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
- 1994-04-04 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 | $4.58 | $5.65 | 36,000 | — | — |
| 1999-12-30 | $4.60 | $5.67 | 32,400 | — | — |
| 1999-12-29 | $4.54 | $5.60 | 84,600 | — | — |
| 1999-12-28 | $4.46 | $5.49 | 55,200 | — | — |
| 1999-12-27 | $4.57 | $5.64 | 419,400 | — | — |
| 1999-12-23 | $4.50 | $5.55 | 139,800 | — | — |
| 1999-12-22 | $4.52 | $5.57 | 173,400 | — | — |
| 1999-12-21 | $4.56 | $5.62 | 59,400 | — | — |
| 1999-12-20 | $4.56 | $5.62 | 50,400 | — | — |
| 1999-12-17 | $4.61 | $5.69 | 83,400 | — | — |
| 1999-12-16 | $4.65 | $5.73 | 309,000 | — | — |
| 1999-12-15 | $4.54 | $5.60 | 112,200 | — | — |
| 1999-12-14 | $4.55 | $5.61 | 69,000 | — | — |
| 1999-12-13 | $4.54 | $5.60 | 99,000 | — | — |
| 1999-12-10 | $4.54 | $5.60 | 133,200 | — | — |
| 1999-12-09 | $4.55 | $5.61 | 205,800 | — | — |
| 1999-12-08 | $4.51 | $5.56 | 68,400 | — | — |
| 1999-12-07 | $4.53 | $5.58 | 280,200 | — | — |
| 1999-12-06 | $4.52 | $5.57 | 449,400 | — | — |
| 1999-12-03 | $4.44 | $5.47 | 163,800 | — | — |
| 1999-12-02 | $4.42 | $5.44 | 10,800 | — | — |
| 1999-12-01 | $4.43 | $5.46 | 56,400 | — | — |
| 1999-11-30 | $4.50 | $5.55 | 120,000 | — | — |
| 1999-11-29 | $4.42 | $5.44 | 67,800 | — | — |
| 1999-11-26 | $4.38 | $5.39 | 70,200 | — | — |
| 1999-11-24 | $4.33 | $5.34 | 18,000 | — | — |
| 1999-11-23 | $4.25 | $5.24 | 14,400 | — | — |
| 1999-11-22 | $4.23 | $5.21 | 19,200 | — | — |
| 1999-11-19 | $4.36 | $5.38 | 22,200 | — | — |
| 1999-11-18 | $4.29 | $5.29 | 147,000 | — | — |
| 1999-11-17 | $4.23 | $5.21 | 190,800 | — | — |
| 1999-11-16 | $4.08 | $5.03 | 40,800 | — | — |
| 1999-11-15 | $4.13 | $5.08 | 96,600 | — | — |
| 1999-11-12 | $4.17 | $5.14 | 74,400 | — | — |
| 1999-11-11 | $4.23 | $5.21 | 22,200 | — | — |
| 1999-11-10 | $4.21 | $5.19 | 115,200 | — | — |
| 1999-11-09 | $4.29 | $5.24 | 55,200 | — | — |
| 1999-11-08 | $4.20 | $5.13 | 103,800 | — | — |
| 1999-11-05 | $4.46 | $5.45 | 39,600 | — | — |
| 1999-11-04 | $4.38 | $5.34 | 45,600 | — | — |
| 1999-11-03 | $4.46 | $5.45 | 43,800 | — | — |
| 1999-11-02 | $4.46 | $5.45 | 18,000 | — | — |
| 1999-11-01 | $4.45 | $5.43 | 18,000 | — | — |
| 1999-10-29 | $4.42 | $5.39 | 85,200 | — | — |
| 1999-10-28 | $4.46 | $5.45 | 48,000 | — | — |
| 1999-10-27 | $4.44 | $5.42 | 85,200 | — | — |
| 1999-10-26 | $4.50 | $5.50 | 439,200 | — | — |
| 1999-10-25 | $4.41 | $5.38 | 168,600 | — | — |
| 1999-10-22 | $4.31 | $5.27 | 20,400 | — | — |
