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
- 1984-07-19 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 | $2.82 | $4.52 | 159,975 | — | — |
| 1999-12-30 | $2.79 | $4.46 | 184,275 | — | — |
| 1999-12-29 | $2.79 | $4.46 | 370,575 | — | — |
| 1999-12-28 | $2.70 | $4.33 | 972,000 | — | — |
| 1999-12-27 | $2.69 | $4.30 | 220,050 | — | — |
| 1999-12-23 | $2.70 | $4.33 | 239,625 | — | — |
| 1999-12-22 | $2.73 | $4.37 | 261,225 | — | — |
| 1999-12-21 | $2.84 | $4.55 | 87,750 | — | — |
| 1999-12-20 | $2.83 | $4.54 | 167,400 | — | — |
| 1999-12-17 | $2.91 | $4.65 | 968,625 | — | — |
| 1999-12-16 | $2.91 | $4.65 | 245,700 | — | — |
| 1999-12-15 | $2.86 | $4.58 | 437,400 | — | — |
| 1999-12-14 | $2.84 | $4.55 | 222,750 | — | — |
| 1999-12-13 | $2.89 | $4.63 | 114,750 | — | — |
| 1999-12-10 | $2.84 | $4.55 | 180,900 | — | — |
| 1999-12-09 | $2.84 | $4.55 | 161,325 | — | — |
| 1999-12-08 | $2.88 | $4.61 | 196,425 | — | — |
| 1999-12-07 | $2.95 | $4.73 | 54,675 | — | — |
| 1999-12-06 | $2.96 | $4.73 | 213,975 | — | — |
| 1999-12-03 | $2.94 | $4.70 | 158,625 | — | — |
| 1999-12-02 | $2.95 | $4.71 | 89,100 | — | — |
| 1999-12-01 | $2.94 | $4.69 | 206,550 | — | — |
| 1999-11-30 | $2.96 | $4.73 | 230,175 | — | — |
| 1999-11-29 | $2.89 | $4.61 | 70,200 | — | — |
| 1999-11-26 | $2.92 | $4.66 | 70,875 | — | — |
| 1999-11-24 | $2.85 | $4.55 | 90,450 | — | — |
| 1999-11-23 | $2.91 | $4.64 | 172,800 | — | — |
| 1999-11-22 | $2.89 | $4.61 | 134,325 | — | — |
| 1999-11-19 | $2.98 | $4.76 | 56,025 | — | — |
| 1999-11-18 | $3.00 | $4.79 | 118,125 | — | — |
| 1999-11-17 | $2.97 | $4.74 | 162,000 | — | — |
| 1999-11-16 | $2.95 | $4.71 | 311,175 | — | — |
| 1999-11-15 | $2.98 | $4.76 | 88,425 | — | — |
| 1999-11-12 | $2.98 | $4.76 | 67,500 | — | — |
| 1999-11-11 | $2.93 | $4.67 | 116,775 | — | — |
| 1999-11-10 | $2.98 | $4.76 | 41,175 | — | — |
| 1999-11-09 | $2.98 | $4.76 | 93,150 | — | — |
| 1999-11-08 | $2.97 | $4.74 | 201,825 | — | — |
| 1999-11-05 | $3.00 | $4.79 | 148,500 | — | — |
| 1999-11-04 | $2.99 | $4.77 | 83,025 | — | — |
| 1999-11-03 | $2.97 | $4.74 | 155,250 | — | — |
| 1999-11-02 | $2.97 | $4.74 | 145,125 | — | — |
| 1999-11-01 | $2.96 | $4.73 | 89,775 | — | — |
| 1999-10-29 | $2.93 | $4.67 | 99,225 | — | — |
| 1999-10-28 | $2.93 | $4.67 | 164,700 | — | — |
| 1999-10-27 | $2.86 | $4.57 | 232,200 | — | — |
| 1999-10-26 | $2.72 | $4.35 | 71,550 | — | — |
| 1999-10-25 | $2.71 | $4.33 | 94,500 | — | — |
| 1999-10-22 | $2.73 | $4.36 | 82,350 | — | — |
