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
- 1998-05-22 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 | $2.85 | $2.85 | 47,081 | — | — |
| 1999-12-30 | $2.86 | $2.86 | 544,725 | — | — |
| 1999-12-29 | $2.88 | $2.88 | 391,331 | — | — |
| 1999-12-28 | $2.69 | $2.69 | 513,844 | — | — |
| 1999-12-27 | $2.62 | $2.62 | 489,038 | — | — |
| 1999-12-23 | $2.57 | $2.57 | 1,216,013 | — | — |
| 1999-12-22 | $2.42 | $2.42 | 1,219,556 | — | — |
| 1999-12-21 | $2.35 | $2.35 | 370,069 | — | — |
| 1999-12-20 | $2.32 | $2.32 | 577,125 | — | — |
| 1999-12-17 | $2.35 | $2.35 | 1,164,375 | — | — |
| 1999-12-16 | $2.25 | $2.25 | 1,625,063 | — | — |
| 1999-12-15 | $2.48 | $2.48 | 1,593,169 | — | — |
| 1999-12-14 | $2.41 | $2.41 | 2,457,844 | — | — |
| 1999-12-13 | $2.36 | $2.36 | 2,473,031 | — | — |
| 1999-12-10 | $2.15 | $2.15 | 777,094 | — | — |
| 1999-12-09 | $2.19 | $2.19 | 573,581 | — | — |
| 1999-12-08 | $2.27 | $2.27 | 1,449,394 | — | — |
| 1999-12-07 | $2.16 | $2.16 | 4,097,081 | — | — |
| 1999-12-06 | $2.32 | $2.32 | 666,225 | — | — |
| 1999-12-03 | $2.52 | $2.52 | 259,200 | — | — |
| 1999-12-02 | $2.54 | $2.54 | 871,256 | — | — |
| 1999-12-01 | $2.57 | $2.57 | 5,937,806 | — | — |
| 1999-11-30 | $2.57 | $2.57 | 1,115,269 | — | — |
| 1999-11-29 | $2.53 | $2.53 | 2,863,350 | — | — |
| 1999-11-26 | $2.48 | $2.48 | 1,318,275 | — | — |
| 1999-11-24 | $2.44 | $2.44 | 2,611,238 | — | — |
| 1999-11-23 | $2.84 | $2.84 | 261,731 | — | — |
| 1999-11-22 | $3.00 | $3.00 | 2,885,119 | — | — |
| 1999-11-19 | $3.16 | $3.16 | 216,675 | — | — |
| 1999-11-18 | $3.25 | $3.25 | 1,008,956 | — | — |
| 1999-11-17 | $3.33 | $3.33 | 677,363 | — | — |
| 1999-11-16 | $3.37 | $3.37 | 364,500 | — | — |
| 1999-11-15 | $3.33 | $3.33 | 711,281 | — | — |
| 1999-11-12 | $3.11 | $3.11 | 574,594 | — | — |
| 1999-11-11 | $3.05 | $3.05 | 230,850 | — | — |
| 1999-11-10 | $3.06 | $3.06 | 81,506 | — | — |
| 1999-11-09 | $3.16 | $3.16 | 299,194 | — | — |
| 1999-11-08 | $3.16 | $3.16 | 11,138 | — | — |
| 1999-11-05 | $3.19 | $3.19 | 5,063 | — | — |
| 1999-11-04 | $3.15 | $3.15 | 392,850 | — | — |
| 1999-11-03 | $3.11 | $3.11 | 138,206 | — | — |
| 1999-11-02 | $3.31 | $3.31 | 379,688 | — | — |
| 1999-11-01 | $3.28 | $3.28 | 203,006 | — | — |
| 1999-10-29 | $3.05 | $3.05 | 1,522,800 | — | — |
| 1999-10-28 | $3.36 | $3.36 | 244,013 | — | — |
| 1999-10-27 | $3.68 | $3.68 | 202,500 | — | — |
| 1999-10-26 | $3.37 | $3.37 | 124,031 | — | — |
| 1999-10-25 | $3.33 | $3.33 | 1,723,275 | — | — |
