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
- 1995-01-20 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 | $4.00 | $4.00 | 4,443 | — | — |
| 1999-12-30 | $4.04 | $4.04 | 29,053 | — | — |
| 1999-12-29 | $3.80 | $3.80 | 23,584 | — | — |
| 1999-12-28 | $3.82 | $3.82 | 351,370 | — | — |
| 1999-12-27 | $3.80 | $3.80 | 1,025 | — | — |
| 1999-12-23 | $3.66 | $3.66 | 315,140 | — | — |
| 1999-12-22 | $3.62 | $3.62 | 16,748 | — | — |
| 1999-12-21 | $3.66 | $3.66 | 82,032 | — | — |
| 1999-12-20 | $3.58 | $3.58 | 21,875 | — | — |
| 1999-12-17 | $3.73 | $3.73 | 17,774 | — | — |
| 1999-12-16 | $3.79 | $3.79 | 45,801 | — | — |
| 1999-12-15 | $3.82 | $3.82 | 20,850 | — | — |
| 1999-12-14 | $3.73 | $3.73 | 92,970 | — | — |
| 1999-12-13 | $3.80 | $3.80 | 103,907 | — | — |
| 1999-12-10 | $4.02 | $4.02 | 60,499 | — | — |
| 1999-12-09 | $3.77 | $3.77 | 35,889 | — | — |
| 1999-12-08 | $3.84 | $3.84 | 37,598 | — | — |
| 1999-12-07 | $3.73 | $3.73 | 133,302 | — | — |
| 1999-12-06 | $3.73 | $3.73 | 141,163 | — | — |
| 1999-12-03 | $3.58 | $3.58 | 92,970 | — | — |
| 1999-12-02 | $3.31 | $3.31 | 33,496 | — | — |
| 1999-12-01 | $3.24 | $3.24 | 23,926 | — | — |
| 1999-11-30 | $3.24 | $3.24 | 59,473 | — | — |
| 1999-11-29 | $3.22 | $3.22 | 171,584 | — | — |
| 1999-11-26 | $3.25 | $3.25 | 36,231 | — | — |
| 1999-11-24 | $3.22 | $3.22 | 79,981 | — | — |
| 1999-11-23 | $3.22 | $3.22 | 92,286 | — | — |
| 1999-11-22 | $3.22 | $3.22 | 82,374 | — | — |
| 1999-11-19 | $3.29 | $3.29 | 59,815 | — | — |
| 1999-11-18 | $3.33 | $3.33 | 9,229 | — | — |
| 1999-11-17 | $3.22 | $3.22 | 62,208 | — | — |
| 1999-11-16 | $3.22 | $3.22 | 17,432 | — | — |
| 1999-11-15 | $3.24 | $3.24 | 43,067 | — | — |
| 1999-11-12 | $3.22 | $3.22 | 27,686 | — | — |
| 1999-11-11 | $2.96 | $2.96 | 718,464 | — | — |
| 1999-11-10 | $2.93 | $2.93 | 147,658 | — | — |
| 1999-11-09 | $2.97 | $2.97 | 140,138 | — | — |
| 1999-11-08 | $3.11 | $3.11 | 25,635 | — | — |
| 1999-11-05 | $3.15 | $3.15 | 108,009 | — | — |
| 1999-11-04 | $3.20 | $3.20 | 87,843 | — | — |
| 1999-11-03 | $3.25 | $3.25 | 136,036 | — | — |
| 1999-11-02 | $3.33 | $3.33 | 39,649 | — | — |
| 1999-11-01 | $3.33 | $3.33 | 46,485 | — | — |
| 1999-10-29 | $3.31 | $3.31 | 10,596 | — | — |
| 1999-10-28 | $3.29 | $3.29 | 389,994 | — | — |
| 1999-10-27 | $3.33 | $3.33 | 4,785 | — | — |
| 1999-10-26 | $3.33 | $3.33 | 199,269 | — | — |
| 1999-10-25 | $3.24 | $3.24 | 1,367 | — | — |
