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
- 1987-03-03 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 | $0.63 | $0.66 | 21,296 | — | — |
| 1999-12-30 | $0.65 | $0.67 | 69,696 | — | — |
| 1999-12-29 | $0.65 | $0.67 | 11,616 | — | — |
| 1999-12-28 | $0.65 | $0.68 | 4,840 | — | — |
| 1999-12-27 | $0.65 | $0.67 | 22,264 | — | — |
| 1999-12-23 | $0.62 | $0.65 | 93,896 | — | — |
| 1999-12-22 | $0.57 | $0.59 | 76,472 | — | — |
| 1999-12-21 | $0.57 | $0.59 | 9,680 | — | — |
| 1999-12-20 | $0.57 | $0.59 | 10,648 | — | — |
| 1999-12-17 | $0.58 | $0.61 | 22,264 | — | — |
| 1999-12-16 | $0.56 | $0.59 | 21,296 | — | — |
| 1999-12-15 | $0.54 | $0.57 | 12,584 | — | — |
| 1999-12-14 | $0.57 | $0.59 | 25,168 | — | — |
| 1999-12-13 | $0.58 | $0.61 | 21,296 | — | — |
| 1999-12-10 | $0.57 | $0.59 | 24,200 | — | — |
| 1999-12-09 | $0.58 | $0.61 | 0 | — | — |
| 1999-12-08 | $0.58 | $0.61 | 16,456 | — | — |
| 1999-12-07 | $0.55 | $0.57 | 15,488 | — | — |
| 1999-12-06 | $0.54 | $0.57 | 98,736 | — | — |
| 1999-12-03 | $0.56 | $0.58 | 1,936 | — | — |
| 1999-12-02 | $0.53 | $0.55 | 44,528 | — | — |
| 1999-12-01 | $0.56 | $0.58 | 15,488 | — | — |
| 1999-11-30 | $0.54 | $0.57 | 0 | — | — |
| 1999-11-29 | $0.54 | $0.57 | 16,456 | — | — |
| 1999-11-26 | $0.56 | $0.58 | 0 | — | — |
| 1999-11-24 | $0.56 | $0.58 | 968 | — | — |
| 1999-11-23 | $0.57 | $0.60 | 968 | — | — |
| 1999-11-22 | $0.57 | $0.59 | 0 | — | — |
| 1999-11-19 | $0.57 | $0.59 | 40,656 | — | — |
| 1999-11-18 | $0.57 | $0.60 | 6,776 | — | — |
| 1999-11-17 | $0.57 | $0.59 | 65,824 | — | — |
| 1999-11-16 | $0.57 | $0.59 | 82,280 | — | — |
| 1999-11-15 | $0.54 | $0.57 | 34,848 | — | — |
| 1999-11-12 | $0.56 | $0.59 | 0 | — | — |
| 1999-11-11 | $0.56 | $0.59 | 9,680 | — | — |
| 1999-11-10 | $0.57 | $0.60 | 64,856 | — | — |
| 1999-11-09 | $0.61 | $0.64 | 145,200 | — | — |
| 1999-11-08 | $0.61 | $0.64 | 63,888 | — | — |
| 1999-11-05 | $0.61 | $0.64 | 0 | — | — |
| 1999-11-04 | $0.61 | $0.64 | 11,616 | — | — |
| 1999-11-03 | $0.61 | $0.63 | 78,408 | — | — |
| 1999-11-02 | $0.59 | $0.62 | 7,744 | — | — |
| 1999-11-01 | $0.59 | $0.62 | 5,808 | — | — |
| 1999-10-29 | $0.61 | $0.63 | 0 | — | — |
| 1999-10-28 | $0.61 | $0.63 | 11,616 | — | — |
| 1999-10-27 | $0.62 | $0.65 | 0 | — | — |
| 1999-10-26 | $0.62 | $0.65 | 4,840 | — | — |
| 1999-10-25 | $0.63 | $0.66 | 0 | — | — |