| 1999-10-22 | $3.48 | $3.48 | 90,619 | — | — |
| 1999-10-21 | $3.60 | $3.60 | 307,800 | — | — |
| 1999-10-20 | $3.59 | $3.59 | 335,644 | — | — |
| 1999-10-19 | $3.36 | $3.36 | 537,638 | — | — |
| 1999-10-18 | $3.68 | $3.68 | 117,956 | — | — |
| 1999-10-15 | $3.81 | $3.81 | 26,325 | — | — |
| 1999-10-14 | $3.86 | $3.86 | 24,806 | — | — |
| 1999-10-13 | $3.85 | $3.85 | 125,044 | — | — |
| 1999-10-12 | $3.95 | $3.95 | 53,663 | — | — |
| 1999-10-11 | $4.03 | $4.03 | 721,913 | — | — |
| 1999-10-08 | $4.02 | $4.02 | 410,063 | — | — |
| 1999-10-07 | $4.04 | $4.04 | 33,413 | — | — |
| 1999-10-06 | $3.95 | $3.95 | 216,169 | — | — |
| 1999-10-05 | $4.07 | $4.07 | 730,013 | — | — |
| 1999-10-04 | $3.99 | $3.99 | 431,831 | — | — |
| 1999-10-01 | $4.06 | $4.06 | 787,725 | — | — |
| 1999-09-30 | $4.06 | $4.06 | 538,144 | — | — |
| 1999-09-29 | $4.06 | $4.06 | 696,600 | — | — |
| 1999-09-28 | $4.00 | $4.00 | 353,869 | — | — |
| 1999-09-27 | $4.04 | $4.04 | 750,769 | — | — |
| 1999-09-24 | $3.95 | $3.95 | 49,613 | — | — |
| 1999-09-23 | $3.94 | $3.94 | 813,544 | — | — |
| 1999-09-22 | $3.93 | $3.93 | 71,888 | — | — |
| 1999-09-21 | $3.88 | $3.88 | 1,515,713 | — | — |
| 1999-09-20 | $3.93 | $3.93 | 87,581 | — | — |
| 1999-09-17 | $3.90 | $3.90 | 2,546,438 | — | — |
| 1999-09-16 | $3.89 | $3.89 | 72,900 | — | — |
| 1999-09-15 | $3.79 | $3.79 | 573,075 | — | — |
| 1999-09-14 | $3.88 | $3.88 | 175,669 | — | — |
| 1999-09-13 | $3.89 | $3.89 | 66,825 | — | — |
| 1999-09-10 | $3.85 | $3.85 | 599,906 | — | — |
| 1999-09-09 | $3.80 | $3.80 | 1,876,163 | — | — |
| 1999-09-08 | $4.05 | $4.05 | 356,906 | — | — |
| 1999-09-07 | $4.12 | $4.12 | 663,694 | — | — |
| 1999-09-03 | $4.10 | $4.10 | 450,056 | — | — |
| 1999-09-02 | $4.07 | $4.07 | 1,425,600 | — | — |
| 1999-09-01 | $4.25 | $4.25 | 1,005,919 | — | — |
| 1999-08-31 | $4.26 | $4.26 | 1,020,600 | — | — |
| 1999-08-30 | $4.01 | $4.01 | 570,038 | — | — |
| 1999-08-27 | $4.72 | $4.72 | 785,194 | — | — |
| 1999-08-26 | $4.80 | $4.80 | 1,121,850 | — | — |
| 1999-08-25 | $4.84 | $4.84 | 68,850 | — | — |
| 1999-08-24 | $4.94 | $4.94 | 912,769 | — | — |
| 1999-08-23 | $4.91 | $4.91 | 153,900 | — | — |
| 1999-08-20 | $4.89 | $4.89 | 317,419 | — | — |
| 1999-08-19 | $5.12 | $5.12 | 282,994 | — | — |
| 1999-08-18 | $5.06 | $5.06 | 822,150 | — | — |
| 1999-08-17 | $5.14 | $5.14 | 10,125 | — | — |
| 1999-08-16 | $5.14 | $5.14 | 137,194 | — | — |
| 1999-08-13 | $5.11 | $5.11 | 1,243,350 | — | — |
| 1999-08-12 | $5.10 | $5.10 | 695,588 | — | — |
