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
- 1983-12-30 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 | $0.81 | $1.78 | 327,894 | — | — |
| 1999-12-30 | $0.78 | $1.72 | 115,432 | — | — |
| 1999-12-29 | $0.77 | $1.71 | 207,443 | — | — |
| 1999-12-28 | $0.72 | $1.60 | 56,880 | — | — |
| 1999-12-27 | $0.73 | $1.62 | 98,703 | — | — |
| 1999-12-23 | $0.73 | $1.62 | 265,996 | — | — |
| 1999-12-22 | $0.73 | $1.62 | 65,244 | — | — |
| 1999-12-21 | $0.72 | $1.60 | 80,301 | — | — |
| 1999-12-20 | $0.72 | $1.60 | 229,192 | — | — |
| 1999-12-17 | $0.74 | $1.63 | 107,068 | — | — |
| 1999-12-16 | $0.75 | $1.67 | 110,413 | — | — |
| 1999-12-15 | $0.74 | $1.63 | 90,338 | — | — |
| 1999-12-14 | $0.73 | $1.61 | 237,556 | — | — |
| 1999-12-13 | $0.72 | $1.60 | 281,052 | — | — |
| 1999-12-10 | $0.72 | $1.58 | 445,000 | — | — |
| 1999-12-09 | $0.74 | $1.62 | 463,402 | — | — |
| 1999-12-08 | $0.74 | $1.64 | 394,812 | — | — |
| 1999-12-07 | $0.75 | $1.65 | 63,571 | — | — |
| 1999-12-06 | $0.76 | $1.68 | 83,647 | — | — |
| 1999-12-03 | $0.76 | $1.68 | 282,725 | — | — |
| 1999-12-02 | $0.73 | $1.61 | 81,974 | — | — |
| 1999-12-01 | $0.72 | $1.59 | 65,244 | — | — |
| 1999-11-30 | $0.72 | $1.60 | 43,496 | — | — |
| 1999-11-29 | $0.73 | $1.61 | 227,519 | — | — |
| 1999-11-26 | $0.74 | $1.64 | 3,346 | — | — |
| 1999-11-24 | $0.74 | $1.63 | 374,737 | — | — |
| 1999-11-23 | $0.72 | $1.58 | 468,421 | — | — |
| 1999-11-22 | $0.72 | $1.60 | 138,853 | — | — |
| 1999-11-19 | $0.74 | $1.63 | 190,714 | — | — |
| 1999-11-18 | $0.75 | $1.67 | 73,609 | — | — |
| 1999-11-17 | $0.77 | $1.71 | 66,917 | — | — |
| 1999-11-16 | $0.77 | $1.70 | 220,827 | — | — |
| 1999-11-15 | $0.78 | $1.72 | 138,853 | — | — |
| 1999-11-12 | $0.78 | $1.72 | 56,880 | — | — |
| 1999-11-11 | $0.78 | $1.72 | 189,041 | — | — |
| 1999-11-10 | $0.75 | $1.66 | 93,684 | — | — |
| 1999-11-09 | $0.76 | $1.68 | 31,786 | — | — |
| 1999-11-08 | $0.76 | $1.68 | 92,011 | — | — |
| 1999-11-05 | $0.80 | $1.76 | 98,703 | — | — |
| 1999-11-04 | $0.79 | $1.75 | 86,992 | — | — |
| 1999-11-03 | $0.80 | $1.76 | 13,383 | — | — |
| 1999-11-02 | $0.79 | $1.75 | 135,507 | — | — |
| 1999-11-01 | $0.78 | $1.72 | 66,917 | — | — |
| 1999-10-29 | $0.79 | $1.75 | 282,725 | — | — |
| 1999-10-28 | $0.77 | $1.70 | 25,094 | — | — |
| 1999-10-27 | $0.77 | $1.68 | 153,910 | — | — |
| 1999-10-26 | $0.80 | $1.72 | 63,571 | — | — |
| 1999-10-25 | $0.79 | $1.71 | 20,075 | — | — |
| 1999-10-22 | $0.79 | $1.71 | 13,383 | — | — |
