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
- 1992-12-16 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 | $0.84 | $0.84 | 58,092 | — | — |
| 1999-12-30 | $0.85 | $0.85 | 468,155 | — | — |
| 1999-12-29 | $0.84 | $0.84 | 117,893 | — | — |
| 1999-12-28 | $0.83 | $0.83 | 99,098 | — | — |
| 1999-12-27 | $0.82 | $0.82 | 199,905 | — | — |
| 1999-12-23 | $0.80 | $0.80 | 143,522 | — | — |
| 1999-12-22 | $0.82 | $0.82 | 447,652 | — | — |
| 1999-12-21 | $0.82 | $0.82 | 536,498 | — | — |
| 1999-12-20 | $0.80 | $0.80 | 283,627 | — | — |
| 1999-12-17 | $0.76 | $0.76 | 955,104 | — | — |
| 1999-12-16 | $0.76 | $0.76 | 268,249 | — | — |
| 1999-12-15 | $0.75 | $0.75 | 451,069 | — | — |
| 1999-12-14 | $0.75 | $0.75 | 205,031 | — | — |
| 1999-12-13 | $0.75 | $0.75 | 198,197 | — | — |
| 1999-12-10 | $0.76 | $0.76 | 521,121 | — | — |
| 1999-12-09 | $0.75 | $0.75 | 210,157 | — | — |
| 1999-12-08 | $0.74 | $0.74 | 220,409 | — | — |
| 1999-12-07 | $0.72 | $0.72 | 452,777 | — | — |
| 1999-12-06 | $0.73 | $0.73 | 563,836 | — | — |
| 1999-12-03 | $0.74 | $0.74 | 216,991 | — | — |
| 1999-12-02 | $0.75 | $0.75 | 210,157 | — | — |
| 1999-12-01 | $0.75 | $0.75 | 87,138 | — | — |
| 1999-11-30 | $0.74 | $0.74 | 211,866 | — | — |
| 1999-11-29 | $0.75 | $0.75 | 321,216 | — | — |
| 1999-11-26 | $0.73 | $0.73 | 17,086 | — | — |
| 1999-11-24 | $0.75 | $0.75 | 172,568 | — | — |
| 1999-11-23 | $0.75 | $0.75 | 140,105 | — | — |
| 1999-11-22 | $0.76 | $0.76 | 90,555 | — | — |
| 1999-11-19 | $0.76 | $0.76 | 73,470 | — | — |
| 1999-11-18 | $0.76 | $0.76 | 269,958 | — | — |
| 1999-11-17 | $0.75 | $0.75 | 42,715 | — | — |
| 1999-11-16 | $0.77 | $0.77 | 387,851 | — | — |
| 1999-11-15 | $0.76 | $0.76 | 128,145 | — | — |
| 1999-11-12 | $0.75 | $0.75 | 210,157 | — | — |
| 1999-11-11 | $0.75 | $0.75 | 155,482 | — | — |
| 1999-11-10 | $0.75 | $0.75 | 369,056 | — | — |
| 1999-11-09 | $0.77 | $0.77 | 321,216 | — | — |
| 1999-11-08 | $0.79 | $0.79 | 194,780 | — | — |
| 1999-11-05 | $0.80 | $0.80 | 244,329 | — | — |
| 1999-11-04 | $0.79 | $0.79 | 75,178 | — | — |
| 1999-11-03 | $0.80 | $0.80 | 87,138 | — | — |
| 1999-11-02 | $0.79 | $0.79 | 112,767 | — | — |
| 1999-11-01 | $0.77 | $0.77 | 18,795 | — | — |
| 1999-10-29 | $0.77 | $0.77 | 47,841 | — | — |
| 1999-10-28 | $0.78 | $0.78 | 68,344 | — | — |
| 1999-10-27 | $0.79 | $0.79 | 150,356 | — | — |
| 1999-10-26 | $0.78 | $0.78 | 52,966 | — | — |
| 1999-10-25 | $0.76 | $0.76 | 121,310 | — | — |
| 1999-10-22 | $0.78 | $0.78 | 126,436 | — | — |