| 1999-10-21 | $4.30 | $5.25 | 22,200 | — | — |
| 1999-10-20 | $4.27 | $5.22 | 88,200 | — | — |
| 1999-10-19 | $4.22 | $5.15 | 26,400 | — | — |
| 1999-10-18 | $4.29 | $5.24 | 9,600 | — | — |
| 1999-10-15 | $4.31 | $5.27 | 48,600 | — | — |
| 1999-10-14 | $4.21 | $5.14 | 4,800 | — | — |
| 1999-10-13 | $4.27 | $5.22 | 72,600 | — | — |
| 1999-10-12 | $4.30 | $5.25 | 47,400 | — | — |
| 1999-10-11 | $4.27 | $5.22 | 54,000 | — | — |
| 1999-10-08 | $4.34 | $5.31 | 21,000 | — | — |
| 1999-10-07 | $4.29 | $5.24 | 179,400 | — | — |
| 1999-10-06 | $4.33 | $5.29 | 61,200 | — | — |
| 1999-10-05 | $4.18 | $5.10 | 27,600 | — | — |
| 1999-10-04 | $4.29 | $5.24 | 121,200 | — | — |
| 1999-10-01 | $4.16 | $5.08 | 101,400 | — | — |
| 1999-09-30 | $4.16 | $5.08 | 165,000 | — | — |
| 1999-09-29 | $4.16 | $5.08 | 109,800 | — | — |
| 1999-09-28 | $4.11 | $5.03 | 88,200 | — | — |
| 1999-09-27 | $4.08 | $4.99 | 127,800 | — | — |
| 1999-09-24 | $4.04 | $4.94 | 1,800 | — | — |
| 1999-09-23 | $4.06 | $4.96 | 95,400 | — | — |
| 1999-09-22 | $4.04 | $4.94 | 79,800 | — | — |
| 1999-09-21 | $4.04 | $4.94 | 147,600 | — | — |
| 1999-09-20 | $4.06 | $4.96 | 171,600 | — | — |
| 1999-09-17 | $4.06 | $4.96 | 160,800 | — | — |
| 1999-09-16 | $4.02 | $4.91 | 51,000 | — | — |
| 1999-09-15 | $4.11 | $5.03 | 21,000 | — | — |
| 1999-09-14 | $4.11 | $5.03 | 490,200 | — | — |
| 1999-09-13 | $4.15 | $5.06 | 258,600 | — | — |
| 1999-09-10 | $4.15 | $5.06 | 94,200 | — | — |
| 1999-09-09 | $4.15 | $5.06 | 299,400 | — | — |
| 1999-09-08 | $4.21 | $5.14 | 70,800 | — | — |
| 1999-09-07 | $4.17 | $5.09 | 58,800 | — | — |
| 1999-09-03 | $4.17 | $5.09 | 43,800 | — | — |
| 1999-09-02 | $4.17 | $5.10 | 194,400 | — | — |
| 1999-09-01 | $4.17 | $5.09 | 187,800 | — | — |
| 1999-08-31 | $4.15 | $5.06 | 203,400 | — | — |
| 1999-08-30 | $4.15 | $5.06 | 122,400 | — | — |
| 1999-08-27 | $4.16 | $5.08 | 43,200 | — | — |
| 1999-08-26 | $4.15 | $5.06 | 34,800 | — | — |
| 1999-08-25 | $4.10 | $5.01 | 37,800 | — | — |
| 1999-08-24 | $4.11 | $5.03 | 85,200 | — | — |
| 1999-08-23 | $4.08 | $4.99 | 24,600 | — | — |
| 1999-08-20 | $4.15 | $5.06 | 42,000 | — | — |
| 1999-08-19 | $4.17 | $5.09 | 1,200 | — | — |
| 1999-08-18 | $4.08 | $4.99 | 21,000 | — | — |
| 1999-08-17 | $4.17 | $5.09 | 56,400 | — | — |
| 1999-08-16 | $4.25 | $5.19 | 45,600 | — | — |
| 1999-08-13 | $4.15 | $5.06 | 33,600 | — | — |
| 1999-08-12 | $4.11 | $5.03 | 66,600 | — | — |