| 1999-10-21 | $2.69 | $4.30 | 99,225 | — | — |
| 1999-10-20 | $2.71 | $4.33 | 1,409,400 | — | — |
| 1999-10-19 | $2.69 | $4.30 | 50,625 | — | — |
| 1999-10-18 | $2.77 | $4.42 | 126,225 | — | — |
| 1999-10-15 | $2.78 | $4.43 | 130,275 | — | — |
| 1999-10-14 | $2.78 | $4.43 | 120,825 | — | — |
| 1999-10-13 | $2.77 | $4.42 | 43,200 | — | — |
| 1999-10-12 | $2.79 | $4.45 | 201,150 | — | — |
| 1999-10-11 | $2.81 | $4.48 | 163,350 | — | — |
| 1999-10-08 | $2.75 | $4.39 | 289,575 | — | — |
| 1999-10-07 | $2.79 | $4.45 | 124,875 | — | — |
| 1999-10-06 | $2.82 | $4.51 | 141,075 | — | — |
| 1999-10-05 | $2.94 | $4.70 | 113,400 | — | — |
| 1999-10-04 | $2.98 | $4.76 | 115,425 | — | — |
| 1999-10-01 | $3.02 | $4.82 | 196,425 | — | — |
| 1999-09-30 | $2.94 | $4.69 | 250,425 | — | — |
| 1999-09-29 | $2.99 | $4.77 | 83,700 | — | — |
| 1999-09-28 | $2.94 | $4.70 | 82,350 | — | — |
| 1999-09-27 | $3.05 | $4.86 | 173,475 | — | — |
| 1999-09-24 | $3.06 | $4.88 | 59,400 | — | — |
| 1999-09-23 | $3.08 | $4.92 | 178,875 | — | — |
| 1999-09-22 | $3.09 | $4.94 | 309,825 | — | — |
| 1999-09-21 | $3.09 | $4.94 | 118,800 | — | — |
| 1999-09-20 | $3.11 | $4.97 | 49,950 | — | — |
| 1999-09-17 | $3.10 | $4.95 | 839,025 | — | — |
| 1999-09-16 | $3.11 | $4.97 | 76,275 | — | — |
| 1999-09-15 | $3.11 | $4.97 | 102,600 | — | — |
| 1999-09-14 | $3.15 | $5.03 | 308,475 | — | — |
| 1999-09-13 | $3.16 | $5.03 | 145,125 | — | — |
| 1999-09-10 | $3.12 | $4.97 | 228,150 | — | — |
| 1999-09-09 | $3.04 | $4.83 | 211,275 | — | — |
| 1999-09-08 | $3.08 | $4.91 | 270,000 | — | — |
| 1999-09-07 | $3.13 | $4.98 | 261,900 | — | — |
| 1999-09-03 | $3.11 | $4.95 | 121,500 | — | — |
| 1999-09-02 | $3.07 | $4.89 | 105,975 | — | — |
| 1999-09-01 | $3.07 | $4.89 | 72,900 | — | — |
| 1999-08-31 | $3.08 | $4.91 | 276,750 | — | — |
| 1999-08-30 | $3.06 | $4.86 | 135,000 | — | — |
| 1999-08-27 | $3.15 | $5.01 | 132,300 | — | — |
| 1999-08-26 | $3.06 | $4.88 | 120,150 | — | — |
| 1999-08-25 | $3.10 | $4.94 | 210,600 | — | — |
| 1999-08-24 | $3.16 | $5.03 | 189,675 | — | — |
| 1999-08-23 | $3.30 | $5.25 | 168,075 | — | — |
| 1999-08-20 | $3.33 | $5.31 | 50,625 | — | — |
| 1999-08-19 | $3.29 | $5.23 | 78,300 | — | — |
| 1999-08-18 | $3.33 | $5.31 | 89,775 | — | — |
| 1999-08-17 | $3.40 | $5.41 | 203,850 | — | — |
| 1999-08-16 | $3.44 | $5.48 | 37,125 | — | — |
| 1999-08-13 | $3.42 | $5.44 | 27,675 | — | — |
| 1999-08-12 | $3.42 | $5.44 | 118,125 | — | — |
| 1999-08-11 | $3.33 | $5.31 | 442,800 | — | — |
