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
- 1998-07-01 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 | $3.59 | $3.59 | 1,493,000 | — | — |
| 1999-12-30 | $3.04 | $3.04 | 755,000 | — | — |
| 1999-12-29 | $3.01 | $3.01 | 294,000 | — | — |
| 1999-12-28 | $3.00 | $3.00 | 187,000 | — | — |
| 1999-12-27 | $3.02 | $3.02 | 104,000 | — | — |
| 1999-12-23 | $3.01 | $3.01 | 268,000 | — | — |
| 1999-12-22 | $3.03 | $3.03 | 1,195,000 | — | — |
| 1999-12-21 | $2.89 | $2.89 | 768,000 | — | — |
| 1999-12-20 | $2.86 | $2.86 | 969,000 | — | — |
| 1999-12-17 | $2.81 | $2.81 | 2,411,000 | — | — |
| 1999-12-16 | $2.40 | $2.40 | 1,260,000 | — | — |
| 1999-12-15 | $2.28 | $2.28 | 1,000,000 | — | — |
| 1999-12-14 | $2.26 | $2.26 | 84,000 | — | — |
| 1999-12-13 | $2.25 | $2.25 | 289,000 | — | — |
| 1999-12-10 | $2.19 | $2.19 | 6,511,000 | — | — |
| 1999-12-09 | $2.19 | $2.19 | 1,606,000 | — | — |
| 1999-12-08 | $2.20 | $2.20 | 350,000 | — | — |
| 1999-12-07 | $2.31 | $2.31 | 365,000 | — | — |
| 1999-12-06 | $2.31 | $2.31 | 968,000 | — | — |
| 1999-12-03 | $2.29 | $2.29 | 241,000 | — | — |
| 1999-12-02 | $2.29 | $2.29 | 68,000 | — | — |
| 1999-12-01 | $2.29 | $2.29 | 966,000 | — | — |
| 1999-11-30 | $2.30 | $2.30 | 1,039,000 | — | — |
| 1999-11-29 | $2.28 | $2.28 | 27,000 | — | — |
| 1999-11-26 | $2.30 | $2.30 | 453,000 | — | — |
| 1999-11-24 | $2.34 | $2.34 | 2,104,000 | — | — |
| 1999-11-23 | $2.34 | $2.34 | 952,000 | — | — |
| 1999-11-22 | $2.29 | $2.29 | 1,004,000 | — | — |
| 1999-11-19 | $2.28 | $2.28 | 1,272,000 | — | — |
| 1999-11-18 | $2.29 | $2.29 | 573,000 | — | — |
| 1999-11-17 | $2.26 | $2.26 | 10,000 | — | — |
| 1999-11-16 | $2.28 | $2.28 | 256,000 | — | — |
| 1999-11-15 | $2.30 | $2.30 | 440,000 | — | — |
| 1999-11-12 | $2.33 | $2.33 | 322,000 | — | — |
| 1999-11-11 | $2.25 | $2.25 | 358,000 | — | — |
| 1999-11-10 | $2.25 | $2.25 | 182,000 | — | — |
| 1999-11-09 | $2.29 | $2.29 | 114,000 | — | — |
| 1999-11-08 | $2.45 | $2.45 | 604,000 | — | — |
| 1999-11-05 | $2.40 | $2.40 | 84,000 | — | — |
| 1999-11-04 | $2.43 | $2.43 | 1,736,000 | — | — |
| 1999-11-03 | $2.36 | $2.36 | 98,000 | — | — |
| 1999-11-02 | $2.33 | $2.33 | 36,000 | — | — |
| 1999-11-01 | $2.34 | $2.34 | 371,000 | — | — |
| 1999-10-29 | $2.46 | $2.46 | 773,000 | — | — |
| 1999-10-28 | $2.41 | $2.41 | 117,000 | — | — |
| 1999-10-27 | $2.37 | $2.37 | 19,000 | — | — |
| 1999-10-26 | $2.39 | $2.39 | 159,000 | — | — |
| 1999-10-25 | $2.46 | $2.46 | 611,000 | — | — |
