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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $3.33 | $3.33 | 5,880 |
| 1999-12-30 | $3.33 | $3.33 | 6,600 |
| 1999-12-29 | $3.49 | $3.49 | 0 |
| 1999-12-28 | $3.49 | $3.49 | 0 |
| 1999-12-27 | $3.49 | $3.49 | 4,320 |
| 1999-12-23 | $3.28 | $3.28 | 0 |
| 1999-12-22 | $3.28 | $3.28 | 0 |
| 1999-12-21 | $3.28 | $3.28 | 0 |
| 1999-12-20 | $3.28 | $3.28 | 2,760 |
| 1999-12-17 | $3.54 | $3.54 | 0 |
| 1999-12-16 | $3.54 | $3.54 | 0 |
| 1999-12-15 | $3.54 | $3.54 | 7,320 |
| 1999-12-14 | $3.33 | $3.33 | 23,880 |
| 1999-12-13 | $3.33 | $3.33 | 26,040 |
| 1999-12-10 | $3.28 | $3.28 | 0 |
| 1999-12-09 | $3.28 | $3.28 | 4,800 |
| 1999-12-08 | $3.28 | $3.28 | 9,600 |
| 1999-12-07 | $3.28 | $3.28 | 46,560 |
| 1999-12-06 | $3.33 | $3.33 | 50,400 |
| 1999-12-03 | $3.33 | $3.33 | 5,520 |
| 1999-12-02 | $3.33 | $3.33 | 480 |
| 1999-12-01 | $3.39 | $3.39 | 2,520 |
| 1999-11-30 | $3.39 | $3.39 | 1,440 |
| 1999-11-29 | $3.33 | $3.33 | 2,040 |
| 1999-11-26 | $3.33 | $3.33 | 0 |
| 1999-11-24 | $3.33 | $3.33 | 2,400 |
| 1999-11-23 | $3.54 | $3.54 | 7,200 |
| 1999-11-22 | $3.54 | $3.54 | 11,400 |
| 1999-11-19 | $3.28 | $3.28 | 0 |
| 1999-11-18 | $3.28 | $3.28 | 960 |
| 1999-11-17 | $3.23 | $3.23 | 0 |
| 1999-11-16 | $3.23 | $3.23 | 120 |
| 1999-11-15 | $3.33 | $3.33 | 5,040 |
| 1999-11-12 | $3.33 | $3.33 | 5,520 |
| 1999-11-11 | $3.18 | $3.18 | 0 |
| 1999-11-10 | $3.18 | $3.18 | 120 |
| 1999-11-09 | $3.23 | $3.23 | 120 |
| 1999-11-08 | $3.23 | $3.23 | 120 |
| 1999-11-05 | $3.28 | $3.28 | 0 |
| 1999-11-04 | $3.28 | $3.28 | 240 |
| 1999-11-03 | $3.33 | $3.33 | 600 |
| 1999-11-02 | $3.28 | $3.28 | 0 |
| 1999-11-01 | $3.28 | $3.28 | 0 |
| 1999-10-29 | $3.28 | $3.28 | 3,720 |
| 1999-10-28 | $3.85 | $3.85 | 120 |
| 1999-10-27 | $3.39 | $3.39 | 0 |
| 1999-10-26 | $3.39 | $3.39 | 960 |
| 1999-10-25 | $3.28 | $3.28 | 0 |
| 1999-10-22 | $3.28 | $3.28 | 240 |
| 1999-10-21 | $3.33 | $3.33 | 240 |
| 1999-10-20 | $3.44 | $3.44 | 0 |
| 1999-10-19 | $3.44 | $3.44 | 0 |
| 1999-10-18 | $3.44 | $3.44 | 120 |
| 1999-10-15 | $3.75 | $3.75 | 0 |
| 1999-10-14 | $3.75 | $3.75 | 0 |
| 1999-10-13 | $3.75 | $3.75 | 120 |
| 1999-10-12 | $3.44 | $3.44 | 1,920 |
| 1999-10-11 | $3.75 | $3.75 | 0 |
| 1999-10-08 | $3.75 | $3.75 | 0 |
| 1999-10-07 | $3.75 | $3.75 | 1,680 |
| 1999-10-06 | $3.85 | $3.85 | 0 |