| 1999-10-22 | $3.20 | $3.20 | 3,076 | — | — |
| 1999-10-21 | $3.25 | $3.25 | 3,760 | — | — |
| 1999-10-20 | $3.25 | $3.25 | 0 | — | — |
| 1999-10-19 | $3.25 | $3.25 | 29,053 | — | — |
| 1999-10-18 | $3.04 | $3.04 | 290,188 | — | — |
| 1999-10-15 | $3.31 | $3.31 | 106,642 | — | — |
| 1999-10-14 | $3.44 | $3.44 | 9,912 | — | — |
| 1999-10-13 | $3.47 | $3.47 | 422,123 | — | — |
| 1999-10-12 | $3.51 | $3.51 | 11,621 | — | — |
| 1999-10-11 | $3.58 | $3.58 | 4,785 | — | — |
| 1999-10-08 | $3.62 | $3.62 | 82,032 | — | — |
| 1999-10-07 | $3.64 | $3.64 | 41,700 | — | — |
| 1999-10-06 | $3.62 | $3.62 | 5,811 | — | — |
| 1999-10-05 | $3.58 | $3.58 | 16,065 | — | — |
| 1999-10-04 | $3.55 | $3.55 | 461,772 | — | — |
| 1999-10-01 | $3.47 | $3.47 | 46,827 | — | — |
| 1999-09-30 | $3.53 | $3.53 | 95,020 | — | — |
| 1999-09-29 | $3.55 | $3.55 | 91,261 | — | — |
| 1999-09-28 | $3.58 | $3.58 | 32,129 | — | — |
| 1999-09-27 | $3.68 | $3.68 | 56,055 | — | — |
| 1999-09-24 | $3.73 | $3.73 | 26,660 | — | — |
| 1999-09-23 | $3.69 | $3.69 | 35,547 | — | — |
| 1999-09-22 | $3.77 | $3.77 | 1,709 | — | — |
| 1999-09-21 | $3.60 | $3.60 | 4,102 | — | — |
| 1999-09-20 | $3.62 | $3.62 | 9,912 | — | — |
| 1999-09-17 | $3.58 | $3.58 | 2,393 | — | — |
| 1999-09-16 | $3.57 | $3.57 | 415,629 | — | — |
| 1999-09-15 | $3.51 | $3.51 | 17,090 | — | — |
| 1999-09-14 | $3.49 | $3.49 | 1,709 | — | — |
| 1999-09-13 | $3.55 | $3.55 | 47,168 | — | — |
| 1999-09-10 | $3.42 | $3.42 | 40,674 | — | — |
| 1999-09-09 | $3.51 | $3.51 | 27,686 | — | — |
| 1999-09-08 | $3.51 | $3.51 | 342 | — | — |
| 1999-09-07 | $3.51 | $3.51 | 0 | — | — |
| 1999-09-03 | $3.51 | $3.51 | 27,002 | — | — |
| 1999-09-02 | $3.55 | $3.55 | 1,367 | — | — |
| 1999-09-01 | $3.55 | $3.55 | 90,577 | — | — |
| 1999-08-31 | $3.55 | $3.55 | 0 | — | — |
| 1999-08-30 | $3.55 | $3.55 | 5,127 | — | — |
| 1999-08-27 | $3.55 | $3.55 | 9,912 | — | — |
| 1999-08-26 | $3.55 | $3.55 | 12,988 | — | — |
| 1999-08-25 | $3.71 | $3.71 | 145,949 | — | — |
| 1999-08-24 | $3.77 | $3.77 | 103,224 | — | — |
| 1999-08-23 | $3.82 | $3.82 | 180,812 | — | — |
| 1999-08-20 | $3.69 | $3.69 | 5,469 | — | — |
| 1999-08-19 | $3.71 | $3.71 | 27,344 | — | — |
| 1999-08-18 | $3.62 | $3.62 | 21,533 | — | — |
| 1999-08-17 | $3.64 | $3.64 | 12,647 | — | — |
| 1999-08-16 | $3.62 | $3.62 | 51,954 | — | — |
| 1999-08-13 | $3.77 | $3.77 | 61,182 | — | — |
| 1999-08-12 | $3.88 | $3.88 | 30,420 | — | — |
| 1999-08-11 | $3.71 | $3.71 | 34,522 | — | — |
