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
- 1982-01-04 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 | $4.54 | $8.59 | 284,002 | — | — |
| 1999-12-30 | $4.47 | $8.45 | 440,226 | — | — |
| 1999-12-29 | $4.60 | $8.70 | 868,636 | — | — |
| 1999-12-28 | $4.48 | $8.48 | 397,778 | — | — |
| 1999-12-27 | $4.37 | $8.26 | 461,230 | — | — |
| 1999-12-23 | $4.54 | $8.59 | 466,482 | — | — |
| 1999-12-22 | $4.47 | $8.45 | 490,987 | — | — |
| 1999-12-21 | $4.41 | $8.35 | 858,571 | — | — |
| 1999-12-20 | $4.38 | $8.29 | 794,244 | — | — |
| 1999-12-17 | $4.47 | $8.45 | 723,790 | — | — |
| 1999-12-16 | $4.51 | $8.53 | 360,582 | — | — |
| 1999-12-15 | $4.53 | $8.56 | 1,062,055 | — | — |
| 1999-12-14 | $4.36 | $8.24 | 775,427 | — | — |
| 1999-12-13 | $4.44 | $8.40 | 772,364 | — | — |
| 1999-12-10 | $4.41 | $8.35 | 1,076,058 | — | — |
| 1999-12-09 | $4.47 | $8.45 | 521,182 | — | — |
| 1999-12-08 | $4.60 | $8.70 | 479,610 | — | — |
| 1999-12-07 | $4.54 | $8.59 | 1,042,801 | — | — |
| 1999-12-06 | $4.58 | $8.67 | 724,228 | — | — |
| 1999-12-03 | $4.73 | $8.94 | 456,854 | — | — |
| 1999-12-02 | $4.81 | $9.10 | 386,838 | — | — |
| 1999-12-01 | $4.77 | $9.02 | 813,061 | — | — |
| 1999-11-30 | $4.74 | $8.97 | 533,872 | — | — |
| 1999-11-29 | $4.67 | $8.83 | 1,672,945 | — | — |
| 1999-11-26 | $4.76 | $8.99 | 353,143 | — | — |
| 1999-11-24 | $4.77 | $9.02 | 1,576,673 | — | — |
| 1999-11-23 | $4.88 | $9.24 | 2,266,330 | — | — |
| 1999-11-22 | $5.20 | $9.83 | 1,098,376 | — | — |
| 1999-11-19 | $5.28 | $9.99 | 2,299,588 | — | — |
| 1999-11-18 | $5.23 | $9.89 | 4,001,414 | — | — |
| 1999-11-17 | $4.97 | $9.40 | 3,224,237 | — | — |
| 1999-11-16 | $4.61 | $8.72 | 948,279 | — | — |
| 1999-11-15 | $4.58 | $8.67 | 970,597 | — | — |
| 1999-11-12 | $4.51 | $8.53 | 284,878 | — | — |
| 1999-11-11 | $4.57 | $8.64 | 1,586,738 | — | — |
| 1999-11-10 | $4.44 | $8.40 | 3,694,219 | — | — |
| 1999-11-09 | $4.23 | $7.99 | 929,025 | — | — |
| 1999-11-08 | $4.20 | $7.94 | 634,082 | — | — |
| 1999-11-05 | $4.10 | $7.75 | 1,669,444 | — | — |
| 1999-11-04 | $4.28 | $8.07 | 2,101,355 | — | — |
| 1999-11-03 | $4.27 | $8.04 | 2,446,622 | — | — |
| 1999-11-02 | $4.08 | $7.69 | 2,254,515 | — | — |
| 1999-11-01 | $4.18 | $7.88 | 444,164 | — | — |
| 1999-10-29 | $4.20 | $7.91 | 1,666,381 | — | — |
| 1999-10-28 | $4.13 | $7.77 | 3,196,668 | — | — |
| 1999-10-27 | $4.11 | $7.75 | 3,569,941 | — | — |
| 1999-10-26 | $4.06 | $7.64 | 815,249 | — | — |
| 1999-10-25 | $4.06 | $7.64 | 936,902 | — | — |
| 1999-10-22 | $4.06 | $7.64 | 1,749,087 | — | — |