| 1999-08-10 | $3.28 | $5.22 | 257,175 | — | — |
| 1999-08-09 | $3.34 | $5.32 | 120,825 | — | — |
| 1999-08-06 | $3.45 | $5.50 | 178,875 | — | — |
| 1999-08-05 | $3.47 | $5.53 | 159,300 | — | — |
| 1999-08-04 | $3.48 | $5.54 | 209,925 | — | — |
| 1999-08-03 | $3.47 | $5.53 | 182,925 | — | — |
| 1999-08-02 | $3.45 | $5.50 | 244,350 | — | — |
| 1999-07-30 | $3.46 | $5.51 | 122,850 | — | — |
| 1999-07-29 | $3.43 | $5.45 | 120,150 | — | — |
| 1999-07-28 | $3.50 | $5.57 | 37,125 | — | — |
| 1999-07-27 | $3.48 | $5.54 | 207,225 | — | — |
| 1999-07-26 | $3.44 | $5.47 | 108,675 | — | — |
| 1999-07-23 | $3.55 | $5.64 | 236,925 | — | — |
| 1999-07-22 | $3.55 | $5.64 | 353,700 | — | — |
| 1999-07-21 | $3.44 | $5.48 | 265,275 | — | — |
| 1999-07-20 | $3.42 | $5.44 | 251,775 | — | — |
| 1999-07-19 | $3.44 | $5.48 | 277,425 | — | — |
| 1999-07-16 | $3.34 | $5.32 | 108,000 | — | — |
| 1999-07-15 | $3.43 | $5.45 | 222,075 | — | — |
| 1999-07-14 | $3.33 | $5.31 | 297,000 | — | — |
| 1999-07-13 | $3.31 | $5.26 | 72,900 | — | — |
| 1999-07-12 | $3.34 | $5.32 | 81,675 | — | — |
| 1999-07-09 | $3.29 | $5.23 | 562,950 | — | — |
| 1999-07-08 | $3.25 | $5.17 | 185,625 | — | — |
| 1999-07-07 | $3.28 | $5.22 | 138,375 | — | — |
| 1999-07-06 | $3.35 | $5.34 | 79,650 | — | — |
| 1999-07-02 | $3.31 | $5.28 | 140,400 | — | — |
| 1999-07-01 | $3.42 | $5.44 | 127,575 | — | — |
| 1999-06-30 | $3.41 | $5.42 | 212,625 | — | — |
| 1999-06-29 | $3.42 | $5.44 | 210,600 | — | — |
| 1999-06-28 | $3.40 | $5.41 | 254,475 | — | — |
| 1999-06-25 | $3.35 | $5.34 | 205,200 | — | — |
| 1999-06-24 | $3.33 | $5.31 | 293,625 | — | — |
| 1999-06-23 | $3.46 | $5.51 | 167,400 | — | — |
| 1999-06-22 | $3.28 | $5.22 | 178,200 | — | — |
| 1999-06-21 | $3.37 | $5.36 | 106,650 | — | — |
| 1999-06-18 | $3.41 | $5.42 | 361,800 | — | — |
| 1999-06-17 | $3.46 | $5.51 | 27,000 | — | — |
| 1999-06-16 | $3.41 | $5.42 | 166,050 | — | — |
| 1999-06-15 | $3.49 | $5.56 | 152,550 | — | — |
| 1999-06-14 | $3.46 | $5.51 | 357,075 | — | — |
| 1999-06-11 | $3.40 | $5.39 | 274,050 | — | — |
| 1999-06-10 | $3.40 | $5.39 | 201,150 | — | — |
| 1999-06-09 | $3.35 | $5.32 | 373,275 | — | — |
| 1999-06-08 | $3.33 | $5.29 | 371,925 | — | — |
| 1999-06-07 | $3.39 | $5.38 | 847,125 | — | — |
| 1999-06-04 | $3.45 | $5.48 | 176,850 | — | — |
| 1999-06-03 | $3.54 | $5.62 | 631,125 | — | — |
| 1999-06-02 | $3.53 | $5.60 | 594,000 | — | — |
| 1999-06-01 | $3.28 | $5.20 | 307,125 | — | — |
| 1999-05-28 | $3.40 | $5.39 | 406,350 | — | — |
