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
- 1994-04-05 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 | $4.83 | $4.83 | 150 | — | — |
| 1999-12-30 | $4.75 | $4.75 | 900 | — | — |
| 1999-12-29 | $5.17 | $5.17 | 750 | — | — |
| 1999-12-28 | $4.70 | $4.70 | 0 | — | — |
| 1999-12-27 | $4.70 | $4.70 | 0 | — | — |
| 1999-12-23 | $4.70 | $4.70 | 0 | — | — |
| 1999-12-22 | $4.70 | $4.70 | 12,540 | — | — |
| 1999-12-21 | $4.24 | $4.24 | 4,290 | — | — |
| 1999-12-20 | $4.24 | $4.24 | 10,065 | — | — |
| 1999-12-17 | $4.24 | $4.24 | 990 | — | — |
| 1999-12-16 | $4.39 | $4.39 | 825 | — | — |
| 1999-12-15 | $4.47 | $4.47 | 1,650 | — | — |
| 1999-12-14 | $4.70 | $4.70 | 7,095 | — | — |
| 1999-12-13 | $4.39 | $4.39 | 3,960 | — | — |
| 1999-12-10 | $4.62 | $4.62 | 660 | — | — |
| 1999-12-09 | $4.39 | $4.39 | 0 | — | — |
| 1999-12-08 | $4.39 | $4.39 | 0 | — | — |
| 1999-12-07 | $4.39 | $4.39 | 0 | — | — |
| 1999-12-06 | $4.39 | $4.39 | 0 | — | — |
| 1999-12-03 | $4.39 | $4.39 | 0 | — | — |
| 1999-12-02 | $4.39 | $4.39 | 0 | — | — |
| 1999-12-01 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-30 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-29 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-26 | $4.39 | $4.39 | 3,300 | — | — |
| 1999-11-24 | $4.47 | $4.47 | 0 | — | — |
| 1999-11-23 | $4.47 | $4.47 | 0 | — | — |
| 1999-11-22 | $4.47 | $4.47 | 0 | — | — |
| 1999-11-19 | $4.47 | $4.47 | 660 | — | — |
| 1999-11-18 | $4.32 | $4.32 | 2,310 | — | — |
| 1999-11-17 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-16 | $4.39 | $4.39 | 3,960 | — | — |
| 1999-11-15 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-12 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-11 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-10 | $4.39 | $4.39 | 0 | — | — |
| 1999-11-09 | $4.39 | $4.39 | 1,980 | — | — |
| 1999-11-08 | $4.66 | $4.66 | 0 | — | — |
| 1999-11-05 | $4.66 | $4.66 | 0 | — | — |
| 1999-11-04 | $4.66 | $4.66 | 165 | — | — |
| 1999-11-03 | $4.55 | $4.55 | 0 | — | — |
| 1999-11-02 | $4.55 | $4.55 | 3,300 | — | — |
| 1999-11-01 | $4.55 | $4.55 | 0 | — | — |
| 1999-10-29 | $4.55 | $4.55 | 0 | — | — |
| 1999-10-28 | $4.55 | $4.55 | 3,300 | — | — |
| 1999-10-27 | $4.77 | $4.77 | 0 | — | — |
| 1999-10-26 | $4.77 | $4.77 | 0 | — | — |
| 1999-10-25 | $4.77 | $4.77 | 1,155 | — | — |
| 1999-10-22 | $4.55 | $4.55 | 1,815 | — | — |
| 1999-10-21 | $4.66 | $4.66 | 0 | — | — |
| 1999-10-20 | $4.66 | $4.66 | 0 | — | — |
| 1999-10-19 | $4.66 | $4.66 | 3,795 | — | — |
| 1999-10-18 | $4.70 | $4.70 | 2,640 | — | — |
| 1999-10-15 | $4.70 | $4.70 | 3,795 | — | — |
| 1999-10-14 | $4.70 | $4.70 | 1,650 | — | — |
| 1999-10-13 | $4.77 | $4.77 | 0 | — | — |
| 1999-10-12 | $4.77 | $4.77 | 1,155 | — | — |
| 1999-10-11 | $4.70 | $4.70 | 0 | — | — |
| 1999-10-08 | $4.70 | $4.70 | 12,540 | — | — |
| 1999-10-07 | $4.70 | $4.70 | 0 | — | — |
| 1999-10-06 | $4.70 | $4.70 | 1,815 | — | — |