| 1999-10-22 | $2.45 | $2.45 | 211,000 | — | — |
| 1999-10-21 | $2.50 | $2.50 | 196,000 | — | — |
| 1999-10-20 | $2.38 | $2.38 | 349,000 | — | — |
| 1999-10-19 | $1.85 | $1.85 | 2,805,000 | — | — |
| 1999-10-18 | $1.75 | $1.75 | 3,009,000 | — | — |
| 1999-10-15 | $1.80 | $1.80 | 395,000 | — | — |
| 1999-10-14 | $1.79 | $1.79 | 5,266,000 | — | — |
| 1999-10-13 | $1.60 | $1.60 | 906,000 | — | — |
| 1999-10-12 | $1.68 | $1.68 | 3,420,000 | — | — |
| 1999-10-11 | $1.90 | $1.90 | 49,000 | — | — |
| 1999-10-08 | $1.96 | $1.96 | 454,000 | — | — |
| 1999-10-07 | $1.98 | $1.98 | 511,000 | — | — |
| 1999-10-06 | $2.00 | $2.00 | 1,982,000 | — | — |
| 1999-10-05 | $2.04 | $2.04 | 1,233,000 | — | — |
| 1999-10-04 | $2.06 | $2.06 | 832,000 | — | — |
| 1999-10-01 | $2.26 | $2.26 | 769,000 | — | — |
| 1999-09-30 | $2.39 | $2.39 | 885,000 | — | — |
| 1999-09-29 | $2.25 | $2.25 | 1,763,000 | — | — |
| 1999-09-28 | $2.31 | $2.31 | 1,087,000 | — | — |
| 1999-09-27 | $2.46 | $2.46 | 490,000 | — | — |
| 1999-09-24 | $2.45 | $2.45 | 684,000 | — | — |
| 1999-09-23 | $2.57 | $2.57 | 324,000 | — | — |
| 1999-09-22 | $2.65 | $2.65 | 657,000 | — | — |
| 1999-09-21 | $2.70 | $2.70 | 556,000 | — | — |
| 1999-09-20 | $2.76 | $2.76 | 758,000 | — | — |
| 1999-09-17 | $2.81 | $2.81 | 121,000 | — | — |
| 1999-09-16 | $2.85 | $2.85 | 227,000 | — | — |
| 1999-09-15 | $3.15 | $3.15 | 1,498,000 | — | — |
| 1999-09-14 | $2.97 | $2.97 | 1,470,000 | — | — |
| 1999-09-13 | $2.90 | $2.90 | 791,000 | — | — |
| 1999-09-10 | $3.06 | $3.06 | 180,000 | — | — |
| 1999-09-09 | $3.08 | $3.08 | 445,000 | — | — |
| 1999-09-08 | $3.05 | $3.05 | 2,343,000 | — | — |
| 1999-09-07 | $3.06 | $3.06 | 242,000 | — | — |
| 1999-09-03 | $2.96 | $2.96 | 791,000 | — | — |
| 1999-09-02 | $2.96 | $2.96 | 246,000 | — | — |
| 1999-09-01 | $3.00 | $3.00 | 885,000 | — | — |
| 1999-08-31 | $2.87 | $2.87 | 299,000 | — | — |
| 1999-08-30 | $2.88 | $2.88 | 346,000 | — | — |
| 1999-08-27 | $2.79 | $2.79 | 597,000 | — | — |
| 1999-08-26 | $2.80 | $2.80 | 507,000 | — | — |
| 1999-08-25 | $2.75 | $2.75 | 568,000 | — | — |
| 1999-08-24 | $2.71 | $2.71 | 290,000 | — | — |
| 1999-08-23 | $2.68 | $2.68 | 151,000 | — | — |
| 1999-08-20 | $2.74 | $2.74 | 344,000 | — | — |
| 1999-08-19 | $2.70 | $2.70 | 704,000 | — | — |
| 1999-08-18 | $2.60 | $2.60 | 2,898,000 | — | — |
| 1999-08-17 | $2.49 | $2.49 | 178,000 | — | — |
| 1999-08-16 | $2.43 | $2.43 | 274,000 | — | — |
| 1999-08-13 | $2.58 | $2.58 | 4,503,000 | — | — |
| 1999-08-12 | $2.41 | $2.41 | 455,000 | — | — |