| 1999-05-27 | $3.39 | $5.38 | 365,175 | — | — |
| 1999-05-26 | $3.50 | $5.56 | 477,225 | — | — |
| 1999-05-25 | $3.53 | $5.60 | 611,550 | — | — |
| 1999-05-24 | $3.70 | $5.88 | 157,950 | — | — |
| 1999-05-21 | $3.69 | $5.85 | 109,350 | — | — |
| 1999-05-20 | $3.68 | $5.84 | 192,375 | — | — |
| 1999-05-19 | $3.60 | $5.72 | 190,350 | — | — |
| 1999-05-18 | $3.60 | $5.72 | 97,200 | — | — |
| 1999-05-17 | $3.58 | $5.69 | 267,300 | — | — |
| 1999-05-14 | $3.61 | $5.73 | 140,400 | — | — |
| 1999-05-13 | $3.67 | $5.82 | 242,325 | — | — |
| 1999-05-12 | $3.63 | $5.76 | 340,875 | — | — |
| 1999-05-11 | $3.67 | $5.82 | 178,875 | — | — |
| 1999-05-10 | $3.74 | $5.94 | 444,825 | — | — |
| 1999-05-07 | $3.68 | $5.84 | 707,400 | — | — |
| 1999-05-06 | $3.58 | $5.69 | 230,175 | — | — |
| 1999-05-05 | $3.56 | $5.66 | 380,025 | — | — |
| 1999-05-04 | $3.57 | $5.67 | 423,900 | — | — |
| 1999-05-03 | $3.54 | $5.62 | 707,400 | — | — |
| 1999-04-30 | $3.38 | $5.37 | 156,600 | — | — |
| 1999-04-29 | $3.53 | $5.60 | 455,625 | — | — |
| 1999-04-28 | $3.56 | $5.66 | 1,131,300 | — | — |
| 1999-04-27 | $3.44 | $5.45 | 367,200 | — | — |
| 1999-04-26 | $3.33 | $5.29 | 153,225 | — | — |
| 1999-04-23 | $3.34 | $5.31 | 149,850 | — | — |
| 1999-04-22 | $3.39 | $5.38 | 85,725 | — | — |
| 1999-04-21 | $3.45 | $5.48 | 371,925 | — | — |
| 1999-04-20 | $3.34 | $5.31 | 1,213,650 | — | — |
| 1999-04-19 | $3.34 | $5.31 | 644,625 | — | — |
| 1999-04-16 | $3.20 | $5.09 | 519,750 | — | — |
| 1999-04-15 | $3.02 | $4.79 | 549,450 | — | — |
| 1999-04-14 | $2.91 | $4.62 | 318,600 | — | — |
| 1999-04-13 | $2.82 | $4.48 | 180,900 | — | — |
| 1999-04-12 | $2.78 | $4.41 | 639,225 | — | — |
| 1999-04-09 | $2.68 | $4.25 | 309,825 | — | — |
| 1999-04-08 | $2.60 | $4.13 | 672,975 | — | — |
| 1999-04-07 | $2.65 | $4.20 | 571,050 | — | — |
| 1999-04-06 | $2.69 | $4.28 | 274,725 | — | — |
| 1999-04-05 | $2.69 | $4.26 | 182,250 | — | — |
| 1999-04-01 | $2.68 | $4.25 | 85,050 | — | — |
| 1999-03-31 | $2.70 | $4.29 | 263,925 | — | — |
| 1999-03-30 | $2.77 | $4.40 | 163,350 | — | — |
| 1999-03-29 | $2.74 | $4.35 | 590,625 | — | — |
| 1999-03-26 | $2.66 | $4.22 | 240,975 | — | — |
| 1999-03-25 | $2.67 | $4.23 | 36,450 | — | — |
| 1999-03-24 | $2.66 | $4.22 | 207,225 | — | — |
| 1999-03-23 | $2.66 | $4.22 | 567,675 | — | — |
| 1999-03-22 | $2.68 | $4.25 | 294,300 | — | — |
| 1999-03-19 | $2.68 | $4.25 | 363,825 | — | — |
| 1999-03-18 | $2.69 | $4.28 | 231,525 | — | — |