| 1999-10-05 | $4.70 | $4.70 | 3,795 | — | — |
| 1999-10-04 | $4.70 | $4.70 | 2,475 | — | — |
| 1999-10-01 | $4.77 | $4.77 | 9,075 | — | — |
| 1999-09-30 | $4.55 | $4.55 | 0 | — | — |
| 1999-09-29 | $4.55 | $4.55 | 825 | — | — |
| 1999-09-28 | $4.70 | $4.70 | 1,650 | — | — |
| 1999-09-27 | $4.85 | $4.85 | 165 | — | — |
| 1999-09-24 | $4.70 | $4.70 | 825 | — | — |
| 1999-09-23 | $4.70 | $4.70 | 1,155 | — | — |
| 1999-09-22 | $4.70 | $4.70 | 825 | — | — |
| 1999-09-21 | $4.70 | $4.70 | 1,320 | — | — |
| 1999-09-20 | $4.70 | $4.70 | 0 | — | — |
| 1999-09-17 | $4.70 | $4.70 | 5,775 | — | — |
| 1999-09-16 | $4.70 | $4.70 | 0 | — | — |
| 1999-09-15 | $4.70 | $4.70 | 3,300 | — | — |
| 1999-09-14 | $4.62 | $4.62 | 7,590 | — | — |
| 1999-09-13 | $4.85 | $4.85 | 660 | — | — |
| 1999-09-10 | $5.00 | $5.00 | 0 | — | — |
| 1999-09-09 | $5.00 | $5.00 | 0 | — | — |
| 1999-09-08 | $5.00 | $5.00 | 495 | — | — |
| 1999-09-07 | $4.85 | $4.85 | 330 | — | — |
| 1999-09-03 | $5.11 | $5.11 | 330 | — | — |
| 1999-09-02 | $4.85 | $4.85 | 3,135 | — | — |
| 1999-09-01 | $5.11 | $5.11 | 0 | — | — |
| 1999-08-31 | $5.11 | $5.11 | 0 | — | — |
| 1999-08-30 | $5.11 | $5.11 | 1,980 | — | — |
| 1999-08-27 | $4.85 | $4.85 | 1,815 | — | — |
| 1999-08-26 | $5.08 | $5.08 | 0 | — | — |
| 1999-08-25 | $5.08 | $5.08 | 4,125 | — | — |
| 1999-08-24 | $5.08 | $5.08 | 0 | — | — |
| 1999-08-23 | $5.08 | $5.08 | 1,650 | — | — |
| 1999-08-20 | $5.08 | $5.08 | 0 | — | — |
| 1999-08-19 | $5.08 | $5.08 | 0 | — | — |
| 1999-08-18 | $5.08 | $5.08 | 495 | — | — |
| 1999-08-17 | $5.08 | $5.08 | 495 | — | — |
| 1999-08-16 | $5.15 | $5.15 | 4,950 | — | — |
| 1999-08-13 | $5.30 | $5.30 | 0 | — | — |
| 1999-08-12 | $5.30 | $5.30 | 0 | — | — |
| 1999-08-11 | $5.30 | $5.30 | 165 | — | — |
| 1999-08-10 | $5.15 | $5.15 | 0 | — | — |
| 1999-08-09 | $5.15 | $5.15 | 0 | — | — |
| 1999-08-06 | $5.15 | $5.15 | 0 | — | — |
| 1999-08-05 | $5.15 | $5.15 | 0 | — | — |
| 1999-08-04 | $5.15 | $5.15 | 5,610 | — | — |
| 1999-08-03 | $4.85 | $4.85 | 0 | — | — |
| 1999-08-02 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-30 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-29 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-28 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-27 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-26 | $4.85 | $4.85 | 1,650 | — | — |
| 1999-07-23 | $5.00 | $5.00 | 2,475 | — | — |
| 1999-07-22 | $5.15 | $5.15 | 1,485 | — | — |
| 1999-07-21 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-20 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-19 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-16 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-15 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-14 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-13 | $4.85 | $4.85 | 42,405 | — | — |
| 1999-07-12 | $4.85 | $4.85 | 13,365 | — | — |
| 1999-07-09 | $4.85 | $4.85 | 177,375 | — | — |
| 1999-07-08 | $5.15 | $5.15 | 495 | — | — |