| 1999-10-22 | $0.63 | $0.66 | 0 | — | — |
| 1999-10-21 | $0.63 | $0.66 | 0 | — | — |
| 1999-10-20 | $0.63 | $0.66 | 7,744 | — | — |
| 1999-10-19 | $0.63 | $0.65 | 106,480 | — | — |
| 1999-10-18 | $0.65 | $0.67 | 147,136 | — | — |
| 1999-10-15 | $0.58 | $0.61 | 0 | — | — |
| 1999-10-14 | $0.58 | $0.61 | 104,544 | — | — |
| 1999-10-13 | $0.52 | $0.54 | 0 | — | — |
| 1999-10-12 | $0.52 | $0.54 | 0 | — | — |
| 1999-10-11 | $0.52 | $0.54 | 0 | — | — |
| 1999-10-08 | $0.52 | $0.54 | 11,616 | — | — |
| 1999-10-07 | $0.53 | $0.55 | 0 | — | — |
| 1999-10-06 | $0.53 | $0.55 | 71,632 | — | — |
| 1999-10-05 | $0.56 | $0.58 | 20,328 | — | — |
| 1999-10-04 | $0.54 | $0.57 | 33,880 | — | — |
| 1999-10-01 | $0.56 | $0.58 | 7,744 | — | — |
| 1999-09-30 | $0.52 | $0.54 | 129,712 | — | — |
| 1999-09-29 | $0.56 | $0.59 | 94,864 | — | — |
| 1999-09-28 | $0.62 | $0.65 | 7,744 | — | — |
| 1999-09-27 | $0.61 | $0.63 | 15,488 | — | — |
| 1999-09-24 | $0.63 | $0.66 | 0 | — | — |
| 1999-09-23 | $0.63 | $0.66 | 18,392 | — | — |
| 1999-09-22 | $0.66 | $0.69 | 3,872 | — | — |
| 1999-09-21 | $0.66 | $0.69 | 1,936 | — | — |
| 1999-09-20 | $0.65 | $0.67 | 0 | — | — |
| 1999-09-17 | $0.65 | $0.67 | 0 | — | — |
| 1999-09-16 | $0.65 | $0.67 | 9,680 | — | — |
| 1999-09-15 | $0.66 | $0.69 | 4,840 | — | — |
| 1999-09-14 | $0.66 | $0.69 | 0 | — | — |
| 1999-09-13 | $0.66 | $0.69 | 12,584 | — | — |
| 1999-09-10 | $0.67 | $0.70 | 0 | — | — |
| 1999-09-09 | $0.67 | $0.70 | 2,904 | — | — |
| 1999-09-08 | $0.68 | $0.71 | 968 | — | — |
| 1999-09-07 | $0.67 | $0.70 | 3,872 | — | — |
| 1999-09-03 | $0.67 | $0.69 | 22,264 | — | — |
| 1999-09-02 | $0.68 | $0.71 | 8,712 | — | — |
| 1999-09-01 | $0.70 | $0.73 | 30,976 | — | — |
| 1999-08-31 | $0.70 | $0.73 | 18,392 | — | — |
| 1999-08-30 | $0.72 | $0.75 | 1,936 | — | — |
| 1999-08-27 | $0.71 | $0.74 | 30,008 | — | — |
| 1999-08-26 | $0.70 | $0.73 | 0 | — | — |
| 1999-08-25 | $0.70 | $0.73 | 9,680 | — | — |
| 1999-08-24 | $0.70 | $0.73 | 13,552 | — | — |
| 1999-08-23 | $0.70 | $0.73 | 8,712 | — | — |
| 1999-08-20 | $0.72 | $0.75 | 17,424 | — | — |
| 1999-08-19 | $0.70 | $0.73 | 21,296 | — | — |
| 1999-08-18 | $0.70 | $0.73 | 29,040 | — | — |
| 1999-08-17 | $0.71 | $0.74 | 76,472 | — | — |
| 1999-08-16 | $0.72 | $0.75 | 8,712 | — | — |
| 1999-08-13 | $0.72 | $0.75 | 28,072 | — | — |
| 1999-08-12 | $0.70 | $0.73 | 0 | — | — |
| 1999-08-11 | $0.70 | $0.73 | 0 | — | — |
