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
- 1993-03-04 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 | $3.38 | $3.37 | 105,400 | — | — |
| 1999-12-30 | $3.25 | $3.25 | 104,600 | — | — |
| 1999-12-29 | $3.38 | $3.37 | 41,400 | — | — |
| 1999-12-28 | $3.31 | $3.31 | 69,100 | — | — |
| 1999-12-27 | $3.25 | $3.25 | 49,900 | — | — |
| 1999-12-23 | $3.44 | $3.44 | 56,500 | — | — |
| 1999-12-22 | $3.44 | $3.44 | 87,500 | — | — |
| 1999-12-21 | $3.63 | $3.62 | 74,900 | — | — |
| 1999-12-20 | $3.75 | $3.75 | 48,400 | — | — |
| 1999-12-17 | $4.13 | $4.12 | 239,400 | — | — |
| 1999-12-16 | $4.31 | $4.31 | 37,500 | — | — |
| 1999-12-15 | $4.75 | $4.75 | 34,500 | — | — |
| 1999-12-14 | $4.44 | $4.44 | 83,500 | — | — |
| 1999-12-13 | $4.50 | $4.50 | 137,600 | — | — |
| 1999-12-10 | $4.88 | $4.88 | 240,700 | — | — |
| 1999-12-09 | $4.38 | $4.37 | 264,700 | — | — |
| 1999-12-08 | $4.25 | $4.25 | 352,800 | — | — |
| 1999-12-07 | $3.75 | $3.75 | 288,400 | — | — |
| 1999-12-06 | $3.75 | $3.75 | 868,400 | — | — |
| 1999-12-03 | $3.41 | $3.41 | 208,600 | — | — |
| 1999-12-02 | $3.25 | $3.25 | 93,000 | — | — |
| 1999-12-01 | $3.00 | $3.00 | 117,300 | — | — |
| 1999-11-30 | $2.81 | $2.81 | 55,900 | — | — |
| 1999-11-29 | $2.88 | $2.87 | 61,100 | — | — |
| 1999-11-26 | $3.00 | $3.00 | 17,600 | — | — |
| 1999-11-24 | $2.94 | $2.94 | 118,800 | — | — |
| 1999-11-23 | $2.66 | $2.66 | 146,500 | — | — |
| 1999-11-22 | $3.03 | $3.03 | 524,800 | — | — |
| 1999-11-19 | $2.97 | $2.97 | 61,000 | — | — |
| 1999-11-18 | $2.88 | $2.87 | 189,100 | — | — |
| 1999-11-17 | $3.09 | $3.09 | 55,800 | — | — |
| 1999-11-16 | $3.03 | $3.03 | 55,500 | — | — |
| 1999-11-15 | $3.06 | $3.06 | 59,000 | — | — |
| 1999-11-12 | $3.13 | $3.12 | 12,400 | — | — |
| 1999-11-11 | $3.28 | $3.28 | 69,800 | — | — |
| 1999-11-10 | $3.13 | $3.12 | 30,900 | — | — |
| 1999-11-09 | $3.63 | $3.62 | 49,800 | — | — |
| 1999-11-08 | $3.63 | $3.62 | 56,100 | — | — |
| 1999-11-05 | $3.63 | $3.62 | 156,900 | — | — |
| 1999-11-04 | $3.25 | $3.25 | 116,800 | — | — |
| 1999-11-03 | $3.00 | $3.00 | 51,300 | — | — |
| 1999-11-02 | $2.94 | $2.94 | 39,100 | — | — |
| 1999-11-01 | $2.84 | $2.84 | 34,100 | — | — |
| 1999-10-29 | $2.75 | $2.75 | 18,400 | — | — |
| 1999-10-28 | $2.75 | $2.75 | 48,000 | — | — |
| 1999-10-27 | $2.63 | $2.62 | 53,300 | — | — |
| 1999-10-26 | $2.66 | $2.66 | 12,600 | — | — |
| 1999-10-25 | $2.56 | $2.56 | 5,500 | — | — |
| 1999-10-22 | $2.56 | $2.56 | 58,600 | — | — |
