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
- 1993-11-01 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 | $2.46 | $3.04 | 117,500 | — | — |
| 1999-12-30 | $2.39 | $2.95 | 35,000 | — | — |
| 1999-12-29 | $2.39 | $2.95 | 32,500 | — | — |
| 1999-12-28 | $2.38 | $2.95 | 83,750 | — | — |
| 1999-12-27 | $2.40 | $2.97 | 112,500 | — | — |
| 1999-12-23 | $2.40 | $2.97 | 5,000 | — | — |
| 1999-12-22 | $2.41 | $2.98 | 26,250 | — | — |
| 1999-12-21 | $2.39 | $2.95 | 45,000 | — | — |
| 1999-12-20 | $2.40 | $2.96 | 50,000 | — | — |
| 1999-12-17 | $2.35 | $2.91 | 225,000 | — | — |
| 1999-12-16 | $2.46 | $3.04 | 37,500 | — | — |
| 1999-12-15 | $2.48 | $3.07 | 85,000 | — | — |
| 1999-12-14 | $2.36 | $2.92 | 40,000 | — | — |
| 1999-12-13 | $2.36 | $2.92 | 188,750 | — | — |
| 1999-12-10 | $2.44 | $2.99 | 5,000 | — | — |
| 1999-12-09 | $2.44 | $2.99 | 127,500 | — | — |
| 1999-12-08 | $2.41 | $2.95 | 21,250 | — | — |
| 1999-12-07 | $2.42 | $2.97 | 226,250 | — | — |
| 1999-12-06 | $2.48 | $3.04 | 73,750 | — | — |
| 1999-12-03 | $2.56 | $3.14 | 40,000 | — | — |
| 1999-12-02 | $2.56 | $3.14 | 13,750 | — | — |
| 1999-12-01 | $2.56 | $3.13 | 12,500 | — | — |
| 1999-11-30 | $2.58 | $3.16 | 25,000 | — | — |
| 1999-11-29 | $2.54 | $3.11 | 73,750 | — | — |
| 1999-11-26 | $2.57 | $3.15 | 61,250 | — | — |
| 1999-11-24 | $2.56 | $3.14 | 17,500 | — | — |
| 1999-11-23 | $2.61 | $3.20 | 65,000 | — | — |
| 1999-11-22 | $2.58 | $3.16 | 63,750 | — | — |
| 1999-11-19 | $2.60 | $3.19 | 112,500 | — | — |
| 1999-11-18 | $2.60 | $3.19 | 236,250 | — | — |
| 1999-11-17 | $2.62 | $3.21 | 122,500 | — | — |
| 1999-11-16 | $2.64 | $3.24 | 100,000 | — | — |
| 1999-11-15 | $2.68 | $3.28 | 207,500 | — | — |
| 1999-11-12 | $2.65 | $3.24 | 1,250 | — | — |
| 1999-11-11 | $2.66 | $3.26 | 36,250 | — | — |
| 1999-11-10 | $2.68 | $3.28 | 28,750 | — | — |
| 1999-11-09 | $2.68 | $3.28 | 13,750 | — | — |
| 1999-11-08 | $2.66 | $3.26 | 2,500 | — | — |
| 1999-11-05 | $2.65 | $3.25 | 2,500 | — | — |
| 1999-11-04 | $2.68 | $3.28 | 31,250 | — | — |
| 1999-11-03 | $2.72 | $3.33 | 123,750 | — | — |
| 1999-11-02 | $2.70 | $3.31 | 10,000 | — | — |
| 1999-11-01 | $2.68 | $3.28 | 28,750 | — | — |
| 1999-10-29 | $2.72 | $3.33 | 15,000 | — | — |
| 1999-10-28 | $2.72 | $3.33 | 22,500 | — | — |
| 1999-10-27 | $2.71 | $3.32 | 10,000 | — | — |
| 1999-10-26 | $2.68 | $3.28 | 46,250 | — | — |
| 1999-10-25 | $2.72 | $3.33 | 115,000 | — | — |