| 1999-10-05 | $3.85 | $3.85 | 240 |
| 1999-10-04 | $4.17 | $4.17 | 0 |
| 1999-10-01 | $4.17 | $4.17 | 0 |
| 1999-09-30 | $4.17 | $4.17 | 1,920 |
| 1999-09-29 | $4.17 | $4.17 | 1,800 |
| 1999-09-28 | $3.96 | $3.96 | 2,400 |
| 1999-09-27 | $3.96 | $3.96 | 1,680 |
| 1999-09-24 | $3.75 | $3.75 | 0 |
| 1999-09-23 | $3.75 | $3.75 | 50,160 |
| 1999-09-22 | $4.27 | $4.27 | 4,800 |
| 1999-09-21 | $4.17 | $4.17 | 3,720 |
| 1999-09-20 | $4.27 | $4.27 | 0 |
| 1999-09-17 | $4.27 | $4.27 | 5,040 |
| 1999-09-16 | $4.06 | $4.06 | 6,120 |
| 1999-09-15 | $3.85 | $3.85 | 600 |
| 1999-09-14 | $3.85 | $3.85 | 0 |
| 1999-09-13 | $3.85 | $3.85 | 0 |
| 1999-09-10 | $3.85 | $3.85 | 120 |
| 1999-09-09 | $3.75 | $3.75 | 0 |
| 1999-09-08 | $3.75 | $3.75 | 0 |
| 1999-09-07 | $3.75 | $3.75 | 0 |
| 1999-09-03 | $3.75 | $3.75 | 0 |
| 1999-09-02 | $3.75 | $3.75 | 0 |
| 1999-09-01 | $3.75 | $3.75 | 0 |
| 1999-08-31 | $3.75 | $3.75 | 960 |
| 1999-08-30 | $3.59 | $3.59 | 1,320 |
| 1999-08-27 | $3.75 | $3.75 | 480 |
| 1999-08-26 | $3.70 | $3.70 | 480 |
| 1999-08-25 | $3.70 | $3.70 | 0 |
| 1999-08-24 | $3.70 | $3.70 | 6,000 |
| 1999-08-23 | $3.59 | $3.59 | 1,440 |
| 1999-08-20 | $3.65 | $3.65 | 6,000 |
| 1999-08-19 | $3.59 | $3.59 | 0 |
| 1999-08-18 | $3.59 | $3.59 | 120 |
| 1999-08-17 | $3.75 | $3.75 | 0 |
| 1999-08-16 | $3.75 | $3.75 | 17,520 |
| 1999-08-13 | $3.70 | $3.70 | 0 |
| 1999-08-12 | $3.70 | $3.70 | 0 |
| 1999-08-11 | $3.70 | $3.70 | 0 |
| 1999-08-10 | $3.70 | $3.70 | 3,840 |
| 1999-08-09 | $3.54 | $3.54 | 1,800 |
| 1999-08-06 | $3.75 | $3.75 | 2,760 |
| 1999-08-05 | $3.65 | $3.65 | 0 |
| 1999-08-04 | $3.65 | $3.65 | 1,080 |
| 1999-08-03 | $3.85 | $3.85 | 0 |
| 1999-08-02 | $3.85 | $3.85 | 1,200 |
| 1999-07-30 | $3.85 | $3.85 | 0 |
| 1999-07-29 | $3.85 | $3.85 | 0 |
| 1999-07-28 | $3.85 | $3.85 | 0 |
| 1999-07-27 | $3.85 | $3.85 | 21,120 |
| 1999-07-26 | $3.65 | $3.65 | 120 |
| 1999-07-23 | $3.54 | $3.54 | 0 |
| 1999-07-22 | $3.54 | $3.54 | 0 |
| 1999-07-21 | $3.54 | $3.54 | 0 |
| 1999-07-20 | $3.54 | $3.54 | 0 |
| 1999-07-19 | $3.54 | $3.54 | 51,000 |
| 1999-07-16 | $3.70 | $3.70 | 9,600 |
| 1999-07-15 | $3.57 | $3.57 | 0 |
| 1999-07-14 | $3.57 | $3.57 | 4,800 |
| 1999-07-13 | $3.57 | $3.57 | 3,960 |
| 1999-07-12 | $3.54 | $3.54 | 1,920 |
| 1999-07-09 | $3.39 | $3.39 | 0 |
| 1999-07-08 | $3.39 | $3.39 | 5,520 |
| 1999-07-07 | $3.54 | $3.54 | 840 |