| 1999-10-21 | $4.04 | $7.61 | 1,026,172 | — | — |
| 1999-10-20 | $4.06 | $7.64 | 2,214,694 | — | — |
| 1999-10-19 | $3.97 | $7.48 | 1,659,817 | — | — |
| 1999-10-18 | $4.10 | $7.72 | 1,490,028 | — | — |
| 1999-10-15 | $4.30 | $8.09 | 465,169 | — | — |
| 1999-10-14 | $4.30 | $8.09 | 739,544 | — | — |
| 1999-10-13 | $4.28 | $8.07 | 569,318 | — | — |
| 1999-10-12 | $4.27 | $8.04 | 940,402 | — | — |
| 1999-10-11 | $4.28 | $8.07 | 1,053,741 | — | — |
| 1999-10-08 | $4.07 | $7.66 | 953,530 | — | — |
| 1999-10-07 | $4.13 | $7.77 | 1,045,426 | — | — |
| 1999-10-06 | $4.21 | $7.93 | 1,970,950 | — | — |
| 1999-10-05 | $4.30 | $8.09 | 1,592,426 | — | — |
| 1999-10-04 | $4.37 | $8.23 | 1,129,446 | — | — |
| 1999-10-01 | $4.38 | $8.26 | 3,676,278 | — | — |
| 1999-09-30 | $4.40 | $8.28 | 1,967,450 | — | — |
| 1999-09-29 | $4.40 | $8.28 | 1,722,394 | — | — |
| 1999-09-28 | $4.41 | $8.31 | 571,943 | — | — |
| 1999-09-27 | $4.50 | $8.47 | 2,073,786 | — | — |
| 1999-09-24 | $4.57 | $8.61 | 944,341 | — | — |
| 1999-09-23 | $4.68 | $8.82 | 690,970 | — | — |
| 1999-09-22 | $4.76 | $8.96 | 2,495,633 | — | — |
| 1999-09-21 | $4.76 | $8.96 | 739,544 | — | — |
| 1999-09-20 | $4.81 | $9.06 | 299,756 | — | — |
| 1999-09-17 | $4.97 | $9.36 | 2,317,092 | — | — |
| 1999-09-16 | $4.90 | $9.22 | 220,550 | — | — |
| 1999-09-15 | $4.97 | $9.36 | 848,506 | — | — |
| 1999-09-14 | $5.07 | $9.55 | 1,392,881 | — | — |
| 1999-09-13 | $5.16 | $9.71 | 785,930 | — | — |
| 1999-09-10 | $5.30 | $9.98 | 1,081,747 | — | — |
| 1999-09-09 | $5.18 | $9.76 | 869,511 | — | — |
| 1999-09-08 | $5.08 | $9.57 | 774,990 | — | — |
| 1999-09-07 | $5.14 | $9.68 | 706,286 | — | — |
| 1999-09-03 | $4.87 | $9.17 | 400,842 | — | — |
| 1999-09-02 | $4.86 | $9.14 | 721,165 | — | — |
| 1999-09-01 | $4.97 | $9.36 | 340,453 | — | — |
| 1999-08-31 | $4.86 | $9.14 | 1,161,828 | — | — |
| 1999-08-30 | $4.87 | $9.17 | 1,000,354 | — | — |
| 1999-08-27 | $5.03 | $9.47 | 672,591 | — | — |
| 1999-08-26 | $5.08 | $9.57 | 1,727,645 | — | — |
| 1999-08-25 | $5.11 | $9.63 | 2,013,835 | — | — |
| 1999-08-24 | $5.14 | $9.68 | 494,488 | — | — |
| 1999-08-23 | $5.10 | $9.60 | 970,159 | — | — |
| 1999-08-20 | $5.23 | $9.84 | 625,768 | — | — |
| 1999-08-19 | $5.24 | $9.87 | 462,981 | — | — |
| 1999-08-18 | $5.34 | $10.06 | 963,158 | — | — |
| 1999-08-17 | $5.37 | $10.11 | 672,591 | — | — |
| 1999-08-16 | $5.33 | $10.03 | 295,818 | — | — |
| 1999-08-13 | $5.44 | $10.25 | 600,825 | — | — |
| 1999-08-12 | $5.44 | $10.25 | 541,749 | — | — |
| 1999-08-11 | $5.41 | $10.19 | 1,243,659 | — | — |