| 1999-08-11 | $4.14 | $5.00 | 20,400 | — | — |
| 1999-08-10 | $4.16 | $5.03 | 13,800 | — | — |
| 1999-08-09 | $4.17 | $5.04 | 18,000 | — | — |
| 1999-08-06 | $4.05 | $4.90 | 50,400 | — | — |
| 1999-08-05 | $4.17 | $5.04 | 63,000 | — | — |
| 1999-08-04 | $4.13 | $4.99 | 210,600 | — | — |
| 1999-08-03 | $4.13 | $4.99 | 58,200 | — | — |
| 1999-08-02 | $4.11 | $4.98 | 36,600 | — | — |
| 1999-07-30 | $4.04 | $4.89 | 44,400 | — | — |
| 1999-07-29 | $4.05 | $4.90 | 24,600 | — | — |
| 1999-07-28 | $4.06 | $4.91 | 79,200 | — | — |
| 1999-07-27 | $4.05 | $4.90 | 72,000 | — | — |
| 1999-07-26 | $4.06 | $4.91 | 56,400 | — | — |
| 1999-07-23 | $4.15 | $5.02 | 75,000 | — | — |
| 1999-07-22 | $4.15 | $5.02 | 351,000 | — | — |
| 1999-07-21 | $4.10 | $4.97 | 45,000 | — | — |
| 1999-07-20 | $4.17 | $5.04 | 40,800 | — | — |
| 1999-07-19 | $4.17 | $5.04 | 39,600 | — | — |
| 1999-07-16 | $4.20 | $5.08 | 54,600 | — | — |
| 1999-07-15 | $4.21 | $5.09 | 241,800 | — | — |
| 1999-07-14 | $4.21 | $5.09 | 90,600 | — | — |
| 1999-07-13 | $4.28 | $5.18 | 66,000 | — | — |
| 1999-07-12 | $4.27 | $5.17 | 81,000 | — | — |
| 1999-07-09 | $4.38 | $5.29 | 10,800 | — | — |
| 1999-07-08 | $4.44 | $5.37 | 12,600 | — | — |
| 1999-07-07 | $4.40 | $5.32 | 26,400 | — | — |
| 1999-07-06 | $4.42 | $5.34 | 99,000 | — | — |
| 1999-07-02 | $4.40 | $5.32 | 16,800 | — | — |
| 1999-07-01 | $4.35 | $5.27 | 36,000 | — | — |
| 1999-06-30 | $4.33 | $5.24 | 60,600 | — | — |
| 1999-06-29 | $4.39 | $5.31 | 70,800 | — | — |
| 1999-06-28 | $4.42 | $5.34 | 94,800 | — | — |
| 1999-06-25 | $4.42 | $5.34 | 9,000 | — | — |
| 1999-06-24 | $4.41 | $5.33 | 53,400 | — | — |
| 1999-06-23 | $4.40 | $5.32 | 36,600 | — | — |
| 1999-06-22 | $4.42 | $5.34 | 15,000 | — | — |
| 1999-06-21 | $4.42 | $5.34 | 80,400 | — | — |
| 1999-06-18 | $4.40 | $5.32 | 52,800 | — | — |
| 1999-06-17 | $4.42 | $5.34 | 31,200 | — | — |
| 1999-06-16 | $4.41 | $5.33 | 45,000 | — | — |
| 1999-06-15 | $4.33 | $5.24 | 31,200 | — | — |
| 1999-06-14 | $4.32 | $5.23 | 28,200 | — | — |
| 1999-06-11 | $4.33 | $5.24 | 133,800 | — | — |
| 1999-06-10 | $4.33 | $5.24 | 141,000 | — | — |
| 1999-06-09 | $4.21 | $5.09 | 63,000 | — | — |
| 1999-06-08 | $4.25 | $5.14 | 37,800 | — | — |
| 1999-06-07 | $4.21 | $5.09 | 94,800 | — | — |
| 1999-06-04 | $4.29 | $5.19 | 97,800 | — | — |
| 1999-06-03 | $4.15 | $5.02 | 4,200 | — | — |
| 1999-06-02 | $4.17 | $5.04 | 96,000 | — | — |
| 1999-06-01 | $4.13 | $4.99 | 69,000 | — | — |