| 1999-10-21 | $0.78 | $1.68 | 58,553 | — | — |
| 1999-10-20 | $0.78 | $1.70 | 41,823 | — | — |
| 1999-10-19 | $0.78 | $1.68 | 276,034 | — | — |
| 1999-10-18 | $0.77 | $1.66 | 224,173 | — | — |
| 1999-10-15 | $0.77 | $1.68 | 45,169 | — | — |
| 1999-10-14 | $0.80 | $1.72 | 115,432 | — | — |
| 1999-10-13 | $0.77 | $1.68 | 73,609 | — | — |
| 1999-10-12 | $0.79 | $1.71 | 147,218 | — | — |
| 1999-10-11 | $0.78 | $1.70 | 41,823 | — | — |
| 1999-10-08 | $0.81 | $1.76 | 50,188 | — | — |
| 1999-10-07 | $0.81 | $1.76 | 48,515 | — | — |
| 1999-10-06 | $0.82 | $1.78 | 15,056 | — | — |
| 1999-10-05 | $0.84 | $1.81 | 26,767 | — | — |
| 1999-10-04 | $0.83 | $1.80 | 264,323 | — | — |
| 1999-10-01 | $0.84 | $1.81 | 140,526 | — | — |
| 1999-09-30 | $0.85 | $1.85 | 51,861 | — | — |
| 1999-09-29 | $0.83 | $1.80 | 92,011 | — | — |
| 1999-09-28 | $0.82 | $1.77 | 50,188 | — | — |
| 1999-09-27 | $0.81 | $1.76 | 70,263 | — | — |
| 1999-09-24 | $0.81 | $1.75 | 95,357 | — | — |
| 1999-09-23 | $0.83 | $1.80 | 18,402 | — | — |
| 1999-09-22 | $0.84 | $1.81 | 163,947 | — | — |
| 1999-09-21 | $0.85 | $1.85 | 137,180 | — | — |
| 1999-09-20 | $0.86 | $1.85 | 30,113 | — | — |
| 1999-09-17 | $0.86 | $1.86 | 28,440 | — | — |
| 1999-09-16 | $0.85 | $1.84 | 46,842 | — | — |
| 1999-09-15 | $0.87 | $1.88 | 41,823 | — | — |
| 1999-09-14 | $0.87 | $1.89 | 33,459 | — | — |
| 1999-09-13 | $0.90 | $1.94 | 35,132 | — | — |
| 1999-09-10 | $0.89 | $1.93 | 21,748 | — | — |
| 1999-09-09 | $0.90 | $1.94 | 150,564 | — | — |
| 1999-09-08 | $0.89 | $1.93 | 130,489 | — | — |
| 1999-09-07 | $0.88 | $1.91 | 86,992 | — | — |
| 1999-09-03 | $0.89 | $1.93 | 112,086 | — | — |
| 1999-09-02 | $0.87 | $1.88 | 31,786 | — | — |
| 1999-09-01 | $0.89 | $1.92 | 115,432 | — | — |
| 1999-08-31 | $0.87 | $1.88 | 25,094 | — | — |
| 1999-08-30 | $0.87 | $1.89 | 88,665 | — | — |
| 1999-08-27 | $0.89 | $1.92 | 167,293 | — | — |
| 1999-08-26 | $0.89 | $1.93 | 120,451 | — | — |
| 1999-08-25 | $0.90 | $1.94 | 90,338 | — | — |
| 1999-08-24 | $0.89 | $1.93 | 30,113 | — | — |
| 1999-08-23 | $0.90 | $1.94 | 46,842 | — | — |
| 1999-08-20 | $0.90 | $1.95 | 90,338 | — | — |
| 1999-08-19 | $0.86 | $1.86 | 40,150 | — | — |
| 1999-08-18 | $0.86 | $1.87 | 36,804 | — | — |
| 1999-08-17 | $0.86 | $1.87 | 205,771 | — | — |
| 1999-08-16 | $0.87 | $1.88 | 98,703 | — | — |
| 1999-08-13 | $0.87 | $1.88 | 76,955 | — | — |
| 1999-08-12 | $0.86 | $1.86 | 95,357 | — | — |
| 1999-08-11 | $0.90 | $1.94 | 352,988 | — | — |