| 1999-08-10 | $3.77 | $3.77 | 10,596 | — | — |
| 1999-08-09 | $3.73 | $3.73 | 342 | — | — |
| 1999-08-06 | $3.77 | $3.77 | 63,233 | — | — |
| 1999-08-05 | $3.88 | $3.88 | 16,406 | — | — |
| 1999-08-04 | $3.89 | $3.89 | 9,570 | — | — |
| 1999-08-03 | $3.92 | $3.92 | 48,877 | — | — |
| 1999-08-02 | $3.88 | $3.88 | 7,178 | — | — |
| 1999-07-30 | $3.88 | $3.88 | 11,279 | — | — |
| 1999-07-29 | $3.93 | $3.93 | 1,025 | — | — |
| 1999-07-28 | $3.95 | $3.95 | 44,434 | — | — |
| 1999-07-27 | $3.88 | $3.88 | 56,397 | — | — |
| 1999-07-26 | $3.99 | $3.99 | 12,305 | — | — |
| 1999-07-23 | $3.95 | $3.95 | 21,192 | — | — |
| 1999-07-22 | $3.97 | $3.97 | 421,781 | — | — |
| 1999-07-21 | $3.86 | $3.86 | 77,247 | — | — |
| 1999-07-20 | $4.06 | $4.06 | 7,861 | — | — |
| 1999-07-19 | $4.17 | $4.17 | 19,141 | — | — |
| 1999-07-16 | $4.21 | $4.21 | 8,203 | — | — |
| 1999-07-15 | $4.28 | $4.28 | 91,261 | — | — |
| 1999-07-14 | $4.24 | $4.24 | 49,903 | — | — |
| 1999-07-13 | $4.17 | $4.17 | 14,014 | — | — |
| 1999-07-12 | $4.43 | $4.43 | 180,470 | — | — |
| 1999-07-09 | $4.39 | $4.39 | 48,194 | — | — |
| 1999-07-08 | $4.57 | $4.57 | 3,760 | — | — |
| 1999-07-07 | $4.61 | $4.61 | 23,584 | — | — |
| 1999-07-06 | $4.61 | $4.61 | 7,520 | — | — |
| 1999-07-02 | $4.63 | $4.63 | 7,178 | — | — |
| 1999-07-01 | $4.43 | $4.43 | 2,051 | — | — |
| 1999-06-30 | $4.46 | $4.46 | 684 | — | — |
| 1999-06-29 | $4.44 | $4.44 | 10,938 | — | — |
| 1999-06-28 | $4.39 | $4.39 | 6,836 | — | — |
| 1999-06-25 | $4.46 | $4.46 | 2,393 | — | — |
| 1999-06-24 | $4.46 | $4.46 | 87,501 | — | — |
| 1999-06-23 | $4.35 | $4.35 | 1,709 | — | — |
| 1999-06-22 | $4.32 | $4.32 | 34,864 | — | — |
| 1999-06-21 | $4.35 | $4.35 | 31,787 | — | — |
| 1999-06-18 | $4.39 | $4.39 | 6,836 | — | — |
| 1999-06-17 | $4.39 | $4.39 | 17,432 | — | — |
| 1999-06-16 | $4.35 | $4.35 | 20,166 | — | — |
| 1999-06-15 | $4.32 | $4.32 | 23,584 | — | — |
| 1999-06-14 | $4.10 | $4.10 | 77,589 | — | — |
| 1999-06-11 | $4.26 | $4.26 | 49,903 | — | — |
| 1999-06-10 | $4.41 | $4.41 | 100,147 | — | — |
| 1999-06-09 | $4.46 | $4.46 | 132,618 | — | — |
| 1999-06-08 | $4.72 | $4.72 | 57,764 | — | — |
| 1999-06-07 | $4.97 | $4.97 | 47,510 | — | — |
| 1999-06-04 | $4.99 | $4.99 | 58,448 | — | — |
| 1999-06-03 | $4.88 | $4.88 | 66,651 | — | — |
| 1999-06-02 | $4.94 | $4.94 | 33,155 | — | — |
| 1999-06-01 | $4.88 | $4.88 | 155,177 | — | — |
| 1999-05-28 | $4.83 | $4.83 | 167,482 | — | — |