| 1999-08-10 | $5.44 | $10.25 | 2,375,730 | — | — |
| 1999-08-09 | $5.44 | $10.25 | 1,898,309 | — | — |
| 1999-08-06 | $5.00 | $9.38 | 727,729 | — | — |
| 1999-08-05 | $4.86 | $9.11 | 896,205 | — | — |
| 1999-08-04 | $4.94 | $9.27 | 1,413,886 | — | — |
| 1999-08-03 | $4.88 | $9.16 | 1,160,515 | — | — |
| 1999-08-02 | $4.91 | $9.22 | 1,022,671 | — | — |
| 1999-07-30 | $4.88 | $9.16 | 491,862 | — | — |
| 1999-07-29 | $4.81 | $9.03 | 1,138,198 | — | — |
| 1999-07-28 | $4.73 | $8.87 | 431,911 | — | — |
| 1999-07-27 | $4.74 | $8.90 | 665,590 | — | — |
| 1999-07-26 | $4.80 | $9.00 | 944,341 | — | — |
| 1999-07-23 | $4.97 | $9.32 | 1,004,292 | — | — |
| 1999-07-22 | $4.98 | $9.35 | 1,455,020 | — | — |
| 1999-07-21 | $5.06 | $9.49 | 894,892 | — | — |
| 1999-07-20 | $4.91 | $9.22 | 1,549,104 | — | — |
| 1999-07-19 | $4.91 | $9.22 | 861,197 | — | — |
| 1999-07-16 | $5.14 | $9.65 | 2,781,823 | — | — |
| 1999-07-15 | $5.03 | $9.43 | 2,015,586 | — | — |
| 1999-07-14 | $5.04 | $9.46 | 3,049,634 | — | — |
| 1999-07-13 | $4.97 | $9.32 | 1,907,498 | — | — |
| 1999-07-12 | $5.01 | $9.40 | 1,060,742 | — | — |
| 1999-07-09 | $5.04 | $9.46 | 1,404,696 | — | — |
| 1999-07-08 | $5.13 | $9.62 | 2,781,386 | — | — |
| 1999-07-07 | $4.97 | $9.32 | 645,460 | — | — |
| 1999-07-06 | $4.98 | $9.35 | 1,773,593 | — | — |
| 1999-07-02 | $4.91 | $9.22 | 747,858 | — | — |
| 1999-07-01 | $4.81 | $9.03 | 1,067,744 | — | — |
| 1999-06-30 | $4.90 | $9.19 | 3,372,583 | — | — |
| 1999-06-29 | $4.66 | $8.74 | 1,202,087 | — | — |
| 1999-06-28 | $4.66 | $8.74 | 1,018,733 | — | — |
| 1999-06-25 | $4.73 | $8.87 | 1,793,722 | — | — |
| 1999-06-24 | $4.57 | $8.57 | 1,981,015 | — | — |
| 1999-06-23 | $4.44 | $8.33 | 1,255,912 | — | — |
| 1999-06-22 | $4.34 | $8.15 | 2,030,026 | — | — |
| 1999-06-21 | $4.43 | $8.31 | 1,637,937 | — | — |
| 1999-06-18 | $4.48 | $8.41 | 942,590 | — | — |
| 1999-06-17 | $4.54 | $8.52 | 1,563,107 | — | — |
| 1999-06-16 | $4.48 | $8.41 | 1,206,026 | — | — |
| 1999-06-15 | $4.43 | $8.31 | 812,623 | — | — |
| 1999-06-14 | $4.40 | $8.25 | 1,345,182 | — | — |
| 1999-06-11 | $4.38 | $8.23 | 1,468,586 | — | — |
| 1999-06-10 | $4.40 | $8.25 | 1,446,706 | — | — |
| 1999-06-09 | $4.51 | $8.47 | 1,344,307 | — | — |
| 1999-06-08 | $4.68 | $8.79 | 1,053,741 | — | — |
| 1999-06-07 | $4.70 | $8.82 | 803,871 | — | — |
| 1999-06-04 | $4.70 | $8.82 | 599,950 | — | — |
| 1999-06-03 | $4.64 | $8.71 | 2,047,968 | — | — |
| 1999-06-02 | $4.57 | $8.57 | 2,773,509 | — | — |
| 1999-06-01 | $4.57 | $8.57 | 674,342 | — | — |