| 1999-08-10 | $0.86 | $1.86 | 88,665 | — | — |
| 1999-08-09 | $0.85 | $1.85 | 38,477 | — | — |
| 1999-08-06 | $0.85 | $1.85 | 97,030 | — | — |
| 1999-08-05 | $0.85 | $1.85 | 147,218 | — | — |
| 1999-08-04 | $0.86 | $1.86 | 148,891 | — | — |
| 1999-08-03 | $0.86 | $1.85 | 240,902 | — | — |
| 1999-08-02 | $0.84 | $1.83 | 56,880 | — | — |
| 1999-07-30 | $0.86 | $1.87 | 28,440 | — | — |
| 1999-07-29 | $0.86 | $1.87 | 81,974 | — | — |
| 1999-07-28 | $0.88 | $1.90 | 46,842 | — | — |
| 1999-07-27 | $0.89 | $1.89 | 68,590 | — | — |
| 1999-07-26 | $0.87 | $1.85 | 98,703 | — | — |
| 1999-07-23 | $0.87 | $1.85 | 118,778 | — | — |
| 1999-07-22 | $0.87 | $1.86 | 286,071 | — | — |
| 1999-07-21 | $0.90 | $1.93 | 78,628 | — | — |
| 1999-07-20 | $0.90 | $1.92 | 192,387 | — | — |
| 1999-07-19 | $0.91 | $1.93 | 152,237 | — | — |
| 1999-07-16 | $0.92 | $1.97 | 386,447 | — | — |
| 1999-07-15 | $0.91 | $1.93 | 53,534 | — | — |
| 1999-07-14 | $0.90 | $1.93 | 45,169 | — | — |
| 1999-07-13 | $0.90 | $1.93 | 135,507 | — | — |
| 1999-07-12 | $0.93 | $1.98 | 143,872 | — | — |
| 1999-07-09 | $0.95 | $2.02 | 158,928 | — | — |
| 1999-07-08 | $0.95 | $2.01 | 48,515 | — | — |
| 1999-07-07 | $0.93 | $1.98 | 107,068 | — | — |
| 1999-07-06 | $0.93 | $1.99 | 260,977 | — | — |
| 1999-07-02 | $0.93 | $1.99 | 299,455 | — | — |
| 1999-07-01 | $0.89 | $1.90 | 45,169 | — | — |
| 1999-06-30 | $0.90 | $1.91 | 232,537 | — | — |
| 1999-06-29 | $0.90 | $1.92 | 212,462 | — | — |
| 1999-06-28 | $0.91 | $1.93 | 204,098 | — | — |
| 1999-06-25 | $0.91 | $1.94 | 88,665 | — | — |
| 1999-06-24 | $0.90 | $1.92 | 68,590 | — | — |
| 1999-06-23 | $0.90 | $1.91 | 71,936 | — | — |
| 1999-06-22 | $0.90 | $1.91 | 50,188 | — | — |
| 1999-06-21 | $0.90 | $1.93 | 55,207 | — | — |
| 1999-06-18 | $0.90 | $1.91 | 165,620 | — | — |
| 1999-06-17 | $0.86 | $1.82 | 25,094 | — | — |
| 1999-06-16 | $0.87 | $1.85 | 30,113 | — | — |
| 1999-06-15 | $0.87 | $1.86 | 63,571 | — | — |
| 1999-06-14 | $0.86 | $1.82 | 55,207 | — | — |
| 1999-06-11 | $0.87 | $1.85 | 60,226 | — | — |
| 1999-06-10 | $0.86 | $1.83 | 41,823 | — | — |
| 1999-06-09 | $0.84 | $1.79 | 61,898 | — | — |
| 1999-06-08 | $0.85 | $1.81 | 46,842 | — | — |
| 1999-06-07 | $0.85 | $1.81 | 31,786 | — | — |
| 1999-06-04 | $0.86 | $1.83 | 33,459 | — | — |
| 1999-06-03 | $0.85 | $1.81 | 30,113 | — | — |
| 1999-06-02 | $0.85 | $1.81 | 107,068 | — | — |
| 1999-06-01 | $0.85 | $1.81 | 85,319 | — | — |
| 1999-05-28 | $0.83 | $1.77 | 56,880 | — | — |