| 1999-05-27 | $4.59 | $4.59 | 197,219 | — | — |
| 1999-05-26 | $4.47 | $4.47 | 8,545 | — | — |
| 1999-05-25 | $4.53 | $4.53 | 65,967 | — | — |
| 1999-05-24 | $4.53 | $4.53 | 52,637 | — | — |
| 1999-05-21 | $4.58 | $4.58 | 26,660 | — | — |
| 1999-05-20 | $4.52 | $4.52 | 111,769 | — | — |
| 1999-05-19 | $4.50 | $4.50 | 103,224 | — | — |
| 1999-05-18 | $4.44 | $4.44 | 62,208 | — | — |
| 1999-05-17 | $4.35 | $4.35 | 52,295 | — | — |
| 1999-05-14 | $4.32 | $4.32 | 11,621 | — | — |
| 1999-05-13 | $4.33 | $4.33 | 130,909 | — | — |
| 1999-05-12 | $4.28 | $4.28 | 17,432 | — | — |
| 1999-05-11 | $4.22 | $4.22 | 84,766 | — | — |
| 1999-05-10 | $4.21 | $4.21 | 117,921 | — | — |
| 1999-05-07 | $4.19 | $4.19 | 61,182 | — | — |
| 1999-05-06 | $4.26 | $4.26 | 5,469 | — | — |
| 1999-05-05 | $4.33 | $4.33 | 4,443 | — | — |
| 1999-05-04 | $4.28 | $4.28 | 84,766 | — | — |
| 1999-05-03 | $4.28 | $4.28 | 182,179 | — | — |
| 1999-04-30 | $4.24 | $4.24 | 18,457 | — | — |
| 1999-04-29 | $4.15 | $4.15 | 144,581 | — | — |
| 1999-04-28 | $4.17 | $4.17 | 220,461 | — | — |
| 1999-04-27 | $4.13 | $4.13 | 73,145 | — | — |
| 1999-04-26 | $4.10 | $4.10 | 48,877 | — | — |
| 1999-04-23 | $4.02 | $4.02 | 220,803 | — | — |
| 1999-04-22 | $3.91 | $3.91 | 206,447 | — | — |
| 1999-04-21 | $3.88 | $3.88 | 24,951 | — | — |
| 1999-04-20 | $3.84 | $3.84 | 2,051 | — | — |
| 1999-04-19 | $3.84 | $3.84 | 19,483 | — | — |
| 1999-04-16 | $3.88 | $3.88 | 277,542 | — | — |
| 1999-04-15 | $3.88 | $3.88 | 14,014 | — | — |
| 1999-04-14 | $3.91 | $3.91 | 684 | — | — |
| 1999-04-13 | $3.88 | $3.88 | 29,053 | — | — |
| 1999-04-12 | $3.91 | $3.91 | 37,940 | — | — |
| 1999-04-09 | $3.99 | $3.99 | 489,458 | — | — |
| 1999-04-08 | $3.88 | $3.88 | 0 | — | — |
| 1999-04-07 | $3.88 | $3.88 | 2,393 | — | — |
| 1999-04-06 | $3.95 | $3.95 | 192,775 | — | — |
| 1999-04-05 | $3.95 | $3.95 | 313,089 | — | — |
| 1999-04-01 | $3.89 | $3.89 | 100,831 | — | — |
| 1999-03-31 | $3.82 | $3.82 | 213,625 | — | — |
| 1999-03-30 | $3.80 | $3.80 | 186,965 | — | — |
| 1999-03-29 | $3.88 | $3.88 | 209,523 | — | — |
| 1999-03-26 | $3.91 | $3.91 | 5,127 | — | — |
| 1999-03-25 | $3.99 | $3.99 | 26,660 | — | — |
| 1999-03-24 | $3.93 | $3.93 | 119,288 | — | — |
| 1999-03-23 | $3.99 | $3.99 | 108,009 | — | — |
| 1999-03-22 | $4.02 | $4.02 | 207,473 | — | — |
| 1999-03-19 | $4.05 | $4.05 | 87,159 | — | — |
| 1999-03-18 | $4.09 | $4.09 | 63,917 | — | — |