| 1999-05-28 | $4.58 | $8.60 | 1,375,814 | — | — |
| 1999-05-27 | $4.68 | $8.79 | 1,011,731 | — | — |
| 1999-05-26 | $4.66 | $8.74 | 968,846 | — | — |
| 1999-05-25 | $4.54 | $8.52 | 1,556,543 | — | — |
| 1999-05-24 | $4.80 | $9.00 | 707,162 | — | — |
| 1999-05-21 | $4.91 | $9.22 | 1,868,114 | — | — |
| 1999-05-20 | $4.66 | $8.74 | 694,471 | — | — |
| 1999-05-19 | $4.64 | $8.71 | 988,538 | — | — |
| 1999-05-18 | $4.67 | $8.76 | 1,176,269 | — | — |
| 1999-05-17 | $4.57 | $8.57 | 1,630,060 | — | — |
| 1999-05-14 | $4.81 | $9.03 | 1,302,735 | — | — |
| 1999-05-13 | $4.84 | $9.08 | 843,693 | — | — |
| 1999-05-12 | $4.84 | $9.08 | 1,293,108 | — | — |
| 1999-05-11 | $4.90 | $9.19 | 1,648,002 | — | — |
| 1999-05-10 | $5.06 | $9.49 | 1,399,007 | — | — |
| 1999-05-07 | $5.01 | $9.40 | 775,865 | — | — |
| 1999-05-06 | $4.97 | $9.29 | 1,346,933 | — | — |
| 1999-05-05 | $5.17 | $9.66 | 1,223,530 | — | — |
| 1999-05-04 | $5.16 | $9.64 | 1,465,960 | — | — |
| 1999-05-03 | $5.17 | $9.66 | 1,474,274 | — | — |
| 1999-04-30 | $5.10 | $9.53 | 767,550 | — | — |
| 1999-04-29 | $5.20 | $9.72 | 2,314,904 | — | — |
| 1999-04-28 | $5.08 | $9.50 | 1,936,380 | — | — |
| 1999-04-27 | $4.98 | $9.32 | 2,521,014 | — | — |
| 1999-04-26 | $5.03 | $9.40 | 1,232,719 | — | — |
| 1999-04-23 | $5.17 | $9.66 | 843,693 | — | — |
| 1999-04-22 | $5.23 | $9.77 | 1,014,794 | — | — |
| 1999-04-21 | $5.17 | $9.66 | 930,338 | — | — |
| 1999-04-20 | $5.43 | $10.14 | 998,603 | — | — |
| 1999-04-19 | $5.71 | $10.68 | 898,393 | — | — |
| 1999-04-16 | $5.70 | $10.65 | 766,238 | — | — |
| 1999-04-15 | $5.51 | $10.30 | 607,826 | — | — |
| 1999-04-14 | $5.33 | $9.96 | 636,708 | — | — |
| 1999-04-13 | $5.41 | $10.12 | 1,308,862 | — | — |
| 1999-04-12 | $5.16 | $9.64 | 802,996 | — | — |
| 1999-04-09 | $5.10 | $9.53 | 1,365,312 | — | — |
| 1999-04-08 | $5.21 | $9.74 | 774,114 | — | — |
| 1999-04-07 | $5.06 | $9.45 | 1,553,480 | — | — |
| 1999-04-06 | $5.41 | $10.12 | 528,183 | — | — |
| 1999-04-05 | $5.30 | $9.90 | 946,966 | — | — |
| 1999-04-01 | $5.34 | $9.98 | 930,775 | — | — |
| 1999-03-31 | $5.68 | $10.63 | 1,615,619 | — | — |
| 1999-03-30 | $5.34 | $9.98 | 1,081,747 | — | — |
| 1999-03-29 | $5.56 | $10.38 | 1,602,929 | — | — |
| 1999-03-26 | $5.48 | $10.25 | 2,090,415 | — | — |
| 1999-03-25 | $5.03 | $9.40 | 851,132 | — | — |
| 1999-03-24 | $5.14 | $9.61 | 960,970 | — | — |
| 1999-03-23 | $4.94 | $9.24 | 553,126 | — | — |
| 1999-03-22 | $5.03 | $9.40 | 695,346 | — | — |
| 1999-03-19 | $4.91 | $9.18 | 376,774 | — | — |
| 1999-03-18 | $5.16 | $9.64 | 2,380,982 | — | — |