| 1999-10-21 | $0.79 | $0.79 | 155,482 | — | — |
| 1999-10-20 | $0.80 | $0.80 | 316,090 | — | — |
| 1999-10-19 | $0.80 | $0.80 | 1,035,408 | — | — |
| 1999-10-18 | $0.78 | $0.78 | 256,289 | — | — |
| 1999-10-15 | $0.78 | $0.78 | 179,402 | — | — |
| 1999-10-14 | $0.78 | $0.78 | 37,589 | — | — |
| 1999-10-13 | $0.76 | $0.76 | 80,304 | — | — |
| 1999-10-12 | $0.78 | $0.78 | 95,681 | — | — |
| 1999-10-11 | $0.74 | $0.74 | 134,979 | — | — |
| 1999-10-08 | $0.73 | $0.73 | 292,170 | — | — |
| 1999-10-07 | $0.74 | $0.74 | 312,673 | — | — |
| 1999-10-06 | $0.75 | $0.75 | 187,945 | — | — |
| 1999-10-05 | $0.78 | $0.78 | 37,589 | — | — |
| 1999-10-04 | $0.79 | $0.79 | 76,887 | — | — |
| 1999-10-01 | $0.79 | $0.79 | 309,255 | — | — |
| 1999-09-30 | $0.79 | $0.79 | 150,356 | — | — |
| 1999-09-29 | $0.81 | $0.81 | 37,589 | — | — |
| 1999-09-28 | $0.80 | $0.80 | 153,773 | — | — |
| 1999-09-27 | $0.80 | $0.80 | 63,218 | — | — |
| 1999-09-24 | $0.80 | $0.80 | 63,218 | — | — |
| 1999-09-23 | $0.79 | $0.79 | 203,323 | — | — |
| 1999-09-22 | $0.81 | $0.81 | 121,310 | — | — |
| 1999-09-21 | $0.82 | $0.82 | 242,620 | — | — |
| 1999-09-20 | $0.82 | $0.82 | 186,237 | — | — |
| 1999-09-17 | $0.79 | $0.79 | 271,666 | — | — |
| 1999-09-16 | $0.78 | $0.78 | 2,318,562 | — | — |
| 1999-09-15 | $0.76 | $0.76 | 878,217 | — | — |
| 1999-09-14 | $0.75 | $0.75 | 857,714 | — | — |
| 1999-09-13 | $0.72 | $0.72 | 158,899 | — | — |
| 1999-09-10 | $0.72 | $0.72 | 823,542 | — | — |
| 1999-09-09 | $0.72 | $0.72 | 476,698 | — | — |
| 1999-09-08 | $0.72 | $0.72 | 186,237 | — | — |
| 1999-09-07 | $0.73 | $0.73 | 444,234 | — | — |
| 1999-09-03 | $0.75 | $0.75 | 445,943 | — | — |
| 1999-09-02 | $0.70 | $0.70 | 136,688 | — | — |
| 1999-09-01 | $0.69 | $0.69 | 34,172 | — | — |
| 1999-08-31 | $0.70 | $0.70 | 170,859 | — | — |
| 1999-08-30 | $0.68 | $0.68 | 58,092 | — | — |
| 1999-08-27 | $0.69 | $0.69 | 80,304 | — | — |
| 1999-08-26 | $0.70 | $0.70 | 37,589 | — | — |
| 1999-08-25 | $0.68 | $0.68 | 266,541 | — | — |
| 1999-08-24 | $0.70 | $0.70 | 129,853 | — | — |
| 1999-08-23 | $0.71 | $0.71 | 312,673 | — | — |
| 1999-08-20 | $0.72 | $0.72 | 92,264 | — | — |
| 1999-08-19 | $0.74 | $0.74 | 194,780 | — | — |
| 1999-08-18 | $0.75 | $0.75 | 20,503 | — | — |
| 1999-08-17 | $0.75 | $0.75 | 177,694 | — | — |
| 1999-08-16 | $0.76 | $0.76 | 8,543 | — | — |
| 1999-08-13 | $0.74 | $0.74 | 182,820 | — | — |
| 1999-08-12 | $0.76 | $0.76 | 83,721 | — | — |
| 1999-08-11 | $0.73 | $0.73 | 486,949 | — | — |