| 1999-08-10 | $0.70 | $0.73 | 13,552 | — | — |
| 1999-08-09 | $0.71 | $0.74 | 0 | — | — |
| 1999-08-06 | $0.71 | $0.74 | 8,712 | — | — |
| 1999-08-05 | $0.70 | $0.73 | 40,656 | — | — |
| 1999-08-04 | $0.70 | $0.73 | 32,912 | — | — |
| 1999-08-03 | $0.70 | $0.73 | 54,208 | — | — |
| 1999-08-02 | $0.66 | $0.69 | 51,304 | — | — |
| 1999-07-30 | $0.60 | $0.63 | 47,432 | — | — |
| 1999-07-29 | $0.58 | $0.61 | 30,008 | — | — |
| 1999-07-28 | $0.57 | $0.60 | 38,720 | — | — |
| 1999-07-27 | $0.54 | $0.57 | 0 | — | — |
| 1999-07-26 | $0.54 | $0.57 | 3,872 | — | — |
| 1999-07-23 | $0.56 | $0.58 | 26,136 | — | — |
| 1999-07-22 | $0.56 | $0.58 | 16,456 | — | — |
| 1999-07-21 | $0.56 | $0.58 | 9,680 | — | — |
| 1999-07-20 | $0.57 | $0.59 | 9,680 | — | — |
| 1999-07-19 | $0.58 | $0.61 | 0 | — | — |
| 1999-07-16 | $0.58 | $0.61 | 4,840 | — | — |
| 1999-07-15 | $0.59 | $0.61 | 0 | — | — |
| 1999-07-14 | $0.59 | $0.61 | 21,296 | — | — |
| 1999-07-13 | $0.59 | $0.61 | 62,920 | — | — |
| 1999-07-12 | $0.56 | $0.58 | 1,936 | — | — |
| 1999-07-09 | $0.56 | $0.58 | 0 | — | — |
| 1999-07-08 | $0.56 | $0.58 | 0 | — | — |
| 1999-07-07 | $0.56 | $0.58 | 5,808 | — | — |
| 1999-07-06 | $0.56 | $0.59 | 2,904 | — | — |
| 1999-07-02 | $0.54 | $0.57 | 0 | — | — |
| 1999-07-01 | $0.54 | $0.57 | 10,648 | — | — |
| 1999-06-30 | $0.56 | $0.58 | 1,936 | — | — |
| 1999-06-29 | $0.53 | $0.55 | 85,184 | — | — |
| 1999-06-28 | $0.54 | $0.57 | 32,912 | — | — |
| 1999-06-25 | $0.57 | $0.59 | 1,936 | — | — |
| 1999-06-24 | $0.56 | $0.58 | 0 | — | — |
| 1999-06-23 | $0.56 | $0.58 | 0 | — | — |
| 1999-06-22 | $0.56 | $0.58 | 67,760 | — | — |
| 1999-06-21 | $0.56 | $0.58 | 24,200 | — | — |
| 1999-06-18 | $0.56 | $0.58 | 24,200 | — | — |
| 1999-06-17 | $0.58 | $0.61 | 0 | — | — |
| 1999-06-16 | $0.58 | $0.61 | 0 | — | — |
| 1999-06-15 | $0.58 | $0.61 | 7,744 | — | — |
| 1999-06-14 | $0.58 | $0.61 | 0 | — | — |
| 1999-06-11 | $0.58 | $0.61 | 4,840 | — | — |
| 1999-06-10 | $0.58 | $0.61 | 0 | — | — |
| 1999-06-09 | $0.58 | $0.61 | 968 | — | — |
| 1999-06-08 | $0.59 | $0.62 | 968 | — | — |
| 1999-06-07 | $0.58 | $0.61 | 968 | — | — |
| 1999-06-04 | $0.59 | $0.62 | 0 | — | — |
| 1999-06-03 | $0.59 | $0.62 | 5,808 | — | — |
| 1999-06-02 | $0.57 | $0.59 | 968 | — | — |
| 1999-06-01 | $0.57 | $0.59 | 3,872 | — | — |
| 1999-05-28 | $0.57 | $0.59 | 1,936 | — | — |