| 1999-05-27 | $0.86 | $1.82 | 162,274 | — | — |
| 1999-05-26 | $0.86 | $1.82 | 209,116 | — | — |
| 1999-05-25 | $0.86 | $1.84 | 184,022 | — | — |
| 1999-05-24 | $0.86 | $1.83 | 30,113 | — | — |
| 1999-05-21 | $0.86 | $1.83 | 23,421 | — | — |
| 1999-05-20 | $0.87 | $1.86 | 68,590 | — | — |
| 1999-05-19 | $0.87 | $1.86 | 30,113 | — | — |
| 1999-05-18 | $0.86 | $1.83 | 71,936 | — | — |
| 1999-05-17 | $0.87 | $1.85 | 97,030 | — | — |
| 1999-05-14 | $0.85 | $1.81 | 234,210 | — | — |
| 1999-05-13 | $0.87 | $1.85 | 28,440 | — | — |
| 1999-05-12 | $0.88 | $1.87 | 28,440 | — | — |
| 1999-05-11 | $0.87 | $1.85 | 98,703 | — | — |
| 1999-05-10 | $0.90 | $1.92 | 252,613 | — | — |
| 1999-05-07 | $0.90 | $1.91 | 192,387 | — | — |
| 1999-05-06 | $0.90 | $1.91 | 533,665 | — | — |
| 1999-05-05 | $0.89 | $1.89 | 192,387 | — | — |
| 1999-05-04 | $0.87 | $1.85 | 137,180 | — | — |
| 1999-05-03 | $0.86 | $1.83 | 60,226 | — | — |
| 1999-04-30 | $0.84 | $1.79 | 177,331 | — | — |
| 1999-04-29 | $0.86 | $1.83 | 269,342 | — | — |
| 1999-04-28 | $0.83 | $1.77 | 219,154 | — | — |
| 1999-04-27 | $0.81 | $1.70 | 237,556 | — | — |
| 1999-04-26 | $0.80 | $1.68 | 152,237 | — | — |
| 1999-04-23 | $0.79 | $1.66 | 45,169 | — | — |
| 1999-04-22 | $0.80 | $1.66 | 145,545 | — | — |
| 1999-04-21 | $0.77 | $1.61 | 26,767 | — | — |
| 1999-04-20 | $0.76 | $1.59 | 150,564 | — | — |
| 1999-04-19 | $0.80 | $1.66 | 306,146 | — | — |
| 1999-04-16 | $0.80 | $1.66 | 346,297 | — | — |
| 1999-04-15 | $0.78 | $1.63 | 200,752 | — | — |
| 1999-04-14 | $0.73 | $1.53 | 107,068 | — | — |
| 1999-04-13 | $0.72 | $1.52 | 160,601 | — | — |
| 1999-04-12 | $0.71 | $1.48 | 234,210 | — | — |
| 1999-04-09 | $0.68 | $1.42 | 192,387 | — | — |
| 1999-04-08 | $0.69 | $1.44 | 158,928 | — | — |
| 1999-04-07 | $0.69 | $1.45 | 148,891 | — | — |
| 1999-04-06 | $0.71 | $1.48 | 97,030 | — | — |
| 1999-04-05 | $0.71 | $1.48 | 63,571 | — | — |
| 1999-04-01 | $0.72 | $1.51 | 162,274 | — | — |
| 1999-03-31 | $0.71 | $1.48 | 142,199 | — | — |
| 1999-03-30 | $0.71 | $1.48 | 30,113 | — | — |
| 1999-03-29 | $0.72 | $1.50 | 214,135 | — | — |
| 1999-03-26 | $0.71 | $1.48 | 252,613 | — | — |
| 1999-03-25 | $0.72 | $1.51 | 152,237 | — | — |
| 1999-03-24 | $0.71 | $1.48 | 200,752 | — | — |
| 1999-03-23 | $0.73 | $1.53 | 31,786 | — | — |
| 1999-03-22 | $0.73 | $1.53 | 424,924 | — | — |
| 1999-03-19 | $0.72 | $1.52 | 125,470 | — | — |
| 1999-03-18 | $0.72 | $1.51 | 175,658 | — | — |
