07-08 | $7.97 | $8.26 | 6,339 | — | — |
| 1999-07-07 | $7.72 | $8.00 | 9,434 | — | — |
| 1999-07-06 | $7.80 | $8.08 | 9,139 | — | — |
| 1999-07-02 | $7.97 | $8.26 | 0 | — | — |
| 1999-07-01 | $7.97 | $8.26 | 0 | — | — |
| 1999-06-30 | $7.97 | $8.26 | 18,721 | — | — |
| 1999-06-29 | $7.80 | $8.08 | 3,538 | — | — |
| 1999-06-28 | $7.80 | $8.08 | 21,817 | — | — |
| 1999-06-25 | $7.80 | $8.08 | 1,916 | — | — |
| 1999-06-24 | $7.89 | $8.17 | 1,179 | — | — |
| 1999-06-23 | $7.89 | $8.17 | 4,865 | — | — |
| 1999-06-22 | $7.89 | $8.17 | 1,474 | — | — |
| 1999-06-21 | $7.89 | $8.17 | 1,474 | — | — |
| 1999-06-18 | $7.97 | $8.26 | 3,833 | — | — |
| 1999-06-17 | $7.80 | $8.08 | 295 | — | — |
| 1999-06-16 | $7.97 | $8.26 | 9,877 | — | — |
| 1999-06-15 | $7.89 | $8.17 | 4,717 | — | — |
| 1999-06-14 | $7.97 | $8.26 | 7,665 | — | — |
| 1999-06-11 | $8.14 | $8.44 | 21,964 | — | — |
| 1999-06-10 | $7.63 | $7.91 | 36,558 | — | — |
| 1999-06-09 | $7.93 | $8.22 | 8,992 | — | — |
| 1999-06-08 | $8.14 | $8.44 | 2,653 | — | — |
| 1999-06-07 | $7.89 | $8.17 | 3,980 | — | — |
| 1999-06-04 | $8.14 | $8.44 | 6,781 | — | — |
| 1999-06-03 | $7.63 | $7.91 | 35,084 | — | — |
| 1999-06-02 | $7.63 | $7.91 | 6,781 | — | — |
| 1999-06-01 | $7.46 | $7.73 | 3,243 | — | — |
| 1999-05-28 | $7.29 | $7.56 | 14,594 | — | — |
| 1999-05-27 | $7.29 | $7.56 | 2,653 | — | — |
| 1999-05-26 | $7.29 | $7.56 | 6,928 | — | — |
| 1999-05-25 | $7.29 | $7.56 | 20,490 | — | — |
| 1999-05-24 | $6.95 | $7.21 | 590 | — | — |
| 1999-05-21 | $6.95 | $7.21 | 16,363 | — | — |
| 1999-05-20 | $7.21 | $7.47 | 3,096 | — | — |
| 1999-05-19 | $7.04 | $7.29 | 0 | — | — |
| 1999-05-18 | $7.04 | $7.29 | 3,243 | — | — |
| 1999-05-17 | $7.12 | $7.38 | 4,570 | — | — |
| 1999-05-14 | $6.78 | $7.03 | 8,255 | — | — |
| 1999-05-13 | $6.87 | $7.12 | 6,781 | — | — |
| 1999-05-12 | $6.78 | $7.03 | 11,498 | — | — |
| 1999-05-11 | $6.95 | $7.21 | 3,096 | — | — |
| 1999-05-10 | $6.95 | $7.21 | 6,486 | — | — |
| 1999-05-07 | $6.95 | $7.21 | 2,211 | — | — |
| 1999-05-06 | $6.78 | $7.03 | 10,761 | — | — |
| 1999-05-05 | $7.21 | $7.43 | 70,610 | — | — |
| 1999-05-04 | $6.95 | $7.17 | 2,653 | — | — |
| 1999-05-03 | $6.95 | $7.17 | 10,319 | — | — |
| 1999-04-30 | $6.95 | $7.17 | 28,303 | — | — |
| 1999-04-29 | $6.95 | $7.17 | 1,179 | — | — |
| 1999-04-28 | $6.95 | $7.17 | 21,817 | — | — |
| 1999-04-27 | $6.70 | $6.90 | 35,379 | — | — |
| 1999-04-26 | $6.74 | $6.95 | 43,044 | — | — |
| 1999-04-23 | $6.95 | $7.17 | 15,331 | — | — |
| 1999-04-22 | $7.04 | $7.25 | 4,570 | — | — |
| 1999-04-21 | $6.87 | $7.08 | 8,255 | — | — |
| 1999-04-20 | $6.87 | $7.08 | 147 | — | — |
| 1999-04-19 | $6.87 | $7.08 | 18,279 | — | — |
| 1999-04-16 | $6.95 | $7.17 | 295 | — | — |
| 1999-04-15 | $6.87 | $7.08 | 147 | — | — |
| 1999-04-14 | $6.95 | $7.17 | 884 | — | — |
| 1999-04-13 | $6.70 | $6.90 | 13,562 | — | — |
| 1999-04-12 | $6.78 | $6.99 | 18,574 | — | — |
| 1999-04-09 | $6.78 | $6.99 | 6,044 | — | — |
| 1999-04-08 | $6.87 | $7.08 | 4,275 | — | — |
| 1999-04-07 | $6.70 | $6.90 | 1,769 | — | — |