| 1999-10-22 | $2.63 | $3.22 | 12,500 | — | — |
| 1999-10-21 | $2.64 | $3.23 | 73,750 | — | — |
| 1999-10-20 | $2.61 | $3.19 | 37,500 | — | — |
| 1999-10-19 | $2.61 | $3.19 | 27,500 | — | — |
| 1999-10-18 | $2.68 | $3.28 | 56,250 | — | — |
| 1999-10-15 | $2.68 | $3.28 | 140,000 | — | — |
| 1999-10-14 | $2.64 | $3.24 | 42,500 | — | — |
| 1999-10-13 | $2.68 | $3.28 | 56,250 | — | — |
| 1999-10-12 | $2.58 | $3.16 | 11,250 | — | — |
| 1999-10-11 | $2.57 | $3.14 | 11,250 | — | — |
| 1999-10-08 | $2.66 | $3.26 | 21,250 | — | — |
| 1999-10-07 | $2.62 | $3.21 | 3,750 | — | — |
| 1999-10-06 | $2.66 | $3.26 | 6,250 | — | — |
| 1999-10-05 | $2.70 | $3.31 | 92,500 | — | — |
| 1999-10-04 | $2.67 | $3.27 | 1,250 | — | — |
| 1999-10-01 | $2.67 | $3.27 | 118,750 | — | — |
| 1999-09-30 | $2.66 | $3.26 | 315,000 | — | — |
| 1999-09-29 | $2.56 | $3.14 | 146,250 | — | — |
| 1999-09-28 | $2.52 | $3.09 | 8,750 | — | — |
| 1999-09-27 | $2.60 | $3.19 | 8,750 | — | — |
| 1999-09-24 | $2.56 | $3.14 | 3,750 | — | — |
| 1999-09-23 | $2.57 | $3.14 | 2,500 | — | — |
| 1999-09-22 | $2.56 | $3.14 | 15,000 | — | — |
| 1999-09-21 | $2.52 | $3.09 | 22,500 | — | — |
| 1999-09-20 | $2.56 | $3.14 | 23,750 | — | — |
| 1999-09-17 | $2.57 | $3.14 | 31,250 | — | — |
| 1999-09-16 | $2.55 | $3.13 | 65,000 | — | — |
| 1999-09-15 | $2.57 | $3.14 | 5,000 | — | — |
| 1999-09-14 | $2.53 | $3.07 | 25,000 | — | — |
| 1999-09-13 | $2.52 | $3.06 | 51,250 | — | — |
| 1999-09-10 | $2.66 | $3.23 | 16,250 | — | — |
| 1999-09-09 | $2.64 | $3.21 | 82,500 | — | — |
| 1999-09-08 | $2.64 | $3.21 | 103,750 | — | — |
| 1999-09-07 | $2.63 | $3.19 | 107,500 | — | — |
| 1999-09-03 | $2.43 | $2.95 | 272,500 | — | — |
| 1999-09-02 | $2.42 | $2.94 | 6,250 | — | — |
| 1999-09-01 | $2.42 | $2.94 | 70,000 | — | — |
| 1999-08-31 | $2.44 | $2.96 | 190,000 | — | — |
| 1999-08-30 | $2.43 | $2.95 | 106,250 | — | — |
| 1999-08-27 | $2.46 | $2.99 | 15,000 | — | — |
| 1999-08-26 | $2.48 | $3.01 | 0 | — | — |
| 1999-08-25 | $2.48 | $3.01 | 26,250 | — | — |
| 1999-08-24 | $2.48 | $3.01 | 60,000 | — | — |
| 1999-08-23 | $2.48 | $3.01 | 0 | — | — |
| 1999-08-20 | $2.48 | $3.01 | 28,750 | — | — |
| 1999-08-19 | $2.48 | $3.01 | 36,250 | — | — |
| 1999-08-18 | $2.48 | $3.01 | 20,000 | — | — |
| 1999-08-17 | $2.50 | $3.04 | 0 | — | — |
| 1999-08-16 | $2.50 | $3.04 | 117,500 | — | — |
| 1999-08-13 | $2.49 | $3.03 | 16,250 | — | — |
| 1999-08-12 | $2.52 | $3.06 | 10,000 | — | — |