| 1999-03-17 | $2.66 | $4.22 | 637,875 | — | — |
| 1999-03-16 | $2.70 | $4.29 | 303,075 | — | — |
| 1999-03-15 | $2.71 | $4.31 | 375,300 | — | — |
| 1999-03-12 | $2.69 | $4.26 | 403,650 | — | — |
| 1999-03-11 | $2.65 | $4.19 | 584,550 | — | — |
| 1999-03-10 | $2.58 | $4.09 | 605,475 | — | — |
| 1999-03-09 | $2.54 | $4.01 | 434,025 | — | — |
| 1999-03-08 | $2.56 | $4.04 | 240,300 | — | — |
| 1999-03-05 | $2.54 | $4.01 | 270,675 | — | — |
| 1999-03-04 | $2.51 | $3.97 | 215,325 | — | — |
| 1999-03-03 | $2.49 | $3.94 | 608,850 | — | — |
| 1999-03-02 | $2.55 | $4.03 | 197,100 | — | — |
| 1999-03-01 | $2.53 | $4.00 | 368,550 | — | — |
| 1999-02-26 | $2.51 | $3.97 | 308,475 | — | — |
| 1999-02-25 | $2.48 | $3.93 | 127,575 | — | — |
| 1999-02-24 | $2.50 | $3.96 | 461,025 | — | — |
| 1999-02-23 | $2.57 | $4.07 | 201,825 | — | — |
| 1999-02-22 | $2.56 | $4.06 | 216,000 | — | — |
| 1999-02-19 | $2.52 | $3.99 | 261,225 | — | — |
| 1999-02-18 | $2.53 | $4.00 | 377,325 | — | — |
| 1999-02-17 | $2.52 | $3.99 | 566,325 | — | — |
| 1999-02-16 | $2.54 | $4.01 | 666,900 | — | — |
| 1999-02-12 | $2.61 | $4.13 | 203,175 | — | — |
| 1999-02-11 | $2.62 | $4.15 | 213,975 | — | — |
| 1999-02-10 | $2.61 | $4.13 | 564,975 | — | — |
| 1999-02-09 | $2.69 | $4.25 | 114,075 | — | — |
| 1999-02-08 | $2.68 | $4.23 | 176,175 | — | — |
| 1999-02-05 | $2.67 | $4.22 | 159,975 | — | — |
| 1999-02-04 | $2.69 | $4.26 | 163,350 | — | — |
| 1999-02-03 | $2.69 | $4.26 | 276,075 | — | — |
| 1999-02-02 | $2.71 | $4.29 | 261,225 | — | — |
| 1999-02-01 | $2.69 | $4.26 | 228,150 | — | — |
| 1999-01-29 | $2.69 | $4.26 | 250,425 | — | — |
| 1999-01-28 | $2.70 | $4.28 | 333,450 | — | — |
| 1999-01-27 | $2.72 | $4.31 | 909,225 | — | — |
| 1999-01-26 | $2.74 | $4.34 | 955,800 | — | — |
| 1999-01-25 | $2.73 | $4.32 | 827,550 | — | — |
| 1999-01-22 | $2.75 | $4.35 | 783,675 | — | — |
| 1999-01-21 | $2.72 | $4.31 | 1,109,025 | — | — |
| 1999-01-20 | $2.74 | $4.34 | 1,485,675 | — | — |
| 1999-01-19 | $2.83 | $4.48 | 278,100 | — | — |
| 1999-01-15 | $2.99 | $4.73 | 217,350 | — | — |
| 1999-01-14 | $2.96 | $4.69 | 336,825 | — | — |
| 1999-01-13 | $2.98 | $4.72 | 276,075 | — | — |
| 1999-01-12 | $2.96 | $4.69 | 277,425 | — | — |
| 1999-01-11 | $3.03 | $4.79 | 332,775 | — | — |
| 1999-01-08 | $3.05 | $4.82 | 442,125 | — | — |
| 1999-01-07 | $3.07 | $4.86 | 264,600 | — | — |
| 1999-01-06 | $3.10 | $4.91 | 375,975 | — | — |
| 1999-01-05 | $3.06 | $4.83 | 1,023,300 | — | — |
| 1999-01-04 | $3.33 | $5.27 | 607,500 | — | — |