| 1999-05-28 | $4.17 | $5.04 | 15,600 | — | — |
| 1999-05-27 | $4.15 | $5.02 | 95,400 | — | — |
| 1999-05-26 | $4.17 | $5.04 | 64,800 | — | — |
| 1999-05-25 | $4.13 | $4.99 | 43,800 | — | — |
| 1999-05-24 | $4.08 | $4.94 | 145,200 | — | — |
| 1999-05-21 | $4.13 | $4.99 | 11,400 | — | — |
| 1999-05-20 | $4.17 | $5.04 | 40,800 | — | — |
| 1999-05-19 | $4.13 | $5.00 | 31,800 | — | — |
| 1999-05-18 | $4.19 | $5.07 | 207,000 | — | — |
| 1999-05-17 | $4.15 | $5.02 | 94,800 | — | — |
| 1999-05-14 | $4.21 | $5.09 | 320,400 | — | — |
| 1999-05-13 | $4.11 | $4.97 | 60,600 | — | — |
| 1999-05-12 | $4.11 | $4.93 | 175,800 | — | — |
| 1999-05-11 | $4.00 | $4.79 | 9,000 | — | — |
| 1999-05-10 | $4.00 | $4.79 | 24,600 | — | — |
| 1999-05-07 | $4.00 | $4.79 | 133,200 | — | — |
| 1999-05-06 | $3.96 | $4.74 | 243,600 | — | — |
| 1999-05-05 | $4.02 | $4.82 | 108,600 | — | — |
| 1999-05-04 | $4.06 | $4.87 | 78,000 | — | — |
| 1999-05-03 | $4.03 | $4.83 | 35,400 | — | — |
| 1999-04-30 | $4.13 | $4.94 | 174,000 | — | — |
| 1999-04-29 | $4.04 | $4.84 | 93,600 | — | — |
| 1999-04-28 | $4.06 | $4.87 | 68,400 | — | — |
| 1999-04-27 | $4.05 | $4.86 | 125,400 | — | — |
| 1999-04-26 | $3.83 | $4.59 | 27,600 | — | — |
| 1999-04-23 | $4.08 | $4.89 | 162,000 | — | — |
| 1999-04-22 | $4.00 | $4.79 | 140,400 | — | — |
| 1999-04-21 | $4.14 | $4.96 | 123,600 | — | — |
| 1999-04-20 | $4.00 | $4.79 | 73,200 | — | — |
| 1999-04-19 | $4.00 | $4.79 | 132,600 | — | — |
| 1999-04-16 | $4.27 | $5.12 | 298,200 | — | — |
| 1999-04-15 | $4.46 | $5.34 | 466,200 | — | — |
| 1999-04-14 | $4.05 | $4.86 | 144,000 | — | — |
| 1999-04-13 | $3.89 | $4.66 | 25,200 | — | — |
| 1999-04-12 | $3.97 | $4.76 | 73,800 | — | — |
| 1999-04-09 | $3.95 | $4.73 | 20,400 | — | — |
| 1999-04-08 | $3.84 | $4.61 | 78,000 | — | — |
| 1999-04-07 | $4.06 | $4.87 | 123,000 | — | — |
| 1999-04-06 | $4.13 | $4.94 | 88,200 | — | — |
| 1999-04-05 | $4.09 | $4.91 | 60,600 | — | — |
| 1999-04-01 | $3.96 | $4.74 | 145,800 | — | — |
| 1999-03-31 | $4.17 | $4.99 | 334,200 | — | — |
| 1999-03-30 | $3.88 | $4.64 | 69,600 | — | — |
| 1999-03-29 | $3.95 | $4.73 | 29,400 | — | — |
| 1999-03-26 | $3.92 | $4.69 | 44,400 | — | — |
| 1999-03-25 | $3.88 | $4.64 | 130,200 | — | — |
| 1999-03-24 | $3.96 | $4.74 | 136,200 | — | — |
| 1999-03-23 | $3.79 | $4.54 | 95,400 | — | — |
| 1999-03-22 | $3.92 | $4.69 | 35,400 | — | — |
| 1999-03-19 | $3.94 | $4.72 | 126,000 | — | — |
| 1999-03-18 | $3.81 | $4.57 | 316,800 | — | — |