| 1999-10-21 | $2.63 | $2.62 | 37,700 | — | — |
| 1999-10-20 | $2.66 | $2.66 | 58,500 | — | — |
| 1999-10-19 | $2.69 | $2.69 | 34,000 | — | — |
| 1999-10-18 | $2.75 | $2.75 | 8,100 | — | — |
| 1999-10-15 | $2.81 | $2.81 | 25,700 | — | — |
| 1999-10-14 | $2.75 | $2.75 | 49,900 | — | — |
| 1999-10-13 | $2.94 | $2.94 | 30,900 | — | — |
| 1999-10-12 | $2.75 | $2.75 | 35,700 | — | — |
| 1999-10-11 | $2.94 | $2.94 | 9,400 | — | — |
| 1999-10-08 | $3.00 | $3.00 | 23,600 | — | — |
| 1999-10-07 | $3.00 | $3.00 | 27,600 | — | — |
| 1999-10-06 | $3.06 | $3.06 | 126,600 | — | — |
| 1999-10-05 | $3.06 | $3.06 | 35,300 | — | — |
| 1999-10-04 | $3.34 | $3.34 | 68,600 | — | — |
| 1999-10-01 | $3.19 | $3.19 | 82,300 | — | — |
| 1999-09-30 | $3.25 | $3.25 | 102,900 | — | — |
| 1999-09-29 | $2.81 | $2.81 | 252,300 | — | — |
| 1999-09-28 | $2.88 | $2.87 | 29,000 | — | — |
| 1999-09-27 | $3.03 | $3.03 | 39,700 | — | — |
| 1999-09-24 | $3.16 | $3.16 | 50,700 | — | — |
| 1999-09-23 | $3.25 | $3.25 | 84,100 | — | — |
| 1999-09-22 | $3.06 | $3.06 | 60,000 | — | — |
| 1999-09-21 | $3.19 | $3.19 | 27,200 | — | — |
| 1999-09-20 | $3.00 | $3.00 | 13,200 | — | — |
| 1999-09-17 | $3.00 | $3.00 | 17,100 | — | — |
| 1999-09-16 | $3.25 | $3.25 | 23,900 | — | — |
| 1999-09-15 | $3.50 | $3.50 | 17,900 | — | — |
| 1999-09-14 | $3.44 | $3.44 | 52,800 | — | — |
| 1999-09-13 | $4.00 | $4.00 | 237,100 | — | — |
| 1999-09-10 | $3.25 | $3.25 | 123,100 | — | — |
| 1999-09-09 | $3.25 | $3.25 | 48,900 | — | — |
| 1999-09-08 | $3.13 | $3.12 | 29,100 | — | — |
| 1999-09-07 | $3.31 | $3.31 | 33,000 | — | — |
| 1999-09-03 | $3.31 | $3.31 | 28,000 | — | — |
| 1999-09-02 | $3.38 | $3.37 | 90,400 | — | — |
| 1999-09-01 | $3.31 | $3.31 | 233,800 | — | — |
| 1999-08-31 | $2.53 | $2.53 | 33,100 | — | — |
| 1999-08-30 | $2.81 | $2.81 | 4,800 | — | — |
| 1999-08-27 | $2.88 | $2.87 | 14,800 | — | — |
| 1999-08-26 | $2.63 | $2.62 | 66,800 | — | — |
| 1999-08-25 | $2.75 | $2.75 | 4,100 | — | — |
| 1999-08-24 | $2.88 | $2.87 | 16,500 | — | — |
| 1999-08-23 | $2.75 | $2.75 | 42,600 | — | — |
| 1999-08-20 | $3.06 | $3.06 | 33,900 | — | — |
| 1999-08-19 | $2.94 | $2.94 | 29,800 | — | — |
| 1999-08-18 | $3.06 | $3.06 | 45,500 | — | — |
| 1999-08-17 | $3.09 | $3.09 | 73,000 | — | — |
| 1999-08-16 | $2.69 | $2.69 | 146,300 | — | — |
| 1999-08-13 | $2.63 | $2.62 | 64,600 | — | — |
| 1999-08-12 | $3.06 | $3.06 | 100,300 | — | — |
| 1999-08-11 | $2.88 | $2.87 | 36,400 | — | — |