| 1999-08-11 | $2.50 | $3.04 | 35,000 | — | — |
| 1999-08-10 | $2.50 | $3.04 | 55,000 | — | — |
| 1999-08-09 | $2.56 | $3.11 | 36,250 | — | — |
| 1999-08-06 | $2.55 | $3.09 | 18,750 | — | — |
| 1999-08-05 | $2.62 | $3.18 | 0 | — | — |
| 1999-08-04 | $2.62 | $3.18 | 20,000 | — | — |
| 1999-08-03 | $2.68 | $3.26 | 26,250 | — | — |
| 1999-08-02 | $2.67 | $3.24 | 10,000 | — | — |
| 1999-07-30 | $2.72 | $3.30 | 42,500 | — | — |
| 1999-07-29 | $2.61 | $3.16 | 5,000 | — | — |
| 1999-07-28 | $2.64 | $3.21 | 53,750 | — | — |
| 1999-07-27 | $2.72 | $3.30 | 23,750 | — | — |
| 1999-07-26 | $2.68 | $3.26 | 103,750 | — | — |
| 1999-07-23 | $2.64 | $3.21 | 127,500 | — | — |
| 1999-07-22 | $2.68 | $3.26 | 15,000 | — | — |
| 1999-07-21 | $2.72 | $3.30 | 21,250 | — | — |
| 1999-07-20 | $2.70 | $3.28 | 15,000 | — | — |
| 1999-07-19 | $2.78 | $3.38 | 17,500 | — | — |
| 1999-07-16 | $2.74 | $3.33 | 27,500 | — | — |
| 1999-07-15 | $2.75 | $3.34 | 71,250 | — | — |
| 1999-07-14 | $2.68 | $3.26 | 73,750 | — | — |
| 1999-07-13 | $2.61 | $3.17 | 47,500 | — | — |
| 1999-07-12 | $2.56 | $3.11 | 88,750 | — | — |
| 1999-07-09 | $2.56 | $3.11 | 46,250 | — | — |
| 1999-07-08 | $2.44 | $2.96 | 66,250 | — | — |
| 1999-07-07 | $2.50 | $3.04 | 56,250 | — | — |
| 1999-07-06 | $2.52 | $3.06 | 13,750 | — | — |
| 1999-07-02 | $2.56 | $3.11 | 55,000 | — | — |
| 1999-07-01 | $2.52 | $3.06 | 53,750 | — | — |
| 1999-06-30 | $2.54 | $3.09 | 82,500 | — | — |
| 1999-06-29 | $2.48 | $3.01 | 41,250 | — | — |
| 1999-06-28 | $2.45 | $2.98 | 23,750 | — | — |
| 1999-06-25 | $2.48 | $3.01 | 71,250 | — | — |
| 1999-06-24 | $2.45 | $2.97 | 335,000 | — | — |
| 1999-06-23 | $2.45 | $2.98 | 101,250 | — | — |
| 1999-06-22 | $2.44 | $2.96 | 13,750 | — | — |
| 1999-06-21 | $2.46 | $2.99 | 51,250 | — | — |
| 1999-06-18 | $2.46 | $2.99 | 125,000 | — | — |
| 1999-06-17 | $2.44 | $2.96 | 60,000 | — | — |
| 1999-06-16 | $2.46 | $2.99 | 38,750 | — | — |
| 1999-06-15 | $2.44 | $2.96 | 83,750 | — | — |
| 1999-06-14 | $2.46 | $2.99 | 7,500 | — | — |
| 1999-06-11 | $2.46 | $2.96 | 27,500 | — | — |
| 1999-06-10 | $2.46 | $2.96 | 30,000 | — | — |
| 1999-06-09 | $2.48 | $2.98 | 67,500 | — | — |
| 1999-06-08 | $2.49 | $3.00 | 62,500 | — | — |
| 1999-06-07 | $2.49 | $3.00 | 0 | — | — |
| 1999-06-04 | $2.49 | $3.00 | 2,500 | — | — |
| 1999-06-03 | $2.47 | $2.97 | 2,500 | — | — |
| 1999-06-02 | $2.49 | $3.00 | 30,000 | — | — |
| 1999-06-01 | $2.48 | $2.99 | 76,250 | — | — |