| 1999-07-06 | $3.49 | $3.49 | 0 |
| 1999-07-02 | $3.49 | $3.49 | 1,200 |
| 1999-07-01 | $3.54 | $3.54 | 0 |
| 1999-06-30 | $3.54 | $3.54 | 0 |
| 1999-06-29 | $3.54 | $3.54 | 6,000 |
| 1999-06-28 | $3.49 | $3.49 | 0 |
| 1999-06-25 | $3.49 | $3.49 | 0 |
| 1999-06-24 | $3.49 | $3.49 | 0 |
| 1999-06-23 | $3.49 | $3.49 | 240 |
| 1999-06-22 | $3.39 | $3.39 | 1,320 |
| 1999-06-21 | $3.33 | $3.33 | 64,800 |
| 1999-06-18 | $3.44 | $3.44 | 0 |
| 1999-06-17 | $3.44 | $3.44 | 9,840 |
| 1999-06-16 | $3.41 | $3.41 | 3,840 |
| 1999-06-15 | $3.41 | $3.41 | 37,920 |
| 1999-06-14 | $3.44 | $3.44 | 7,560 |
| 1999-06-11 | $3.39 | $3.39 | 22,800 |
| 1999-06-10 | $3.44 | $3.44 | 8,400 |
| 1999-06-09 | $3.33 | $3.33 | 0 |
| 1999-06-08 | $3.33 | $3.33 | 2,040 |
| 1999-06-07 | $3.13 | $3.12 | 0 |
| 1999-06-04 | $3.13 | $3.12 | 0 |
| 1999-06-03 | $3.13 | $3.12 | 0 |
| 1999-06-02 | $3.13 | $3.12 | 240 |
| 1999-06-01 | $3.33 | $3.33 | 0 |
| 1999-05-28 | $3.33 | $3.33 | 0 |
| 1999-05-27 | $3.33 | $3.33 | 1,200 |
| 1999-05-26 | $3.33 | $3.33 | 1,800 |
| 1999-05-25 | $3.75 | $3.75 | 600 |
| 1999-05-24 | $3.13 | $3.12 | 840 |
| 1999-05-21 | $3.23 | $3.23 | 0 |
| 1999-05-20 | $3.23 | $3.23 | 0 |
| 1999-05-19 | $3.23 | $3.23 | 0 |
| 1999-05-18 | $3.23 | $3.23 | 8,520 |
| 1999-05-17 | $3.20 | $3.20 | 240 |
| 1999-05-14 | $3.13 | $3.12 | 3,960 |
| 1999-05-13 | $2.97 | $2.97 | 10,200 |
| 1999-05-12 | $2.66 | $2.66 | 0 |
| 1999-05-11 | $2.66 | $2.66 | 4,920 |
| 1999-05-10 | $2.66 | $2.66 | 0 |
| 1999-05-07 | $2.66 | $2.66 | 4,800 |
| 1999-05-06 | $2.66 | $2.66 | 1,320 |
| 1999-05-05 | $2.66 | $2.66 | 0 |
| 1999-05-04 | $2.66 | $2.66 | 0 |
| 1999-05-03 | $2.66 | $2.66 | 0 |
| 1999-04-30 | $2.66 | $2.66 | 2,760 |
| 1999-04-29 | $2.92 | $2.92 | 240 |
| 1999-04-28 | $2.97 | $2.97 | 3,000 |
| 1999-04-27 | $3.18 | $3.18 | 3,360 |
| 1999-04-26 | $2.71 | $2.71 | 5,640 |
| 1999-04-23 | $2.71 | $2.71 | 0 |
| 1999-04-22 | $2.71 | $2.71 | 0 |
| 1999-04-21 | $2.71 | $2.71 | 0 |
| 1999-04-20 | $2.71 | $2.71 | 840 |
| 1999-04-19 | $3.18 | $3.18 | 6,360 |
| 1999-04-16 | $3.13 | $3.12 | 0 |
| 1999-04-15 | $3.13 | $3.12 | 0 |
| 1999-04-14 | $3.13 | $3.12 | 2,520 |
| 1999-04-13 | $2.71 | $2.71 | 8,520 |
| 1999-04-12 | $3.02 | $3.02 | 0 |
| 1999-04-09 | $3.02 | $3.02 | 0 |
| 1999-04-08 | $3.02 | $3.02 | 0 |
| 1999-04-07 | $3.02 | $3.02 | 840 |