| 1999-08-10 | $3.00 | $3.00 | 157,900 | — | — |
| 1999-08-09 | $2.69 | $2.69 | 69,700 | — | — |
| 1999-08-06 | $2.94 | $2.94 | 76,100 | — | — |
| 1999-08-05 | $3.06 | $3.06 | 261,000 | — | — |
| 1999-08-04 | $3.19 | $3.19 | 73,400 | — | — |
| 1999-08-03 | $3.56 | $3.56 | 38,800 | — | — |
| 1999-08-02 | $3.94 | $3.94 | 29,400 | — | — |
| 1999-07-30 | $4.00 | $4.00 | 52,300 | — | — |
| 1999-07-29 | $3.94 | $3.94 | 42,400 | — | — |
| 1999-07-28 | $3.75 | $3.75 | 141,700 | — | — |
| 1999-07-27 | $4.13 | $4.12 | 13,800 | — | — |
| 1999-07-26 | $4.38 | $4.37 | 46,700 | — | — |
| 1999-07-23 | $4.69 | $4.69 | 18,800 | — | — |
| 1999-07-22 | $4.88 | $4.88 | 18,900 | — | — |
| 1999-07-21 | $5.00 | $5.00 | 63,200 | — | — |
| 1999-07-20 | $4.81 | $4.81 | 117,700 | — | — |
| 1999-07-19 | $5.03 | $5.03 | 24,200 | — | — |
| 1999-07-16 | $5.38 | $5.37 | 54,500 | — | — |
| 1999-07-15 | $5.38 | $5.37 | 25,700 | — | — |
| 1999-07-14 | $5.69 | $5.69 | 21,200 | — | — |
| 1999-07-13 | $6.00 | $6.00 | 54,700 | — | — |
| 1999-07-12 | $6.00 | $6.00 | 87,000 | — | — |
| 1999-07-09 | $5.69 | $5.69 | 38,500 | — | — |
| 1999-07-08 | $5.75 | $5.75 | 52,000 | — | — |
| 1999-07-07 | $5.75 | $5.75 | 92,100 | — | — |
| 1999-07-06 | $5.75 | $5.75 | 102,400 | — | — |
| 1999-07-02 | $5.19 | $5.19 | 36,500 | — | — |
| 1999-07-01 | $5.38 | $5.37 | 85,200 | — | — |
| 1999-06-30 | $5.75 | $5.75 | 49,600 | — | — |
| 1999-06-29 | $5.75 | $5.75 | 275,900 | — | — |
| 1999-06-28 | $5.25 | $5.25 | 110,500 | — | — |
| 1999-06-25 | $4.75 | $4.75 | 52,400 | — | — |
| 1999-06-24 | $4.53 | $4.53 | 42,700 | — | — |
| 1999-06-23 | $4.50 | $4.50 | 26,500 | — | — |
| 1999-06-22 | $4.44 | $4.44 | 70,600 | — | — |
| 1999-06-21 | $4.88 | $4.88 | 42,300 | — | — |
| 1999-06-18 | $4.94 | $4.94 | 106,800 | — | — |
| 1999-06-17 | $4.75 | $4.75 | 49,400 | — | — |
| 1999-06-16 | $4.69 | $4.69 | 94,600 | — | — |
| 1999-06-15 | $4.25 | $4.25 | 317,600 | — | — |
| 1999-06-14 | $4.06 | $4.06 | 142,300 | — | — |
| 1999-06-11 | $4.50 | $4.50 | 107,700 | — | — |
| 1999-06-10 | $4.94 | $4.94 | 234,700 | — | — |
| 1999-06-09 | $5.19 | $5.19 | 100,000 | — | — |
| 1999-06-08 | $5.56 | $5.56 | 163,700 | — | — |
| 1999-06-07 | $6.00 | $6.00 | 176,000 | — | — |
| 1999-06-04 | $6.38 | $6.37 | 215,700 | — | — |
| 1999-06-03 | $7.06 | $7.06 | 76,200 | — | — |
| 1999-06-02 | $7.38 | $7.37 | 119,500 | — | — |
| 1999-06-01 | $7.13 | $7.12 | 48,800 | — | — |
| 1999-05-28 | $7.06 | $7.06 | 177,000 | — | — |