| 1999-05-28 | $2.50 | $3.01 | 161,250 | — | — |
| 1999-05-27 | $2.48 | $2.99 | 15,000 | — | — |
| 1999-05-26 | $2.48 | $2.99 | 70,000 | — | — |
| 1999-05-25 | $2.49 | $3.00 | 60,000 | — | — |
| 1999-05-24 | $2.50 | $3.01 | 68,750 | — | — |
| 1999-05-21 | $2.57 | $3.09 | 22,500 | — | — |
| 1999-05-20 | $2.54 | $3.06 | 256,250 | — | — |
| 1999-05-19 | $2.48 | $2.99 | 13,750 | — | — |
| 1999-05-18 | $2.44 | $2.94 | 86,250 | — | — |
| 1999-05-17 | $2.48 | $2.99 | 51,250 | — | — |
| 1999-05-14 | $2.52 | $3.03 | 58,750 | — | — |
| 1999-05-13 | $2.48 | $2.99 | 55,000 | — | — |
| 1999-05-12 | $2.46 | $2.96 | 3,750 | — | — |
| 1999-05-11 | $2.48 | $2.99 | 48,750 | — | — |
| 1999-05-10 | $2.48 | $2.99 | 55,000 | — | — |
| 1999-05-07 | $2.54 | $3.06 | 10,000 | — | — |
| 1999-05-06 | $2.54 | $3.06 | 67,500 | — | — |
| 1999-05-05 | $2.52 | $3.03 | 92,500 | — | — |
| 1999-05-04 | $2.56 | $3.08 | 162,500 | — | — |
| 1999-05-03 | $2.56 | $3.08 | 16,250 | — | — |
| 1999-04-30 | $2.58 | $3.11 | 83,750 | — | — |
| 1999-04-29 | $2.66 | $3.20 | 58,750 | — | — |
| 1999-04-28 | $2.64 | $3.18 | 80,000 | — | — |
| 1999-04-27 | $2.64 | $3.18 | 15,000 | — | — |
| 1999-04-26 | $2.64 | $3.18 | 57,500 | — | — |
| 1999-04-23 | $2.63 | $3.17 | 22,500 | — | — |
| 1999-04-22 | $2.63 | $3.17 | 70,000 | — | — |
| 1999-04-21 | $2.71 | $3.26 | 93,750 | — | — |
| 1999-04-20 | $2.76 | $3.32 | 17,500 | — | — |
| 1999-04-19 | $2.79 | $3.36 | 36,250 | — | — |
| 1999-04-16 | $2.80 | $3.37 | 80,000 | — | — |
| 1999-04-15 | $2.96 | $3.56 | 397,500 | — | — |
| 1999-04-14 | $2.64 | $3.18 | 47,500 | — | — |
| 1999-04-13 | $2.64 | $3.17 | 11,250 | — | — |
| 1999-04-12 | $2.60 | $3.13 | 30,000 | — | — |
| 1999-04-09 | $2.58 | $3.10 | 8,750 | — | — |
| 1999-04-08 | $2.60 | $3.13 | 46,250 | — | — |
| 1999-04-07 | $2.57 | $3.09 | 28,750 | — | — |
| 1999-04-06 | $2.60 | $3.13 | 177,500 | — | — |
| 1999-04-05 | $2.57 | $3.09 | 132,500 | — | — |
| 1999-04-01 | $2.57 | $3.09 | 7,500 | — | — |
| 1999-03-31 | $2.59 | $3.12 | 28,750 | — | — |
| 1999-03-30 | $2.64 | $3.17 | 8,750 | — | — |
| 1999-03-29 | $2.59 | $3.12 | 65,000 | — | — |
| 1999-03-26 | $2.59 | $3.12 | 0 | — | — |
| 1999-03-25 | $2.59 | $3.12 | 108,750 | — | — |
| 1999-03-24 | $2.60 | $3.12 | 51,250 | — | — |
| 1999-03-23 | $2.59 | $3.12 | 38,750 | — | — |
| 1999-03-22 | $2.60 | $3.13 | 43,750 | — | — |
| 1999-03-19 | $2.62 | $3.16 | 20,000 | — | — |
| 1999-03-18 | $2.66 | $3.20 | 27,500 | — | — |