| 1999-08-10 | $0.73 | $0.73 | 780,827 | — | — |
| 1999-08-09 | $0.82 | $0.82 | 256,289 | — | — |
| 1999-08-06 | $0.80 | $0.80 | 90,555 | — | — |
| 1999-08-05 | $0.82 | $0.82 | 1,896,539 | — | — |
| 1999-08-04 | $0.82 | $0.82 | 1,970,009 | — | — |
| 1999-08-03 | $0.81 | $0.81 | 218,700 | — | — |
| 1999-08-02 | $0.80 | $0.80 | 68,344 | — | — |
| 1999-07-30 | $0.81 | $0.81 | 68,344 | — | — |
| 1999-07-29 | $0.80 | $0.80 | 970,481 | — | — |
| 1999-07-28 | $0.79 | $0.79 | 334,884 | — | — |
| 1999-07-27 | $0.77 | $0.77 | 1,206,267 | — | — |
| 1999-07-26 | $0.77 | $0.77 | 150,356 | — | — |
| 1999-07-23 | $0.80 | $0.80 | 492,075 | — | — |
| 1999-07-22 | $0.82 | $0.82 | 1,088,374 | — | — |
| 1999-07-21 | $0.79 | $0.79 | 649,266 | — | — |
| 1999-07-20 | $0.79 | $0.79 | 746,655 | — | — |
| 1999-07-19 | $0.79 | $0.79 | 483,532 | — | — |
| 1999-07-16 | $0.86 | $0.86 | 346,845 | — | — |
| 1999-07-15 | $0.91 | $0.91 | 1,582,158 | — | — |
| 1999-07-14 | $0.90 | $0.90 | 6,485,822 | — | — |
| 1999-07-13 | $0.78 | $0.78 | 215,283 | — | — |
| 1999-07-12 | $0.78 | $0.78 | 557,002 | — | — |
| 1999-07-09 | $0.77 | $0.77 | 187,945 | — | — |
| 1999-07-08 | $0.77 | $0.77 | 322,924 | — | — |
| 1999-07-07 | $0.76 | $0.76 | 579,213 | — | — |
| 1999-07-06 | $0.78 | $0.78 | 1,973,426 | — | — |
| 1999-07-02 | $0.72 | $0.72 | 606,551 | — | — |
| 1999-07-01 | $0.67 | $0.67 | 2,274,138 | — | — |
| 1999-06-30 | $0.67 | $0.67 | 659,517 | — | — |
| 1999-06-29 | $0.67 | $0.67 | 1,618,038 | — | — |
| 1999-06-28 | $0.67 | $0.67 | 755,198 | — | — |
| 1999-06-25 | $0.67 | $0.67 | 897,012 | — | — |
| 1999-06-24 | $0.67 | $0.67 | 1,071,288 | — | — |
| 1999-06-23 | $0.67 | $0.67 | 314,381 | — | — |
| 1999-06-22 | $0.67 | $0.67 | 1,216,519 | — | — |
| 1999-06-21 | $0.65 | $0.65 | 138,396 | — | — |
| 1999-06-18 | $0.64 | $0.64 | 73,470 | — | — |
| 1999-06-17 | $0.64 | $0.64 | 177,694 | — | — |
| 1999-06-16 | $0.62 | $0.62 | 87,138 | — | — |
| 1999-06-15 | $0.62 | $0.62 | 152,065 | — | — |
| 1999-06-14 | $0.63 | $0.63 | 68,344 | — | — |
| 1999-06-11 | $0.64 | $0.64 | 109,350 | — | — |
| 1999-06-10 | $0.67 | $0.67 | 305,838 | — | — |
| 1999-06-09 | $0.66 | $0.66 | 215,283 | — | — |
| 1999-06-08 | $0.67 | $0.67 | 121,310 | — | — |
| 1999-06-07 | $0.68 | $0.68 | 504,035 | — | — |
| 1999-06-04 | $0.67 | $0.67 | 310,964 | — | — |
| 1999-06-03 | $0.62 | $0.62 | 143,522 | — | — |
| 1999-06-02 | $0.61 | $0.61 | 401,520 | — | — |
| 1999-06-01 | $0.63 | $0.63 | 691,980 | — | — |