| 1999-05-27 | $7.13 | $7.12 | 98,300 | — | — |
| 1999-05-26 | $7.38 | $7.37 | 78,500 | — | — |
| 1999-05-25 | $7.69 | $7.69 | 122,800 | — | — |
| 1999-05-24 | $7.75 | $7.75 | 141,300 | — | — |
| 1999-05-21 | $8.06 | $8.06 | 95,000 | — | — |
| 1999-05-20 | $8.06 | $8.06 | 162,800 | — | — |
| 1999-05-19 | $8.31 | $8.31 | 249,800 | — | — |
| 1999-05-18 | $8.31 | $8.31 | 113,200 | — | — |
| 1999-05-17 | $8.19 | $8.19 | 147,200 | — | — |
| 1999-05-14 | $8.13 | $8.12 | 91,500 | — | — |
| 1999-05-13 | $8.09 | $8.09 | 174,800 | — | — |
| 1999-05-12 | $7.94 | $7.94 | 414,700 | — | — |
| 1999-05-11 | $7.56 | $7.56 | 1,673,900 | — | — |
| 1999-05-10 | $7.81 | $7.81 | 132,200 | — | — |
| 1999-05-07 | $7.69 | $7.69 | 95,400 | — | — |
| 1999-05-06 | $7.50 | $7.50 | 115,300 | — | — |
| 1999-05-05 | $7.56 | $7.56 | 126,100 | — | — |
| 1999-05-04 | $7.69 | $7.69 | 97,400 | — | — |
| 1999-05-03 | $8.00 | $8.00 | 65,300 | — | — |
| 1999-04-30 | $8.00 | $8.00 | 111,700 | — | — |
| 1999-04-29 | $8.38 | $8.37 | 186,100 | — | — |
| 1999-04-28 | $8.00 | $8.00 | 182,800 | — | — |
| 1999-04-27 | $8.63 | $8.62 | 530,100 | — | — |
| 1999-04-26 | $7.81 | $7.81 | 215,000 | — | — |
| 1999-04-23 | $7.00 | $7.00 | 131,800 | — | — |
| 1999-04-22 | $7.13 | $7.12 | 68,300 | — | — |
| 1999-04-21 | $7.13 | $7.12 | 98,900 | — | — |
| 1999-04-20 | $7.00 | $7.00 | 137,100 | — | — |
| 1999-04-19 | $6.63 | $6.62 | 227,000 | — | — |
| 1999-04-16 | $8.00 | $8.00 | 110,100 | — | — |
| 1999-04-15 | $8.25 | $8.25 | 446,100 | — | — |
| 1999-04-14 | $8.50 | $8.50 | 1,145,100 | — | — |
| 1999-04-13 | $8.13 | $8.12 | 741,300 | — | — |
| 1999-04-12 | $7.00 | $7.00 | 535,500 | — | — |
| 1999-04-09 | $7.56 | $7.56 | 213,400 | — | — |
| 1999-04-08 | $7.75 | $7.75 | 429,300 | — | — |
| 1999-04-07 | $7.94 | $7.94 | 741,500 | — | — |
| 1999-04-06 | $7.38 | $7.37 | 1,730,600 | — | — |
| 1999-04-05 | $6.41 | $6.41 | 256,500 | — | — |
| 1999-04-01 | $6.19 | $6.19 | 330,100 | — | — |
| 1999-03-31 | $5.63 | $5.62 | 143,200 | — | — |
| 1999-03-30 | $5.94 | $5.94 | 458,800 | — | — |
| 1999-03-29 | $4.88 | $4.88 | 198,100 | — | — |
| 1999-03-26 | $4.19 | $4.19 | 101,300 | — | — |
| 1999-03-25 | $4.69 | $4.69 | 79,500 | — | — |
| 1999-03-24 | $4.69 | $4.69 | 75,100 | — | — |
| 1999-03-23 | $4.81 | $4.81 | 59,300 | — | — |
| 1999-03-22 | $4.94 | $4.94 | 131,200 | — | — |
| 1999-03-19 | $4.63 | $4.62 | 211,300 | — | — |
| 1999-03-18 | $5.13 | $5.12 | 78,800 | — | — |
| 1999-03-17 | $5.25 | $5.25 | 82,000 | — | — |