| 1999-04-06 | $6.53 | $6.73 | 1,179 | — | — |
| 1999-04-05 | $6.53 | $6.73 | 2,211 | — | — |
| 1999-04-01 | $6.61 | $6.82 | 5,602 | — | — |
| 1999-03-31 | $6.78 | $6.99 | 7,813 | — | — |
| 1999-03-30 | $6.78 | $6.99 | 0 | — | — |
| 1999-03-29 | $6.78 | $6.99 | 1,179 | — | — |
| 1999-03-26 | $6.53 | $6.73 | 8,108 | — | — |
| 1999-03-25 | $6.70 | $6.90 | 11,645 | — | — |
| 1999-03-24 | $6.53 | $6.73 | 1,769 | — | — |
| 1999-03-23 | $6.57 | $6.77 | 27,713 | — | — |
| 1999-03-22 | $6.32 | $6.51 | 14,299 | — | — |
| 1999-03-19 | $6.36 | $6.55 | 5,159 | — | — |
| 1999-03-18 | $6.36 | $6.55 | 21,080 | — | — |
| 1999-03-17 | $6.61 | $6.82 | 1,769 | — | — |
| 1999-03-16 | $6.53 | $6.73 | 1,916 | — | — |
| 1999-03-15 | $6.61 | $6.82 | 2,653 | — | — |
| 1999-03-12 | $6.53 | $6.73 | 5,012 | — | — |
| 1999-03-11 | $6.70 | $6.90 | 5,307 | — | — |
| 1999-03-10 | $6.78 | $6.99 | 5,159 | — | — |
| 1999-03-09 | $6.61 | $6.82 | 4,127 | — | — |
| 1999-03-08 | $6.61 | $6.82 | 6,191 | — | — |
| 1999-03-05 | $6.61 | $6.82 | 4,865 | — | — |
| 1999-03-04 | $6.70 | $6.90 | 3,685 | — | — |
| 1999-03-03 | $6.78 | $6.99 | 7,518 | — | — |
| 1999-03-02 | $6.70 | $6.90 | 7,076 | — | — |
| 1999-03-01 | $6.70 | $6.90 | 8,992 | — | — |
| 1999-02-26 | $6.61 | $6.82 | 2,064 | — | — |
| 1999-02-25 | $6.66 | $6.86 | 8,255 | — | — |
| 1999-02-24 | $6.78 | $6.99 | 8,255 | — | — |
| 1999-02-23 | $6.70 | $6.90 | 3,096 | — | — |
| 1999-02-22 | $6.78 | $6.99 | 18,426 | — | — |
| 1999-02-19 | $6.95 | $7.17 | 5,602 | — | — |
| 1999-02-18 | $6.95 | $7.17 | 4,422 | — | — |
| 1999-02-17 | $6.83 | $7.03 | 2,359 | — | — |
| 1999-02-16 | $7.12 | $7.34 | 10,171 | — | — |
| 1999-02-12 | $6.78 | $6.99 | 0 | — | — |
| 1999-02-11 | $6.78 | $6.99 | 5,454 | — | — |
| 1999-02-10 | $7.12 | $7.34 | 3,685 | — | — |
| 1999-02-09 | $6.78 | $6.99 | 3,243 | — | — |
| 1999-02-08 | $6.78 | $6.99 | 5,307 | — | — |
| 1999-02-05 | $6.78 | $6.99 | 0 | — | — |
| 1999-02-04 | $6.78 | $6.99 | 16,363 | — | — |
| 1999-02-03 | $6.91 | $7.12 | 0 | — | — |
| 1999-02-02 | $6.91 | $7.09 | 10,761 | — | — |
| 1999-02-01 | $6.95 | $7.13 | 13,120 | — | — |
| 1999-01-29 | $7.04 | $7.22 | 12,088 | — | — |
| 1999-01-28 | $7.21 | $7.39 | 5,454 | — | — |
| 1999-01-27 | $7.21 | $7.39 | 6,486 | — | — |
| 1999-01-26 | $7.29 | $7.48 | 7,665 | — | — |
| 1999-01-25 | $7.29 | $7.48 | 12,382 | — | — |
| 1999-01-22 | $7.29 | $7.48 | 0 | — | — |
| 1999-01-21 | $7.29 | $7.48 | 16,215 | — | — |
| 1999-01-20 | $7.29 | $7.48 | 9,729 | — | — |
| 1999-01-19 | $7.29 | $7.48 | 6,633 | — | — |
| 1999-01-15 | $7.29 | $7.48 | 6,928 | — | — |
| 1999-01-14 | $7.38 | $7.56 | 1,622 | — | — |
| 1999-01-13 | $7.38 | $7.56 | 2,506 | — | — |
| 1999-01-12 | $7.38 | $7.56 | 9,139 | — | — |
| 1999-01-11 | $7.29 | $7.48 | 5,602 | — | — |
| 1999-01-08 | $7.29 | $7.48 | 6,339 | — | — |
| 1999-01-07 | $7.29 | $7.48 | 3,538 | — | — |
| 1999-01-06 | $7.29 | $7.48 | 8,402 | — | — |
| 1999-01-05 | $7.29 | $7.48 | 2,211 | — | — |
| 1999-01-04 | $7.46 | $7.65 | 10,319 | — | — |