| 1999-08-11 | $2.51 | $2.51 | 770,000 | — | — |
| 1999-08-10 | $2.51 | $2.51 | 490,000 | — | — |
| 1999-08-09 | $2.90 | $2.90 | 1,902,000 | — | — |
| 1999-08-06 | $2.95 | $2.95 | 32,000 | — | — |
| 1999-08-05 | $2.97 | $2.97 | 2,597,000 | — | — |
| 1999-08-04 | $3.20 | $3.20 | 319,000 | — | — |
| 1999-08-03 | $3.50 | $3.50 | 1,246,000 | — | — |
| 1999-08-02 | $3.73 | $3.73 | 57,000 | — | — |
| 1999-07-30 | $3.83 | $3.83 | 695,000 | — | — |
| 1999-07-29 | $3.98 | $3.98 | 94,000 | — | — |
| 1999-07-28 | $4.02 | $4.02 | 35,000 | — | — |
| 1999-07-27 | $4.09 | $4.09 | 371,000 | — | — |
| 1999-07-26 | $4.05 | $4.05 | 151,000 | — | — |
| 1999-07-23 | $4.06 | $4.06 | 106,000 | — | — |
| 1999-07-22 | $4.19 | $4.19 | 213,000 | — | — |
| 1999-07-21 | $4.30 | $4.30 | 975,000 | — | — |
| 1999-07-20 | $4.30 | $4.30 | 93,000 | — | — |
| 1999-07-19 | $4.44 | $4.44 | 85,000 | — | — |
| 1999-07-16 | $4.43 | $4.43 | 524,000 | — | — |
| 1999-07-15 | $4.55 | $4.55 | 514,000 | — | — |
| 1999-07-14 | $4.52 | $4.52 | 387,000 | — | — |
| 1999-07-13 | $4.68 | $4.68 | 204,000 | — | — |
| 1999-07-12 | $4.80 | $4.80 | 527,000 | — | — |
| 1999-07-09 | $4.60 | $4.60 | 399,000 | — | — |
| 1999-07-08 | $4.55 | $4.55 | 627,000 | — | — |
| 1999-07-07 | $4.64 | $4.64 | 772,000 | — | — |
| 1999-07-06 | $4.48 | $4.47 | 415,000 | — | — |
| 1999-07-02 | $4.43 | $4.43 | 614,000 | — | — |
| 1999-07-01 | $4.30 | $4.30 | 295,000 | — | — |
| 1999-06-30 | $4.35 | $4.35 | 1,062,000 | — | — |
| 1999-06-29 | $4.21 | $4.21 | 704,000 | — | — |
| 1999-06-28 | $4.21 | $4.21 | 375,000 | — | — |
| 1999-06-25 | $4.00 | $4.00 | 129,000 | — | — |
| 1999-06-24 | $4.00 | $4.00 | 174,000 | — | — |
| 1999-06-23 | $4.08 | $4.08 | 603,000 | — | — |
| 1999-06-22 | $3.90 | $3.90 | 126,000 | — | — |
| 1999-06-21 | $3.86 | $3.86 | 483,000 | — | — |
| 1999-06-18 | $3.80 | $3.80 | 111,000 | — | — |
| 1999-06-17 | $3.65 | $3.65 | 100,000 | — | — |
| 1999-06-16 | $3.64 | $3.64 | 1,116,000 | — | — |
| 1999-06-15 | $3.65 | $3.65 | 45,000 | — | — |
| 1999-06-14 | $3.70 | $3.70 | 211,000 | — | — |
| 1999-06-11 | $3.71 | $3.71 | 911,000 | — | — |
| 1999-06-10 | $3.77 | $3.77 | 196,000 | — | — |
| 1999-06-09 | $3.66 | $3.66 | 90,000 | — | — |
| 1999-06-08 | $3.59 | $3.59 | 850,000 | — | — |
| 1999-06-07 | $3.53 | $3.53 | 410,000 | — | — |
| 1999-06-04 | $3.53 | $3.53 | 78,000 | — | — |
| 1999-06-03 | $3.59 | $3.59 | 678,000 | — | — |
| 1999-06-02 | $3.62 | $3.62 | 1,500,000 | — | — |
| 1999-06-01 | $3.75 | $3.75 | 183,000 | — | — |