| 1999-07-07 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-06 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-02 | $4.85 | $4.85 | 0 | — | — |
| 1999-07-01 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-30 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-29 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-28 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-25 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-24 | $4.85 | $4.85 | 1,815 | — | — |
| 1999-06-23 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-22 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-21 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-18 | $4.85 | $4.85 | 0 | — | — |
| 1999-06-17 | $4.85 | $4.85 | 825 | — | — |
| 1999-06-16 | $5.08 | $5.08 | 0 | — | — |
| 1999-06-15 | $5.08 | $5.08 | 5,610 | — | — |
| 1999-06-14 | $5.00 | $5.00 | 0 | — | — |
| 1999-06-11 | $5.00 | $5.00 | 1,320 | — | — |
| 1999-06-10 | $5.00 | $5.00 | 2,805 | — | — |
| 1999-06-09 | $5.00 | $5.00 | 0 | — | — |
| 1999-06-08 | $5.00 | $5.00 | 825 | — | — |
| 1999-06-07 | $5.15 | $5.15 | 0 | — | — |
| 1999-06-04 | $5.15 | $5.15 | 0 | — | — |
| 1999-06-03 | $5.15 | $5.15 | 0 | — | — |
| 1999-06-02 | $5.15 | $5.15 | 0 | — | — |
| 1999-06-01 | $5.15 | $5.15 | 3,300 | — | — |
| 1999-05-28 | $5.30 | $5.30 | 0 | — | — |
| 1999-05-27 | $5.30 | $5.30 | 0 | — | — |
| 1999-05-26 | $5.30 | $5.30 | 0 | — | — |
| 1999-05-25 | $5.30 | $5.30 | 0 | — | — |
| 1999-05-24 | $5.30 | $5.30 | 3,300 | — | — |
| 1999-05-21 | $5.30 | $5.30 | 0 | — | — |
| 1999-05-20 | $5.30 | $5.30 | 3,300 | — | — |
| 1999-05-19 | $5.30 | $5.30 | 3,300 | — | — |
| 1999-05-18 | $5.61 | $5.61 | 990 | — | — |
| 1999-05-17 | $5.61 | $5.61 | 0 | — | — |
| 1999-05-14 | $5.61 | $5.61 | 0 | — | — |
| 1999-05-13 | $5.61 | $5.61 | 165 | — | — |
| 1999-05-12 | $5.15 | $5.15 | 0 | — | — |
| 1999-05-11 | $5.15 | $5.15 | 0 | — | — |
| 1999-05-10 | $5.15 | $5.15 | 0 | — | — |
| 1999-05-07 | $5.15 | $5.15 | 0 | — | — |
| 1999-05-06 | $5.15 | $5.15 | 0 | — | — |
| 1999-05-05 | $5.15 | $5.15 | 0 | — | — |
| 1999-05-04 | $5.15 | $5.15 | 0 | — | — |
| 1999-05-03 | $5.15 | $5.15 | 0 | — | — |
| 1999-04-30 | $5.15 | $5.15 | 0 | — | — |
| 1999-04-29 | $5.15 | $5.15 | 0 | — | — |
| 1999-04-28 | $5.15 | $5.15 | 0 | — | — |
| 1999-04-27 | $5.15 | $5.15 | 0 | — | — |
| 1999-04-26 | $5.15 | $5.15 | 0 | — | — |
| 1999-04-23 | $5.15 | $5.15 | 0 | — | — |
| 1999-04-22 | $5.15 | $5.15 | 3,135 | — | — |
| 1999-04-21 | $5.00 | $5.00 | 0 | — | — |
| 1999-04-20 | $5.00 | $5.00 | 660 | — | — |
| 1999-04-19 | $5.15 | $5.15 | 825 | — | — |
| 1999-04-16 | $5.15 | $5.15 | 660 | — | — |
| 1999-04-15 | $5.15 | $5.15 | 660 | — | — |
| 1999-04-14 | $4.92 | $4.92 | 1,650 | — | — |
| 1999-04-13 | $4.92 | $4.92 | 0 | — | — |
| 1999-04-12 | $4.92 | $4.92 | 1,155 | — | — |
| 1999-04-09 | $5.15 | $5.15 | 2,145 | — | — |
| 1999-04-08 | $5.15 | $5.15 | 495 | — | — |
| 1999-04-07 | $5.23 | $5.23 | 11,880 | — | — |