| 1999-03-17 | $4.11 | $4.11 | 125,441 | — | — |
| 1999-03-16 | $4.11 | $4.11 | 142,872 | — | — |
| 1999-03-15 | $4.06 | $4.06 | 99,464 | — | — |
| 1999-03-12 | $4.02 | $4.02 | 49,903 | — | — |
| 1999-03-11 | $3.97 | $3.97 | 27,344 | — | — |
| 1999-03-10 | $3.95 | $3.95 | 106,642 | — | — |
| 1999-03-09 | $3.97 | $3.97 | 2,393 | — | — |
| 1999-03-08 | $3.95 | $3.95 | 78,614 | — | — |
| 1999-03-05 | $3.91 | $3.91 | 104,591 | — | — |
| 1999-03-04 | $3.91 | $3.91 | 5,469 | — | — |
| 1999-03-03 | $3.91 | $3.91 | 59,131 | — | — |
| 1999-03-02 | $3.91 | $3.91 | 66,993 | — | — |
| 1999-03-01 | $3.91 | $3.91 | 222,170 | — | — |
| 1999-02-26 | $3.95 | $3.95 | 351,029 | — | — |
| 1999-02-25 | $3.95 | $3.95 | 619,683 | — | — |
| 1999-02-24 | $3.91 | $3.91 | 145,265 | — | — |
| 1999-02-23 | $3.91 | $3.91 | 0 | — | — |
| 1999-02-22 | $3.91 | $3.91 | 128,175 | — | — |
| 1999-02-19 | $3.93 | $3.93 | 64,258 | — | — |
| 1999-02-18 | $3.91 | $3.91 | 64,600 | — | — |
| 1999-02-17 | $3.91 | $3.91 | 17,774 | — | — |
| 1999-02-16 | $3.91 | $3.91 | 67,335 | — | — |
| 1999-02-12 | $3.95 | $3.95 | 12,988 | — | — |
| 1999-02-11 | $3.95 | $3.95 | 93,311 | — | — |
| 1999-02-10 | $3.91 | $3.91 | 46,485 | — | — |
| 1999-02-09 | $3.91 | $3.91 | 164,406 | — | — |
| 1999-02-08 | $3.91 | $3.91 | 9,229 | — | — |
| 1999-02-05 | $3.91 | $3.91 | 276,858 | — | — |
| 1999-02-04 | $3.95 | $3.95 | 58,790 | — | — |
| 1999-02-03 | $3.91 | $3.91 | 105,958 | — | — |
| 1999-02-02 | $3.95 | $3.95 | 708,210 | — | — |
| 1999-02-01 | $3.88 | $3.88 | 80,323 | — | — |
| 1999-01-29 | $3.88 | $3.88 | 103,565 | — | — |
| 1999-01-28 | $3.91 | $3.91 | 707,184 | — | — |
| 1999-01-27 | $3.84 | $3.84 | 152,443 | — | — |
| 1999-01-26 | $3.73 | $3.73 | 93,995 | — | — |
| 1999-01-25 | $3.69 | $3.69 | 684 | — | — |
| 1999-01-22 | $3.66 | $3.66 | 684 | — | — |
| 1999-01-21 | $3.64 | $3.64 | 8,545 | — | — |
| 1999-01-20 | $3.66 | $3.66 | 339,066 | — | — |
| 1999-01-19 | $3.51 | $3.51 | 22,901 | — | — |
| 1999-01-15 | $3.55 | $3.55 | 842,879 | — | — |
| 1999-01-14 | $3.51 | $3.51 | 0 | — | — |
| 1999-01-13 | $3.51 | $3.51 | 57,081 | — | — |
| 1999-01-12 | $3.55 | $3.55 | 71,778 | — | — |
| 1999-01-11 | $3.57 | $3.57 | 3,418 | — | — |
| 1999-01-08 | $3.53 | $3.53 | 6,836 | — | — |
| 1999-01-07 | $3.51 | $3.51 | 0 | — | — |
| 1999-01-06 | $3.51 | $3.51 | 110,401 | — | — |
| 1999-01-05 | $3.47 | $3.47 | 7,520 | — | — |
| 1999-01-04 | $3.47 | $3.47 | 371,878 | — | — |