| 1999-05-28 | $3.63 | $3.63 | 189,000 | — | — |
| 1999-05-27 | $3.63 | $3.63 | 213,000 | — | — |
| 1999-05-26 | $3.61 | $3.61 | 220,000 | — | — |
| 1999-05-25 | $3.59 | $3.59 | 1,296,000 | — | — |
| 1999-05-24 | $3.76 | $3.76 | 425,000 | — | — |
| 1999-05-21 | $3.77 | $3.77 | 385,000 | — | — |
| 1999-05-20 | $3.75 | $3.75 | 276,000 | — | — |
| 1999-05-19 | $3.68 | $3.68 | 407,000 | — | — |
| 1999-05-18 | $3.63 | $3.63 | 131,000 | — | — |
| 1999-05-17 | $3.69 | $3.69 | 291,000 | — | — |
| 1999-05-14 | $3.81 | $3.81 | 557,000 | — | — |
| 1999-05-13 | $3.81 | $3.81 | 524,000 | — | — |
| 1999-05-12 | $3.75 | $3.75 | 3,179,000 | — | — |
| 1999-05-11 | $3.90 | $3.90 | 1,951,000 | — | — |
| 1999-05-10 | $3.71 | $3.71 | 1,655,000 | — | — |
| 1999-05-07 | $3.65 | $3.65 | 1,768,000 | — | — |
| 1999-05-06 | $3.63 | $3.63 | 4,717,000 | — | — |
| 1999-05-05 | $3.54 | $3.54 | 26,503,000 | — | — |
| 1999-05-04 | $3.46 | $3.46 | 858,000 | — | — |
| 1999-05-03 | $3.54 | $3.54 | 301,000 | — | — |
| 1999-04-30 | $3.92 | $3.92 | 104,000 | — | — |
| 1999-04-29 | $3.91 | $3.91 | 750,000 | — | — |
| 1999-04-28 | $3.74 | $3.74 | 243,000 | — | — |
| 1999-04-27 | $3.91 | $3.91 | 330,000 | — | — |
| 1999-04-26 | $4.00 | $4.00 | 696,000 | — | — |
| 1999-04-23 | $4.00 | $4.00 | 233,000 | — | — |
| 1999-04-22 | $3.76 | $3.76 | 143,000 | — | — |
| 1999-04-21 | $3.48 | $3.48 | 81,000 | — | — |
| 1999-04-20 | $3.46 | $3.46 | 237,000 | — | — |
| 1999-04-19 | $3.53 | $3.53 | 222,000 | — | — |
| 1999-04-16 | $4.39 | $4.39 | 843,000 | — | — |
| 1999-04-15 | $4.45 | $4.45 | 1,420,000 | — | — |
| 1999-04-14 | $4.30 | $4.30 | 483,000 | — | — |
| 1999-04-13 | $3.68 | $3.68 | 120,000 | — | — |
| 1999-04-12 | $3.66 | $3.66 | 838,000 | — | — |
| 1999-04-09 | $3.64 | $3.64 | 858,000 | — | — |
| 1999-04-08 | $3.73 | $3.73 | 1,036,000 | — | — |
| 1999-04-07 | $3.60 | $3.60 | 782,000 | — | — |
| 1999-04-06 | $3.31 | $3.31 | 1,244,000 | — | — |
| 1999-04-05 | $3.13 | $3.13 | 156,000 | — | — |
| 1999-04-01 | $3.00 | $3.00 | 617,000 | — | — |
| 1999-03-31 | $2.93 | $2.93 | 2,633,000 | — | — |
| 1999-03-30 | $2.65 | $2.65 | 180,000 | — | — |
| 1999-03-29 | $2.50 | $2.50 | 33,000 | — | — |
| 1999-03-26 | $2.35 | $2.35 | 176,000 | — | — |
| 1999-03-25 | $2.38 | $2.38 | 1,799,000 | — | — |
| 1999-03-24 | $2.18 | $2.18 | 1,614,000 | — | — |
| 1999-03-23 | $2.20 | $2.20 | 14,000 | — | — |
| 1999-03-22 | $2.38 | $2.38 | 164,000 | — | — |
| 1999-03-19 | $2.40 | $2.40 | 1,034,000 | — | — |