| 1999-08-11 | $5.10 | $5.10 | 204,019 | — | — |
| 1999-08-10 | $5.09 | $5.09 | 41,006 | — | — |
| 1999-08-09 | $5.16 | $5.16 | 33,919 | — | — |
| 1999-08-06 | $5.16 | $5.16 | 57,713 | — | — |
| 1999-08-05 | $5.16 | $5.16 | 318,938 | — | — |
| 1999-08-04 | $5.19 | $5.19 | 402,469 | — | — |
| 1999-08-03 | $5.21 | $5.21 | 100,238 | — | — |
| 1999-08-02 | $5.23 | $5.23 | 61,763 | — | — |
| 1999-07-30 | $5.23 | $5.23 | 331,088 | — | — |
| 1999-07-29 | $5.23 | $5.23 | 471,825 | — | — |
| 1999-07-28 | $4.91 | $4.91 | 390,825 | — | — |
| 1999-07-27 | $4.96 | $4.96 | 411,581 | — | — |
| 1999-07-26 | $4.96 | $4.96 | 7,594 | — | — |
| 1999-07-23 | $4.96 | $4.96 | 176,175 | — | — |
| 1999-07-22 | $4.99 | $4.99 | 277,931 | — | — |
| 1999-07-21 | $4.99 | $4.99 | 334,125 | — | — |
| 1999-07-20 | $5.14 | $5.14 | 171,619 | — | — |
| 1999-07-19 | $4.83 | $4.83 | 481,950 | — | — |
| 1999-07-16 | $5.06 | $5.06 | 497,138 | — | — |
| 1999-07-15 | $5.11 | $5.11 | 974,025 | — | — |
| 1999-07-14 | $4.94 | $4.94 | 64,800 | — | — |
| 1999-07-13 | $4.98 | $4.98 | 775,069 | — | — |
| 1999-07-12 | $5.21 | $5.21 | 336,656 | — | — |
| 1999-07-09 | $5.14 | $5.14 | 254,644 | — | — |
| 1999-07-08 | $5.31 | $5.31 | 723,938 | — | — |
| 1999-07-07 | $5.48 | $5.48 | 519,919 | — | — |
| 1999-07-06 | $5.93 | $5.93 | 458,156 | — | — |
| 1999-07-02 | $5.90 | $5.90 | 73,406 | — | — |
| 1999-07-01 | $5.85 | $5.85 | 673,819 | — | — |
| 1999-06-30 | $6.02 | $6.02 | 831,769 | — | — |
| 1999-06-29 | $5.85 | $5.85 | 239,456 | — | — |
| 1999-06-28 | $5.94 | $5.94 | 134,663 | — | — |
| 1999-06-25 | $5.80 | $5.80 | 202,500 | — | — |
| 1999-06-24 | $5.77 | $5.77 | 212,119 | — | — |
| 1999-06-23 | $5.75 | $5.75 | 1,169,944 | — | — |
| 1999-06-22 | $5.73 | $5.73 | 780,638 | — | — |
| 1999-06-21 | $5.63 | $5.63 | 369,563 | — | — |
| 1999-06-18 | $5.54 | $5.54 | 500,681 | — | — |
| 1999-06-17 | $5.36 | $5.36 | 345,263 | — | — |
| 1999-06-16 | $5.43 | $5.43 | 725,456 | — | — |
| 1999-06-15 | $5.43 | $5.43 | 439,425 | — | — |
| 1999-06-14 | $5.62 | $5.62 | 147,319 | — | — |
| 1999-06-11 | $5.64 | $5.64 | 100,238 | — | — |
| 1999-06-10 | $5.38 | $5.38 | 174,150 | — | — |
| 1999-06-09 | $5.28 | $5.28 | 124,538 | — | — |
| 1999-06-08 | $5.42 | $5.42 | 135,169 | — | — |
| 1999-06-07 | $5.33 | $5.33 | 150,356 | — | — |
| 1999-06-04 | $5.36 | $5.36 | 182,250 | — | — |
| 1999-06-03 | $5.16 | $5.16 | 63,281 | — | — |
| 1999-06-02 | $4.94 | $4.94 | 408,544 | — | — |
| 1999-06-01 | $5.21 | $5.21 | 211,106 | — | — |