| 1999-05-28 | $0.62 | $0.62 | 25,629 | — | — |
| 1999-05-27 | $0.63 | $0.63 | 531,373 | — | — |
| 1999-05-26 | $0.68 | $0.68 | 131,562 | — | — |
| 1999-05-25 | $0.68 | $0.68 | 100,807 | — | — |
| 1999-05-24 | $0.68 | $0.68 | 75,178 | — | — |
| 1999-05-21 | $0.70 | $0.70 | 522,830 | — | — |
| 1999-05-20 | $0.70 | $0.70 | 164,025 | — | — |
| 1999-05-19 | $0.68 | $0.68 | 609,968 | — | — |
| 1999-05-18 | $0.69 | $0.69 | 293,878 | — | — |
| 1999-05-17 | $0.68 | $0.68 | 27,338 | — | — |
| 1999-05-14 | $0.70 | $0.70 | 536,498 | — | — |
| 1999-05-13 | $0.67 | $0.67 | 41,006 | — | — |
| 1999-05-12 | $0.67 | $0.67 | 174,277 | — | — |
| 1999-05-11 | $0.69 | $0.69 | 452,777 | — | — |
| 1999-05-10 | $0.70 | $0.70 | 504,035 | — | — |
| 1999-05-07 | $0.67 | $0.67 | 681,729 | — | — |
| 1999-05-06 | $0.67 | $0.67 | 244,329 | — | — |
| 1999-05-05 | $0.67 | $0.67 | 117,893 | — | — |
| 1999-05-04 | $0.65 | $0.65 | 141,813 | — | — |
| 1999-05-03 | $0.68 | $0.68 | 201,614 | — | — |
| 1999-04-30 | $0.68 | $0.68 | 360,513 | — | — |
| 1999-04-29 | $0.67 | $0.67 | 691,980 | — | — |
| 1999-04-28 | $0.65 | $0.65 | 269,958 | — | — |
| 1999-04-27 | $0.66 | $0.66 | 1,127,672 | — | — |
| 1999-04-26 | $0.64 | $0.64 | 75,178 | — | — |
| 1999-04-23 | $0.64 | $0.64 | 143,522 | — | — |
| 1999-04-22 | $0.66 | $0.66 | 459,612 | — | — |
| 1999-04-21 | $0.67 | $0.67 | 20,503 | — | — |
| 1999-04-20 | $0.65 | $0.65 | 23,920 | — | — |
| 1999-04-19 | $0.67 | $0.67 | 172,568 | — | — |
| 1999-04-16 | $0.65 | $0.65 | 319,507 | — | — |
| 1999-04-15 | $0.67 | $0.67 | 353,679 | — | — |
| 1999-04-14 | $0.67 | $0.67 | 432,274 | — | — |
| 1999-04-13 | $0.65 | $0.65 | 102,516 | — | — |
| 1999-04-12 | $0.65 | $0.65 | 312,673 | — | — |
| 1999-04-09 | $0.64 | $0.64 | 109,350 | — | — |
| 1999-04-08 | $0.61 | $0.61 | 155,482 | — | — |
| 1999-04-07 | $0.61 | $0.61 | 121,310 | — | — |
| 1999-04-06 | $0.63 | $0.63 | 146,939 | — | — |
| 1999-04-05 | $0.64 | $0.64 | 29,046 | — | — |
| 1999-04-01 | $0.64 | $0.64 | 73,470 | — | — |
| 1999-03-31 | $0.64 | $0.64 | 866,257 | — | — |
| 1999-03-30 | $0.63 | $0.63 | 123,019 | — | — |
| 1999-03-29 | $0.66 | $0.66 | 404,937 | — | — |
| 1999-03-26 | $0.64 | $0.64 | 80,304 | — | — |
| 1999-03-25 | $0.65 | $0.65 | 287,044 | — | — |
| 1999-03-24 | $0.64 | $0.64 | 51,258 | — | — |
| 1999-03-23 | $0.61 | $0.61 | 514,287 | — | — |
| 1999-03-22 | $0.61 | $0.61 | 71,761 | — | — |
| 1999-03-19 | $0.61 | $0.61 | 589,465 | — | — |
| 1999-03-18 | $0.58 | $0.58 | 317,798 | — | — |