| 1999-03-16 | $4.88 | $4.88 | 241,000 | — | — |
| 1999-03-15 | $4.81 | $4.81 | 94,000 | — | — |
| 1999-03-12 | $5.13 | $5.12 | 32,700 | — | — |
| 1999-03-11 | $5.50 | $5.50 | 132,000 | — | — |
| 1999-03-10 | $5.56 | $5.56 | 184,900 | — | — |
| 1999-03-09 | $5.13 | $5.12 | 162,900 | — | — |
| 1999-03-08 | $5.06 | $5.06 | 301,000 | — | — |
| 1999-03-05 | $5.81 | $5.81 | 292,600 | — | — |
| 1999-03-04 | $6.22 | $6.22 | 127,700 | — | — |
| 1999-03-03 | $6.63 | $6.62 | 113,800 | — | — |
| 1999-03-02 | $7.00 | $7.00 | 190,300 | — | — |
| 1999-03-01 | $7.38 | $7.37 | 124,300 | — | — |
| 1999-02-26 | $6.88 | $6.87 | 64,700 | — | — |
| 1999-02-25 | $6.69 | $6.69 | 91,700 | — | — |
| 1999-02-24 | $6.75 | $6.75 | 351,900 | — | — |
| 1999-02-23 | $6.44 | $6.44 | 328,400 | — | — |
| 1999-02-22 | $6.22 | $6.22 | 173,300 | — | — |
| 1999-02-19 | $6.25 | $6.25 | 298,900 | — | — |
| 1999-02-18 | $6.56 | $6.56 | 215,300 | — | — |
| 1999-02-17 | $6.69 | $6.69 | 440,000 | — | — |
| 1999-02-16 | $7.25 | $7.25 | 1,916,200 | — | — |
| 1999-02-12 | $8.25 | $8.25 | 5,017,000 | — | — |
| 1999-02-11 | $6.19 | $6.19 | 145,000 | — | — |
| 1999-02-10 | $6.38 | $6.37 | 151,300 | — | — |
| 1999-02-09 | $6.88 | $6.87 | 105,900 | — | — |
| 1999-02-08 | $7.75 | $7.75 | 101,900 | — | — |
| 1999-02-05 | $8.00 | $8.00 | 149,300 | — | — |
| 1999-02-04 | $7.94 | $7.94 | 239,700 | — | — |
| 1999-02-03 | $7.75 | $7.75 | 273,300 | — | — |
| 1999-02-02 | $7.38 | $7.37 | 432,200 | — | — |
| 1999-02-01 | $6.06 | $6.06 | 223,400 | — | — |
| 1999-01-29 | $6.81 | $6.81 | 374,100 | — | — |
| 1999-01-28 | $7.88 | $7.87 | 122,200 | — | — |
| 1999-01-27 | $8.00 | $8.00 | 252,700 | — | — |
| 1999-01-26 | $7.88 | $7.87 | 290,200 | — | — |
| 1999-01-25 | $8.19 | $8.19 | 227,900 | — | — |
| 1999-01-22 | $7.69 | $7.69 | 309,400 | — | — |
| 1999-01-21 | $7.50 | $7.50 | 175,300 | — | — |
| 1999-01-20 | $7.63 | $7.62 | 479,400 | — | — |
| 1999-01-19 | $7.44 | $7.44 | 731,600 | — | — |
| 1999-01-15 | $8.03 | $8.03 | 2,135,700 | — | — |
| 1999-01-14 | $10.38 | $10.37 | 1,430,700 | — | — |
| 1999-01-13 | $7.38 | $7.37 | 522,600 | — | — |
| 1999-01-12 | $7.63 | $7.62 | 940,600 | — | — |
| 1999-01-11 | $7.13 | $7.12 | 858,300 | — | — |
| 1999-01-08 | $4.88 | $4.88 | 334,000 | — | — |
| 1999-01-07 | $3.97 | $3.97 | 246,000 | — | — |
| 1999-01-06 | $3.31 | $3.31 | 339,500 | — | — |
| 1999-01-05 | $3.31 | $3.31 | 81,200 | — | — |
| 1999-01-04 | $3.06 | $3.06 | 107,500 | — | — |