| 1999-05-28 | $5.28 | $5.28 | 465,750 | — | — |
| 1999-05-27 | $5.25 | $5.25 | 288,563 | — | — |
| 1999-05-26 | $5.32 | $5.32 | 212,625 | — | — |
| 1999-05-25 | $5.31 | $5.31 | 541,181 | — | — |
| 1999-05-24 | $5.53 | $5.53 | 409,050 | — | — |
| 1999-05-21 | $5.62 | $5.62 | 630,281 | — | — |
| 1999-05-20 | $5.74 | $5.74 | 1,045,913 | — | — |
| 1999-05-19 | $5.58 | $5.58 | 451,575 | — | — |
| 1999-05-18 | $5.53 | $5.53 | 101,756 | — | — |
| 1999-05-17 | $5.43 | $5.43 | 114,919 | — | — |
| 1999-05-14 | $5.21 | $5.21 | 146,813 | — | — |
| 1999-05-13 | $5.67 | $5.67 | 358,931 | — | — |
| 1999-05-12 | $5.33 | $5.33 | 132,638 | — | — |
| 1999-05-11 | $4.93 | $4.93 | 1,200,319 | — | — |
| 1999-05-10 | $5.09 | $5.09 | 3,056,231 | — | — |
| 1999-05-07 | $5.26 | $5.26 | 486,000 | — | — |
| 1999-05-06 | $5.16 | $5.16 | 227,306 | — | — |
| 1999-05-05 | $5.14 | $5.14 | 134,663 | — | — |
| 1999-05-04 | $5.14 | $5.14 | 145,294 | — | — |
| 1999-05-03 | $5.23 | $5.23 | 262,744 | — | — |
| 1999-04-30 | $5.21 | $5.21 | 231,356 | — | — |
| 1999-04-29 | $5.15 | $5.15 | 217,688 | — | — |
| 1999-04-28 | $4.93 | $4.93 | 257,681 | — | — |
| 1999-04-27 | $4.84 | $4.84 | 27,844 | — | — |
| 1999-04-26 | $4.94 | $4.94 | 143,775 | — | — |
| 1999-04-23 | $4.94 | $4.94 | 94,669 | — | — |
| 1999-04-22 | $4.96 | $4.96 | 509,794 | — | — |
| 1999-04-21 | $4.64 | $4.64 | 495,619 | — | — |
| 1999-04-20 | $4.79 | $4.79 | 1,519 | — | — |
| 1999-04-19 | $4.64 | $4.64 | 1,101,600 | — | — |
| 1999-04-16 | $4.67 | $4.67 | 814,556 | — | — |
| 1999-04-15 | $4.79 | $4.79 | 204,019 | — | — |
| 1999-04-14 | $4.79 | $4.79 | 132,131 | — | — |
| 1999-04-13 | $4.40 | $4.40 | 44,550 | — | — |
| 1999-04-12 | $4.42 | $4.42 | 108,844 | — | — |
| 1999-04-09 | $4.51 | $4.51 | 48,094 | — | — |
| 1999-04-08 | $4.51 | $4.51 | 321,469 | — | — |
| 1999-04-07 | $4.49 | $4.49 | 11,138 | — | — |
| 1999-04-06 | $4.35 | $4.35 | 7,594 | — | — |
| 1999-04-05 | $4.47 | $4.47 | 499,669 | — | — |
| 1999-04-01 | $4.48 | $4.48 | 499,669 | — | — |
| 1999-03-31 | $4.72 | $4.72 | 2,149,538 | — | — |
| 1999-03-30 | $4.25 | $4.25 | 3,134,194 | — | — |
| 1999-03-29 | $4.25 | $4.25 | 423,225 | — | — |
| 1999-03-26 | $4.17 | $4.17 | 235,913 | — | — |
| 1999-03-25 | $4.21 | $4.21 | 306,788 | — | — |
| 1999-03-24 | $3.98 | $3.98 | 129,600 | — | — |
| 1999-03-23 | $4.05 | $4.05 | 162,506 | — | — |
| 1999-03-22 | $4.17 | $4.17 | 249,581 | — | — |
| 1999-03-19 | $4.10 | $4.10 | 1,339,538 | — | — |
| 1999-03-18 | $4.15 | $4.15 | 242,494 | — | — |