| 1999-03-17 | $3.67 | $4.39 | 42,000 | — | — |
| 1999-03-16 | $3.60 | $4.32 | 24,000 | — | — |
| 1999-03-15 | $3.58 | $4.29 | 30,600 | — | — |
| 1999-03-12 | $3.67 | $4.39 | 9,000 | — | — |
| 1999-03-11 | $3.65 | $4.37 | 29,400 | — | — |
| 1999-03-10 | $3.56 | $4.27 | 43,200 | — | — |
| 1999-03-09 | $3.57 | $4.28 | 29,400 | — | — |
| 1999-03-08 | $3.67 | $4.39 | 68,400 | — | — |
| 1999-03-05 | $3.71 | $4.44 | 51,600 | — | — |
| 1999-03-04 | $3.67 | $4.39 | 70,800 | — | — |
| 1999-03-03 | $3.55 | $4.26 | 66,600 | — | — |
| 1999-03-02 | $3.63 | $4.34 | 183,600 | — | — |
| 1999-03-01 | $3.60 | $4.32 | 74,400 | — | — |
| 1999-02-26 | $3.60 | $4.32 | 67,800 | — | — |
| 1999-02-25 | $3.52 | $4.22 | 104,400 | — | — |
| 1999-02-24 | $3.68 | $4.41 | 252,000 | — | — |
| 1999-02-23 | $3.75 | $4.49 | 51,600 | — | — |
| 1999-02-22 | $3.65 | $4.37 | 119,400 | — | — |
| 1999-02-19 | $3.70 | $4.43 | 39,000 | — | — |
| 1999-02-18 | $3.70 | $4.43 | 134,400 | — | — |
| 1999-02-17 | $3.53 | $4.23 | 48,000 | — | — |
| 1999-02-16 | $3.71 | $4.44 | 30,600 | — | — |
| 1999-02-12 | $3.58 | $4.29 | 110,400 | — | — |
| 1999-02-11 | $3.52 | $4.22 | 88,200 | — | — |
| 1999-02-10 | $3.52 | $4.22 | 38,400 | — | — |
| 1999-02-09 | $3.63 | $4.34 | 31,200 | — | — |
| 1999-02-08 | $3.79 | $4.54 | 18,000 | — | — |
| 1999-02-05 | $3.85 | $4.62 | 54,000 | — | — |
| 1999-02-04 | $4.01 | $4.81 | 50,400 | — | — |
| 1999-02-03 | $4.04 | $4.84 | 43,800 | — | — |
| 1999-02-02 | $4.17 | $4.95 | 16,200 | — | — |
| 1999-02-01 | $4.10 | $4.87 | 94,200 | — | — |
| 1999-01-29 | $4.10 | $4.87 | 63,600 | — | — |
| 1999-01-28 | $4.08 | $4.85 | 24,600 | — | — |
| 1999-01-27 | $4.01 | $4.76 | 120,000 | — | — |
| 1999-01-26 | $4.00 | $4.75 | 145,800 | — | — |
| 1999-01-25 | $3.77 | $4.48 | 55,800 | — | — |
| 1999-01-22 | $3.75 | $4.45 | 106,800 | — | — |
| 1999-01-21 | $3.83 | $4.55 | 113,400 | — | — |
| 1999-01-20 | $3.88 | $4.60 | 250,200 | — | — |
| 1999-01-19 | $3.85 | $4.58 | 118,800 | — | — |
| 1999-01-15 | $3.50 | $4.16 | 43,200 | — | — |
| 1999-01-14 | $3.44 | $4.08 | 52,200 | — | — |
| 1999-01-13 | $3.44 | $4.08 | 126,600 | — | — |
| 1999-01-12 | $3.44 | $4.08 | 7,200 | — | — |
| 1999-01-11 | $3.54 | $4.21 | 53,400 | — | — |
| 1999-01-08 | $3.48 | $4.13 | 112,800 | — | — |
| 1999-01-07 | $3.58 | $4.25 | 46,200 | — | — |
| 1999-01-06 | $3.52 | $4.18 | 42,600 | — | — |
| 1999-01-05 | $3.58 | $4.25 | 30,600 | — | — |
| 1999-01-04 | $3.63 | $4.30 | 38,400 | — | — |