| 1999-03-17 | $2.68 | $3.23 | 46,250 | — | — |
| 1999-03-16 | $2.65 | $3.19 | 135,000 | — | — |
| 1999-03-15 | $2.72 | $3.27 | 15,000 | — | — |
| 1999-03-12 | $2.69 | $3.21 | 43,750 | — | — |
| 1999-03-11 | $2.68 | $3.20 | 15,000 | — | — |
| 1999-03-10 | $2.68 | $3.19 | 0 | — | — |
| 1999-03-09 | $2.68 | $3.19 | 5,000 | — | — |
| 1999-03-08 | $2.71 | $3.24 | 152,500 | — | — |
| 1999-03-05 | $2.56 | $3.06 | 22,500 | — | — |
| 1999-03-04 | $2.66 | $3.18 | 118,750 | — | — |
| 1999-03-03 | $2.64 | $3.15 | 20,000 | — | — |
| 1999-03-02 | $2.50 | $2.99 | 20,000 | — | — |
| 1999-03-01 | $2.56 | $3.06 | 17,500 | — | — |
| 1999-02-26 | $2.58 | $3.08 | 62,500 | — | — |
| 1999-02-25 | $2.58 | $3.08 | 221,250 | — | — |
| 1999-02-24 | $2.58 | $3.08 | 12,500 | — | — |
| 1999-02-23 | $2.62 | $3.13 | 2,500 | — | — |
| 1999-02-22 | $2.63 | $3.14 | 42,500 | — | — |
| 1999-02-19 | $2.67 | $3.19 | 122,500 | — | — |
| 1999-02-18 | $2.64 | $3.15 | 50,000 | — | — |
| 1999-02-17 | $2.62 | $3.13 | 51,250 | — | — |
| 1999-02-16 | $2.63 | $3.14 | 61,250 | — | — |
| 1999-02-12 | $2.63 | $3.14 | 17,500 | — | — |
| 1999-02-11 | $2.76 | $3.30 | 50,000 | — | — |
| 1999-02-10 | $2.72 | $3.24 | 1,250 | — | — |
| 1999-02-09 | $2.76 | $3.30 | 2,500 | — | — |
| 1999-02-08 | $2.66 | $3.17 | 16,250 | — | — |
| 1999-02-05 | $2.72 | $3.25 | 30,000 | — | — |
| 1999-02-04 | $2.68 | $3.20 | 10,000 | — | — |
| 1999-02-03 | $2.75 | $3.28 | 31,250 | — | — |
| 1999-02-02 | $2.75 | $3.28 | 60,000 | — | — |
| 1999-02-01 | $2.80 | $3.34 | 42,500 | — | — |
| 1999-01-29 | $2.86 | $3.42 | 21,250 | — | — |
| 1999-01-28 | $2.86 | $3.42 | 13,750 | — | — |
| 1999-01-27 | $2.80 | $3.34 | 18,750 | — | — |
| 1999-01-26 | $2.86 | $3.42 | 58,750 | — | — |
| 1999-01-25 | $2.88 | $3.44 | 77,500 | — | — |
| 1999-01-22 | $2.82 | $3.37 | 0 | — | — |
| 1999-01-21 | $2.82 | $3.37 | 2,500 | — | — |
| 1999-01-20 | $2.85 | $3.40 | 17,500 | — | — |
| 1999-01-19 | $2.89 | $3.45 | 0 | — | — |
| 1999-01-15 | $2.89 | $3.45 | 110,000 | — | — |
| 1999-01-14 | $2.82 | $3.37 | 53,750 | — | — |
| 1999-01-13 | $2.82 | $3.37 | 52,500 | — | — |
| 1999-01-12 | $2.89 | $3.45 | 91,250 | — | — |
| 1999-01-11 | $2.84 | $3.39 | 72,500 | — | — |
| 1999-01-08 | $2.84 | $3.39 | 33,750 | — | — |
| 1999-01-07 | $2.81 | $3.36 | 141,250 | — | — |
| 1999-01-06 | $2.84 | $3.39 | 5,000 | — | — |
| 1999-01-05 | $2.82 | $3.37 | 18,750 | — | — |
| 1999-01-04 | $2.84 | $3.39 | 55,000 | — | — |