| 1999-05-27 | $0.57 | $0.59 | 20,328 | — | — |
| 1999-05-26 | $0.57 | $0.59 | 42,592 | — | — |
| 1999-05-25 | $0.56 | $0.58 | 25,168 | — | — |
| 1999-05-24 | $0.58 | $0.61 | 3,872 | — | — |
| 1999-05-21 | $0.57 | $0.59 | 0 | — | — |
| 1999-05-20 | $0.57 | $0.59 | 0 | — | — |
| 1999-05-19 | $0.57 | $0.59 | 0 | — | — |
| 1999-05-18 | $0.57 | $0.59 | 0 | — | — |
| 1999-05-17 | $0.57 | $0.59 | 4,840 | — | — |
| 1999-05-14 | $0.56 | $0.59 | 33,880 | — | — |
| 1999-05-13 | $0.58 | $0.61 | 1,936 | — | — |
| 1999-05-12 | $0.58 | $0.61 | 0 | — | — |
| 1999-05-11 | $0.58 | $0.61 | 20,328 | — | — |
| 1999-05-10 | $0.59 | $0.61 | 968 | — | — |
| 1999-05-07 | $0.57 | $0.60 | 19,360 | — | — |
| 1999-05-06 | $0.59 | $0.61 | 0 | — | — |
| 1999-05-05 | $0.59 | $0.61 | 11,616 | — | — |
| 1999-05-04 | $0.61 | $0.63 | 0 | — | — |
| 1999-05-03 | $0.61 | $0.63 | 31,944 | — | — |
| 1999-04-30 | $0.61 | $0.64 | 4,840 | — | — |
| 1999-04-29 | $0.61 | $0.63 | 97,768 | — | — |
| 1999-04-28 | $0.61 | $0.63 | 5,808 | — | — |
| 1999-04-27 | $0.61 | $0.63 | 375,584 | — | — |
| 1999-04-26 | $0.58 | $0.61 | 5,808 | — | — |
| 1999-04-23 | $0.58 | $0.61 | 95,832 | — | — |
| 1999-04-22 | $0.58 | $0.61 | 13,552 | — | — |
| 1999-04-21 | $0.57 | $0.59 | 19,360 | — | — |
| 1999-04-20 | $0.56 | $0.58 | 13,552 | — | — |
| 1999-04-19 | $0.53 | $0.55 | 24,200 | — | — |
| 1999-04-16 | $0.50 | $0.52 | 30,976 | — | — |
| 1999-04-15 | $0.48 | $0.50 | 19,360 | — | — |
| 1999-04-14 | $0.49 | $0.51 | 11,616 | — | — |
| 1999-04-13 | $0.52 | $0.54 | 76,472 | — | — |
| 1999-04-12 | $0.52 | $0.54 | 6,776 | — | — |
| 1999-04-09 | $0.51 | $0.53 | 9,680 | — | — |
| 1999-04-08 | $0.51 | $0.53 | 2,904 | — | — |
| 1999-04-07 | $0.52 | $0.54 | 30,008 | — | — |
| 1999-04-06 | $0.52 | $0.54 | 63,888 | — | — |
| 1999-04-05 | $0.54 | $0.56 | 98,736 | — | — |
| 1999-04-01 | $0.54 | $0.55 | 53,240 | — | — |
| 1999-03-31 | $0.50 | $0.52 | 322,344 | — | — |
| 1999-03-30 | $0.70 | $0.72 | 14,520 | — | — |
| 1999-03-29 | $0.71 | $0.73 | 4,840 | — | — |
| 1999-03-26 | $0.70 | $0.72 | 26,136 | — | — |
| 1999-03-25 | $0.68 | $0.71 | 0 | — | — |
| 1999-03-24 | $0.68 | $0.71 | 0 | — | — |
| 1999-03-23 | $0.68 | $0.71 | 14,520 | — | — |
| 1999-03-22 | $0.70 | $0.72 | 20,328 | — | — |
| 1999-03-19 | $0.70 | $0.72 | 15,488 | — | — |
| 1999-03-18 | $0.68 | $0.71 | 31,944 | — | — |
| 1999-03-17 | $0.64 | $0.66 | 11,616 | — | — |