| 1999-03-17 | $0.75 | $1.56 | 545,376 | — | — |
| 1999-03-16 | $0.73 | $1.52 | 65,244 | — | — |
| 1999-03-15 | $0.72 | $1.51 | 229,192 | — | — |
| 1999-03-12 | $0.72 | $1.52 | 70,263 | — | — |
| 1999-03-11 | $0.73 | $1.52 | 65,244 | — | — |
| 1999-03-10 | $0.72 | $1.50 | 73,609 | — | — |
| 1999-03-09 | $0.73 | $1.52 | 3,346 | — | — |
| 1999-03-08 | $0.72 | $1.51 | 33,459 | — | — |
| 1999-03-05 | $0.72 | $1.50 | 58,553 | — | — |
| 1999-03-04 | $0.71 | $1.48 | 102,049 | — | — |
| 1999-03-03 | $0.69 | $1.45 | 142,199 | — | — |
| 1999-03-02 | $0.70 | $1.47 | 520,282 | — | — |
| 1999-03-01 | $0.70 | $1.47 | 359,680 | — | — |
| 1999-02-26 | $0.72 | $1.51 | 441,654 | — | — |
| 1999-02-25 | $0.73 | $1.53 | 431,616 | — | — |
| 1999-02-24 | $0.74 | $1.56 | 237,556 | — | — |
| 1999-02-23 | $0.75 | $1.56 | 207,443 | — | — |
| 1999-02-22 | $0.75 | $1.58 | 212,462 | — | — |
| 1999-02-19 | $0.78 | $1.63 | 115,432 | — | — |
| 1999-02-18 | $0.76 | $1.59 | 222,500 | — | — |
| 1999-02-17 | $0.77 | $1.62 | 66,917 | — | — |
| 1999-02-16 | $0.76 | $1.59 | 28,440 | — | — |
| 1999-02-12 | $0.79 | $1.66 | 65,244 | — | — |
| 1999-02-11 | $0.79 | $1.66 | 157,256 | — | — |
| 1999-02-10 | $0.76 | $1.59 | 595,563 | — | — |
| 1999-02-09 | $0.79 | $1.66 | 58,553 | — | — |
| 1999-02-08 | $0.81 | $1.69 | 75,282 | — | — |
| 1999-02-05 | $0.81 | $1.70 | 182,349 | — | — |
| 1999-02-04 | $0.78 | $1.64 | 50,188 | — | — |
| 1999-02-03 | $0.77 | $1.61 | 45,169 | — | — |
| 1999-02-02 | $0.78 | $1.63 | 48,515 | — | — |
| 1999-02-01 | $0.79 | $1.66 | 68,590 | — | — |
| 1999-01-29 | $0.79 | $1.66 | 485,150 | — | — |
| 1999-01-28 | $0.80 | $1.67 | 515,263 | — | — |
| 1999-01-27 | $0.81 | $1.67 | 35,132 | — | — |
| 1999-01-26 | $0.82 | $1.68 | 98,703 | — | — |
| 1999-01-25 | $0.81 | $1.67 | 215,808 | — | — |
| 1999-01-22 | $0.81 | $1.67 | 63,571 | — | — |
| 1999-01-21 | $0.81 | $1.67 | 215,808 | — | — |
| 1999-01-20 | $0.84 | $1.73 | 76,955 | — | — |
| 1999-01-19 | $0.86 | $1.77 | 240,902 | — | — |
| 1999-01-15 | $0.86 | $1.76 | 110,413 | — | — |
| 1999-01-14 | $0.85 | $1.75 | 11,711 | — | — |
| 1999-01-13 | $0.87 | $1.78 | 26,767 | — | — |
| 1999-01-12 | $0.90 | $1.84 | 110,413 | — | — |
| 1999-01-11 | $0.91 | $1.87 | 182,349 | — | — |
| 1999-01-08 | $0.92 | $1.90 | 212,462 | — | — |
| 1999-01-07 | $0.88 | $1.81 | 73,609 | — | — |
| 1999-01-06 | $0.90 | $1.86 | 212,462 | — | — |
| 1999-01-05 | $0.87 | $1.80 | 352,988 | — | — |
| 1999-01-04 | $0.82 | $1.69 | 235,883 | — | — |