| 1999-04-06 | $4.85 | $4.85 | 3,465 | — | — |
| 1999-04-05 | $4.62 | $4.62 | 0 | — | — |
| 1999-04-01 | $4.62 | $4.62 | 0 | — | — |
| 1999-03-31 | $4.62 | $4.62 | 7,260 | — | — |
| 1999-03-30 | $4.62 | $4.62 | 0 | — | — |
| 1999-03-29 | $4.62 | $4.62 | 0 | — | — |
| 1999-03-26 | $4.62 | $4.62 | 0 | — | — |
| 1999-03-25 | $4.62 | $4.62 | 1,650 | — | — |
| 1999-03-24 | $4.39 | $4.39 | 0 | — | — |
| 1999-03-23 | $4.39 | $4.39 | 6,435 | — | — |
| 1999-03-22 | $4.24 | $4.24 | 165 | — | — |
| 1999-03-19 | $4.24 | $4.24 | 660 | — | — |
| 1999-03-18 | $4.09 | $4.09 | 3,300 | — | — |
| 1999-03-17 | $4.39 | $4.39 | 0 | — | — |
| 1999-03-16 | $4.39 | $4.39 | 0 | — | — |
| 1999-03-15 | $4.39 | $4.39 | 0 | — | — |
| 1999-03-12 | $4.39 | $4.39 | 165 | — | — |
| 1999-03-11 | $4.17 | $4.17 | 0 | — | — |
| 1999-03-10 | $4.17 | $4.17 | 0 | — | — |
| 1999-03-09 | $4.17 | $4.17 | 0 | — | — |
| 1999-03-08 | $4.17 | $4.17 | 0 | — | — |
| 1999-03-05 | $4.17 | $4.17 | 3,300 | — | — |
| 1999-03-04 | $4.32 | $4.32 | 0 | — | — |
| 1999-03-03 | $4.32 | $4.32 | 3,300 | — | — |
| 1999-03-02 | $4.17 | $4.17 | 1,650 | — | — |
| 1999-03-01 | $4.24 | $4.24 | 0 | — | — |
| 1999-02-26 | $4.24 | $4.24 | 6,435 | — | — |
| 1999-02-25 | $4.55 | $4.55 | 0 | — | — |
| 1999-02-24 | $4.55 | $4.55 | 1,650 | — | — |
| 1999-02-23 | $4.09 | $4.09 | 0 | — | — |
| 1999-02-22 | $4.09 | $4.09 | 1,155 | — | — |
| 1999-02-19 | $4.70 | $4.70 | 0 | — | — |
| 1999-02-18 | $4.70 | $4.70 | 825 | — | — |
| 1999-02-17 | $4.24 | $4.24 | 0 | — | — |
| 1999-02-16 | $4.24 | $4.24 | 165 | — | — |
| 1999-02-12 | $4.24 | $4.24 | 495 | — | — |
| 1999-02-11 | $4.70 | $4.70 | 990 | — | — |
| 1999-02-10 | $4.70 | $4.70 | 660 | — | — |
| 1999-02-09 | $4.55 | $4.55 | 825 | — | — |
| 1999-02-08 | $4.39 | $4.39 | 0 | — | — |
| 1999-02-05 | $4.39 | $4.39 | 0 | — | — |
| 1999-02-04 | $4.39 | $4.39 | 1,320 | — | — |
| 1999-02-03 | $4.39 | $4.39 | 825 | — | — |
| 1999-02-02 | $4.09 | $4.09 | 0 | — | — |
| 1999-02-01 | $4.09 | $4.09 | 165 | — | — |
| 1999-01-29 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-28 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-27 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-26 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-25 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-22 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-21 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-20 | $4.32 | $4.32 | 0 | — | — |
| 1999-01-19 | $4.32 | $4.32 | 4,950 | — | — |
| 1999-01-15 | $4.24 | $4.24 | 2,805 | — | — |
| 1999-01-14 | $4.24 | $4.24 | 0 | — | — |
| 1999-01-13 | $4.24 | $4.24 | 1,320 | — | — |
| 1999-01-12 | $4.39 | $4.39 | 1,650 | — | — |
| 1999-01-11 | $4.39 | $4.39 | 0 | — | — |
| 1999-01-08 | $4.39 | $4.39 | 990 | — | — |
| 1999-01-07 | $4.55 | $4.55 | 0 | — | — |
| 1999-01-06 | $4.55 | $4.55 | 0 | — | — |
| 1999-01-05 | $4.55 | $4.55 | 0 | — | — |
| 1999-01-04 | $4.55 | $4.55 | 4,620 | — | — |