| 1999-03-16 | $0.66 | $0.68 | 24,200 | — | — |
| 1999-03-15 | $0.65 | $0.67 | 6,776 | — | — |
| 1999-03-12 | $0.65 | $0.67 | 0 | — | — |
| 1999-03-11 | $0.65 | $0.67 | 20,328 | — | — |
| 1999-03-10 | $0.66 | $0.68 | 3,872 | — | — |
| 1999-03-09 | $0.66 | $0.68 | 4,840 | — | — |
| 1999-03-08 | $0.67 | $0.69 | 5,808 | — | — |
| 1999-03-05 | $0.66 | $0.68 | 0 | — | — |
| 1999-03-04 | $0.66 | $0.68 | 5,808 | — | — |
| 1999-03-03 | $0.65 | $0.67 | 24,200 | — | — |
| 1999-03-02 | $0.65 | $0.67 | 21,296 | — | — |
| 1999-03-01 | $0.66 | $0.68 | 0 | — | — |
| 1999-02-26 | $0.66 | $0.68 | 7,744 | — | — |
| 1999-02-25 | $0.68 | $0.71 | 968 | — | — |
| 1999-02-24 | $0.68 | $0.71 | 51,304 | — | — |
| 1999-02-23 | $0.72 | $0.75 | 14,520 | — | — |
| 1999-02-22 | $0.70 | $0.72 | 8,712 | — | — |
| 1999-02-19 | $0.70 | $0.72 | 51,304 | — | — |
| 1999-02-18 | $0.65 | $0.67 | 11,616 | — | — |
| 1999-02-17 | $0.66 | $0.68 | 2,904 | — | — |
| 1999-02-16 | $0.65 | $0.67 | 21,296 | — | — |
| 1999-02-12 | $0.62 | $0.64 | 68,728 | — | — |
| 1999-02-11 | $0.67 | $0.69 | 87,120 | — | — |
| 1999-02-10 | $0.67 | $0.69 | 9,680 | — | — |
| 1999-02-09 | $0.67 | $0.69 | 60,984 | — | — |
| 1999-02-08 | $0.72 | $0.75 | 20,328 | — | — |
| 1999-02-05 | $0.74 | $0.76 | 34,848 | — | — |
| 1999-02-04 | $0.80 | $0.82 | 13,552 | — | — |
| 1999-02-03 | $0.80 | $0.82 | 7,744 | — | — |
| 1999-02-02 | $0.80 | $0.82 | 10,648 | — | — |
| 1999-02-01 | $0.83 | $0.85 | 21,296 | — | — |
| 1999-01-29 | $0.81 | $0.84 | 18,392 | — | — |
| 1999-01-28 | $0.80 | $0.82 | 13,552 | — | — |
| 1999-01-27 | $0.78 | $0.81 | 968 | — | — |
| 1999-01-26 | $0.79 | $0.81 | 60,984 | — | — |
| 1999-01-25 | $0.76 | $0.79 | 1,936 | — | — |
| 1999-01-22 | $0.75 | $0.77 | 5,808 | — | — |
| 1999-01-21 | $0.75 | $0.77 | 5,808 | — | — |
| 1999-01-20 | $0.76 | $0.78 | 2,904 | — | — |
| 1999-01-19 | $0.77 | $0.79 | 15,488 | — | — |
| 1999-01-15 | $0.77 | $0.80 | 22,264 | — | — |
| 1999-01-14 | $0.76 | $0.79 | 8,712 | — | — |
| 1999-01-13 | $0.77 | $0.80 | 21,296 | — | — |
| 1999-01-12 | $0.79 | $0.81 | 13,552 | — | — |
| 1999-01-11 | $0.79 | $0.81 | 75,504 | — | — |
| 1999-01-08 | $0.76 | $0.79 | 231,352 | — | — |
| 1999-01-07 | $0.70 | $0.73 | 2,904 | — | — |
| 1999-01-06 | $0.72 | $0.75 | 19,360 | — | — |
| 1999-01-05 | $0.71 | $0.73 | 87,120 | — | — |
| 1999-01-04 | $0.65 | $0.67 | 83,248 | — | — |