| 1999-03-17 | $4.15 | $4.15 | 446,006 | — | — |
| 1999-03-16 | $4.15 | $4.15 | 291,600 | — | — |
| 1999-03-15 | $4.12 | $4.12 | 189,844 | — | — |
| 1999-03-12 | $4.17 | $4.17 | 195,413 | — | — |
| 1999-03-11 | $4.17 | $4.17 | 329,063 | — | — |
| 1999-03-10 | $4.12 | $4.12 | 181,744 | — | — |
| 1999-03-09 | $4.06 | $4.06 | 280,463 | — | — |
| 1999-03-08 | $4.11 | $4.11 | 2,099,419 | — | — |
| 1999-03-05 | $4.00 | $4.00 | 59,738 | — | — |
| 1999-03-04 | $4.02 | $4.02 | 215,156 | — | — |
| 1999-03-03 | $4.05 | $4.05 | 892,519 | — | — |
| 1999-03-02 | $4.04 | $4.04 | 50,119 | — | — |
| 1999-03-01 | $4.10 | $4.10 | 105,300 | — | — |
| 1999-02-26 | $3.95 | $3.95 | 75,938 | — | — |
| 1999-02-25 | $3.90 | $3.90 | 11,138 | — | — |
| 1999-02-24 | $3.93 | $3.93 | 367,538 | — | — |
| 1999-02-23 | $4.10 | $4.10 | 565,481 | — | — |
| 1999-02-22 | $4.17 | $4.17 | 705,206 | — | — |
| 1999-02-19 | $4.15 | $4.15 | 85,050 | — | — |
| 1999-02-18 | $4.12 | $4.12 | 249,581 | — | — |
| 1999-02-17 | $4.19 | $4.19 | 1,351,181 | — | — |
| 1999-02-16 | $4.16 | $4.16 | 1,618,988 | — | — |
| 1999-02-12 | $3.78 | $3.78 | 74,419 | — | — |
| 1999-02-11 | $3.78 | $3.78 | 678,375 | — | — |
| 1999-02-10 | $3.74 | $3.74 | 556,369 | — | — |
| 1999-02-09 | $3.73 | $3.73 | 390,825 | — | — |
| 1999-02-08 | $3.75 | $3.75 | 450,563 | — | — |
| 1999-02-05 | $3.79 | $3.79 | 1,007,438 | — | — |
| 1999-02-04 | $3.74 | $3.74 | 13,337,663 | — | — |
| 1999-02-03 | $3.46 | $3.46 | 334,125 | — | — |
| 1999-02-02 | $3.53 | $3.53 | 67,838 | — | — |
| 1999-02-01 | $3.60 | $3.60 | 10,125 | — | — |
| 1999-01-29 | $3.60 | $3.60 | 17,719 | — | — |
| 1999-01-28 | $3.56 | $3.56 | 3,572,606 | — | — |
| 1999-01-27 | $3.41 | $3.41 | 129,600 | — | — |
| 1999-01-26 | $3.65 | $3.65 | 104,288 | — | — |
| 1999-01-25 | $3.68 | $3.68 | 367,031 | — | — |
| 1999-01-22 | $3.70 | $3.70 | 11,138 | — | — |
| 1999-01-21 | $3.65 | $3.65 | 49,106 | — | — |
| 1999-01-20 | $3.56 | $3.56 | 37,463 | — | — |
| 1999-01-19 | $3.54 | $3.54 | 93,656 | — | — |
| 1999-01-15 | $3.56 | $3.56 | 72,900 | — | — |
| 1999-01-14 | $3.51 | $3.51 | 1,410,413 | — | — |
| 1999-01-13 | $3.46 | $3.46 | 102,263 | — | — |
| 1999-01-12 | $3.53 | $3.53 | 57,713 | — | — |
| 1999-01-11 | $3.51 | $3.51 | 45,056 | — | — |
| 1999-01-08 | $3.53 | $3.53 | 255,656 | — | — |
| 1999-01-07 | $3.60 | $3.60 | 173,644 | — | — |
| 1999-01-06 | $3.60 | $3.60 | 84,038 | — | — |
| 1999-01-05 | $3.51 | $3.51 | 5,569 | — | — |
| 1999-01-04 | $3.65 | $3.65 | 109,350 | — | — |