| 1999-03-17 | $5.06 | $9.45 | 1,058,992 | — | — |
| 1999-03-16 | $4.53 | $8.46 | 507,178 | — | — |
| 1999-03-15 | $4.68 | $8.76 | 560,128 | — | — |
| 1999-03-12 | $4.80 | $8.97 | 1,433,140 | — | — |
| 1999-03-11 | $4.70 | $8.78 | 2,634,352 | — | — |
| 1999-03-10 | $4.58 | $8.57 | 2,447,497 | — | — |
| 1999-03-09 | $4.16 | $7.77 | 662,964 | — | — |
| 1999-03-08 | $4.07 | $7.61 | 928,587 | — | — |
| 1999-03-05 | $3.93 | $7.34 | 1,104,940 | — | — |
| 1999-03-04 | $4.06 | $7.58 | 626,643 | — | — |
| 1999-03-03 | $4.00 | $7.47 | 600,825 | — | — |
| 1999-03-02 | $3.83 | $7.15 | 709,787 | — | — |
| 1999-03-01 | $4.00 | $7.47 | 592,510 | — | — |
| 1999-02-26 | $4.01 | $7.50 | 1,238,846 | — | — |
| 1999-02-25 | $4.03 | $7.53 | 458,167 | — | — |
| 1999-02-24 | $4.11 | $7.69 | 1,224,842 | — | — |
| 1999-02-23 | $4.10 | $7.66 | 1,271,666 | — | — |
| 1999-02-22 | $3.94 | $7.37 | 540,874 | — | — |
| 1999-02-19 | $4.10 | $7.66 | 722,478 | — | — |
| 1999-02-18 | $4.28 | $8.01 | 1,297,922 | — | — |
| 1999-02-17 | $4.30 | $8.04 | 672,591 | — | — |
| 1999-02-16 | $4.33 | $8.09 | 1,337,306 | — | — |
| 1999-02-12 | $4.36 | $8.14 | 717,226 | — | — |
| 1999-02-11 | $4.37 | $8.17 | 1,327,241 | — | — |
| 1999-02-10 | $4.40 | $8.22 | 1,304,486 | — | — |
| 1999-02-09 | $4.36 | $8.14 | 930,775 | — | — |
| 1999-02-08 | $4.36 | $8.14 | 1,353,934 | — | — |
| 1999-02-05 | $4.37 | $8.17 | 1,649,314 | — | — |
| 1999-02-04 | $4.17 | $7.76 | 1,005,605 | — | — |
| 1999-02-03 | $4.24 | $7.89 | 1,153,076 | — | — |
| 1999-02-02 | $4.23 | $7.87 | 2,133,300 | — | — |
| 1999-02-01 | $4.23 | $7.87 | 900,581 | — | — |
| 1999-01-29 | $4.30 | $8.00 | 1,077,371 | — | — |
| 1999-01-28 | $4.11 | $7.65 | 4,791,282 | — | — |
| 1999-01-27 | $3.98 | $7.42 | 1,388,505 | — | — |
| 1999-01-26 | $4.20 | $7.81 | 596,449 | — | — |
| 1999-01-25 | $4.14 | $7.71 | 443,726 | — | — |
| 1999-01-22 | $4.26 | $7.92 | 1,214,340 | — | — |
| 1999-01-21 | $4.33 | $8.05 | 3,679,778 | — | — |
| 1999-01-20 | $4.46 | $8.29 | 352,706 | — | — |
| 1999-01-19 | $4.46 | $8.29 | 920,710 | — | — |
| 1999-01-15 | $4.43 | $8.24 | 1,432,265 | — | — |
| 1999-01-14 | $4.46 | $8.29 | 797,745 | — | — |
| 1999-01-13 | $4.78 | $8.90 | 580,695 | — | — |
| 1999-01-12 | $4.86 | $9.04 | 552,251 | — | — |
| 1999-01-11 | $4.97 | $9.25 | 431,911 | — | — |
| 1999-01-08 | $5.07 | $9.44 | 489,237 | — | — |
| 1999-01-07 | $5.07 | $9.44 | 487,924 | — | — |
| 1999-01-06 | $5.28 | $9.83 | 413,532 | — | — |
| 1999-01-05 | $5.34 | $9.94 | 633,645 | — | — |
| 1999-01-04 | $5.30 | $9.86 | 1,282,606 | — | — |