| 1999-04-06 | $3.18 | $3.18 | 480 |
| 1999-04-05 | $3.18 | $3.18 | 0 |
| 1999-04-01 | $3.18 | $3.18 | 1,920 |
| 1999-03-31 | $3.20 | $3.20 | 5,520 |
| 1999-03-30 | $2.97 | $2.97 | 0 |
| 1999-03-29 | $2.97 | $2.97 | 0 |
| 1999-03-26 | $2.97 | $2.97 | 0 |
| 1999-03-25 | $2.97 | $2.97 | 0 |
| 1999-03-24 | $2.97 | $2.97 | 0 |
| 1999-03-23 | $2.97 | $2.97 | 4,680 |
| 1999-03-22 | $3.07 | $3.07 | 0 |
| 1999-03-19 | $3.07 | $3.07 | 0 |
| 1999-03-18 | $3.07 | $3.07 | 1,680 |
| 1999-03-17 | $3.07 | $3.07 | 1,680 |
| 1999-03-16 | $3.13 | $3.12 | 0 |
| 1999-03-15 | $3.13 | $3.12 | 1,680 |
| 1999-03-12 | $3.23 | $3.23 | 4,560 |
| 1999-03-11 | $3.31 | $3.31 | 0 |
| 1999-03-10 | $3.31 | $3.31 | 360 |
| 1999-03-09 | $3.28 | $3.28 | 0 |
| 1999-03-08 | $3.28 | $3.28 | 0 |
| 1999-03-05 | $3.28 | $3.28 | 0 |
| 1999-03-04 | $3.28 | $3.28 | 600 |
| 1999-03-03 | $3.07 | $3.07 | 0 |
| 1999-03-02 | $3.07 | $3.07 | 0 |
| 1999-03-01 | $3.07 | $3.07 | 0 |
| 1999-02-26 | $3.07 | $3.07 | 0 |
| 1999-02-25 | $3.07 | $3.07 | 0 |
| 1999-02-24 | $3.07 | $3.07 | 0 |
| 1999-02-23 | $3.07 | $3.07 | 0 |
| 1999-02-22 | $3.07 | $3.07 | 0 |
| 1999-02-19 | $3.07 | $3.07 | 0 |
| 1999-02-18 | $3.07 | $3.07 | 0 |
| 1999-02-17 | $3.07 | $3.07 | 0 |
| 1999-02-16 | $3.07 | $3.07 | 2,760 |
| 1999-02-12 | $3.18 | $3.18 | 0 |
| 1999-02-11 | $3.18 | $3.18 | 0 |
| 1999-02-10 | $3.18 | $3.18 | 1,680 |
| 1999-02-09 | $3.23 | $3.23 | 4,560 |
| 1999-02-08 | $3.13 | $3.12 | 0 |
| 1999-02-05 | $3.13 | $3.12 | 1,200 |
| 1999-02-04 | $3.23 | $3.23 | 1,800 |
| 1999-02-03 | $3.52 | $3.52 | 6,360 |
| 1999-02-02 | $3.31 | $3.31 | 9,360 |
| 1999-02-01 | $3.75 | $3.75 | 36,000 |
| 1999-01-29 | $3.54 | $3.54 | 12,000 |
| 1999-01-28 | $3.54 | $3.54 | 3,000 |
| 1999-01-27 | $3.23 | $3.23 | 6,360 |
| 1999-01-26 | $2.81 | $2.81 | 2,640 |
| 1999-01-25 | $2.92 | $2.92 | 2,400 |
| 1999-01-22 | $2.92 | $2.92 | 1,800 |
| 1999-01-21 | $2.92 | $2.92 | 2,040 |
| 1999-01-20 | $2.71 | $2.71 | 3,360 |
| 1999-01-19 | $2.50 | $2.50 | 8,400 |
| 1999-01-15 | $2.71 | $2.71 | 1,200 |
| 1999-01-14 | $2.29 | $2.29 | 2,400 |
| 1999-01-13 | $2.71 | $2.71 | 960 |
| 1999-01-12 | $2.60 | $2.60 | 0 |
| 1999-01-11 | $2.60 | $2.60 | 3,000 |
| 1999-01-08 | $2.40 | $2.40 | 8,400 |
| 1999-01-07 | $2.40 | $2.40 | 5,400 |
| 1999-01-06 | $2.40 | $2.40 | 3,840 |
| 1999-01-05 | $2.60 | $2.60 | 0 |
| 1999-01-04 | $2.60 | $2.60 | 1,200 |