| 1999-03-17 | $0.58 | $0.58 | 158,899 | — | — |
| 1999-03-16 | $0.59 | $0.59 | 1,709 | — | — |
| 1999-03-15 | $0.59 | $0.59 | 17,086 | — | — |
| 1999-03-12 | $0.59 | $0.59 | 563,836 | — | — |
| 1999-03-11 | $0.59 | $0.59 | 145,230 | — | — |
| 1999-03-10 | $0.56 | $0.56 | 280,209 | — | — |
| 1999-03-09 | $0.58 | $0.58 | 498,909 | — | — |
| 1999-03-08 | $0.59 | $0.59 | 346,845 | — | — |
| 1999-03-05 | $0.60 | $0.60 | 437,400 | — | — |
| 1999-03-04 | $0.61 | $0.61 | 2,735,459 | — | — |
| 1999-03-03 | $0.54 | $0.54 | 333,176 | — | — |
| 1999-03-02 | $0.52 | $0.52 | 357,096 | — | — |
| 1999-03-01 | $0.52 | $0.52 | 153,773 | — | — |
| 1999-02-26 | $0.50 | $0.50 | 377,599 | — | — |
| 1999-02-25 | $0.50 | $0.50 | 299,004 | — | — |
| 1999-02-24 | $0.52 | $0.52 | 512,578 | — | — |
| 1999-02-23 | $0.55 | $0.55 | 90,555 | — | — |
| 1999-02-22 | $0.56 | $0.56 | 490,366 | — | — |
| 1999-02-19 | $0.56 | $0.56 | 177,694 | — | — |
| 1999-02-18 | $0.58 | $0.58 | 54,675 | — | — |
| 1999-02-17 | $0.58 | $0.58 | 211,866 | — | — |
| 1999-02-16 | $0.59 | $0.59 | 100,807 | — | — |
| 1999-02-12 | $0.59 | $0.59 | 42,715 | — | — |
| 1999-02-11 | $0.58 | $0.58 | 41,006 | — | — |
| 1999-02-10 | $0.58 | $0.58 | 78,595 | — | — |
| 1999-02-09 | $0.54 | $0.54 | 75,178 | — | — |
| 1999-02-08 | $0.56 | $0.56 | 70,052 | — | — |
| 1999-02-05 | $0.57 | $0.57 | 83,721 | — | — |
| 1999-02-04 | $0.55 | $0.55 | 37,589 | — | — |
| 1999-02-03 | $0.55 | $0.55 | 433,983 | — | — |
| 1999-02-02 | $0.55 | $0.55 | 111,059 | — | — |
| 1999-02-01 | $0.54 | $0.54 | 99,098 | — | — |
| 1999-01-29 | $0.56 | $0.56 | 129,853 | — | — |
| 1999-01-28 | $0.56 | $0.56 | 249,455 | — | — |
| 1999-01-27 | $0.54 | $0.54 | 478,406 | — | — |
| 1999-01-26 | $0.56 | $0.56 | 138,396 | — | — |
| 1999-01-25 | $0.54 | $0.54 | 5,126 | — | — |
| 1999-01-22 | $0.55 | $0.55 | 44,423 | — | — |
| 1999-01-21 | $0.58 | $0.58 | 280,209 | — | — |
| 1999-01-20 | $0.56 | $0.56 | 92,264 | — | — |
| 1999-01-19 | $0.55 | $0.55 | 10,252 | — | — |
| 1999-01-15 | $0.56 | $0.56 | 0 | — | — |
| 1999-01-14 | $0.56 | $0.56 | 75,178 | — | — |
| 1999-01-13 | $0.59 | $0.59 | 133,270 | — | — |
| 1999-01-12 | $0.59 | $0.59 | 363,930 | — | — |
| 1999-01-11 | $0.59 | $0.59 | 353,679 | — | — |
| 1999-01-08 | $0.58 | $0.58 | 20,503 | — | — |
| 1999-01-07 | $0.58 | $0.58 | 193,071 | — | — |
| 1999-01-06 | $0.59 | $0.59 | 348,553 | — | — |
| 1999-01-05 | $0.59 | $0.59 | 155,482 | — | — |
| 1999-01-04 | $0.58 | $0.58 | 254,580 | — | — |