| 1999-03-18 | $2.31 | $2.31 | 560,000 | — | — |
| 1999-03-17 | $2.19 | $2.19 | 628,000 | — | — |
| 1999-03-16 | $2.23 | $2.23 | 346,000 | — | — |
| 1999-03-15 | $2.01 | $2.01 | 346,000 | — | — |
| 1999-03-12 | $2.00 | $2.00 | 15,000 | — | — |
| 1999-03-11 | $2.00 | $2.00 | 249,000 | — | — |
| 1999-03-10 | $2.00 | $2.00 | 115,000 | — | — |
| 1999-03-09 | $2.00 | $2.00 | 7,000 | — | — |
| 1999-03-08 | $2.00 | $2.00 | 31,000 | — | — |
| 1999-03-05 | $2.01 | $2.01 | 4,000 | — | — |
| 1999-03-04 | $2.01 | $2.01 | 74,000 | — | — |
| 1999-03-03 | $2.05 | $2.05 | 2,000 | — | — |
| 1999-03-02 | $2.03 | $2.03 | 873,000 | — | — |
| 1999-03-01 | $1.98 | $1.98 | 471,000 | — | — |
| 1999-02-26 | $1.98 | $1.98 | 51,000 | — | — |
| 1999-02-25 | $2.00 | $2.00 | 649,000 | — | — |
| 1999-02-24 | $2.03 | $2.03 | 66,000 | — | — |
| 1999-02-23 | $2.13 | $2.13 | 0 | — | — |
| 1999-02-22 | $2.13 | $2.13 | 284,000 | — | — |
| 1999-02-19 | $2.04 | $2.04 | 16,000 | — | — |
| 1999-02-18 | $1.95 | $1.95 | 103,000 | — | — |
| 1999-02-17 | $2.00 | $2.00 | 66,000 | — | — |
| 1999-02-16 | $2.03 | $2.03 | 15,000 | — | — |
| 1999-02-12 | $2.06 | $2.06 | 126,000 | — | — |
| 1999-02-11 | $2.21 | $2.21 | 227,000 | — | — |
| 1999-02-10 | $2.20 | $2.20 | 64,000 | — | — |
| 1999-02-09 | $2.30 | $2.30 | 395,000 | — | — |
| 1999-02-08 | $2.25 | $2.25 | 136,000 | — | — |
| 1999-02-05 | $2.26 | $2.26 | 1,245,000 | — | — |
| 1999-02-04 | $2.31 | $2.31 | 16,000 | — | — |
| 1999-02-03 | $2.38 | $2.38 | 3,000 | — | — |
| 1999-02-02 | $2.20 | $2.20 | 50,000 | — | — |
| 1999-02-01 | $2.35 | $2.35 | 0 | — | — |
| 1999-01-29 | $2.35 | $2.35 | 0 | — | — |
| 1999-01-28 | $2.35 | $2.35 | 5,000 | — | — |
| 1999-01-27 | $2.30 | $2.30 | 25,000 | — | — |
| 1999-01-26 | $2.51 | $2.51 | 373,000 | — | — |
| 1999-01-25 | $2.40 | $2.40 | 477,000 | — | — |
| 1999-01-22 | $2.30 | $2.30 | 200,000 | — | — |
| 1999-01-21 | $2.21 | $2.21 | 82,000 | — | — |
| 1999-01-20 | $2.33 | $2.33 | 94,000 | — | — |
| 1999-01-19 | $2.33 | $2.33 | 132,000 | — | — |
| 1999-01-15 | $2.15 | $2.15 | 237,000 | — | — |
| 1999-01-14 | $2.03 | $2.03 | 202,000 | — | — |
| 1999-01-13 | $1.90 | $1.90 | 351,000 | — | — |
| 1999-01-12 | $1.88 | $1.88 | 1,289,000 | — | — |
| 1999-01-11 | $1.95 | $1.95 | 1,158,000 | — | — |
| 1999-01-08 | $1.89 | $1.89 | 1,531,000 | — | — |
| 1999-01-07 | $2.04 | $2.04 | 781,000 | — | — |
| 1999-01-06 | $1.45 | $1.45 | 264,000 | — | — |
| 1999-01-05 | $1.36 | $1.36 | 232,000 | — | — |
| 1999-01-04 | $1.26 | $1.26 | 51,000 | — | — |