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
- 1999-03-10 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 | $0.89 | $0.93 | 0 | — | — |
| 1999-12-30 | $0.89 | $0.93 | 17,690 | — | — |
| 1999-12-29 | $0.89 | $0.93 | 2,948 | — | — |
| 1999-12-28 | $0.88 | $0.92 | 188,698 | — | — |
| 1999-12-27 | $0.92 | $0.96 | 14,742 | — | — |
| 1999-12-23 | $0.91 | $0.95 | 44,226 | — | — |
| 1999-12-22 | $0.90 | $0.94 | 551,351 | — | — |
| 1999-12-21 | $0.92 | $0.93 | 88,452 | — | — |
| 1999-12-20 | $0.90 | $0.92 | 85,504 | — | — |
| 1999-12-17 | $0.90 | $0.92 | 82,555 | — | — |
| 1999-12-16 | $0.87 | $0.89 | 5,897 | — | — |
| 1999-12-15 | $0.86 | $0.88 | 551,351 | — | — |
| 1999-12-14 | $0.86 | $0.88 | 147,420 | — | — |
| 1999-12-13 | $0.85 | $0.87 | 430,466 | — | — |
| 1999-12-10 | $0.82 | $0.84 | 639,803 | — | — |
| 1999-12-09 | $0.76 | $0.77 | 106,142 | — | — |
| 1999-12-08 | $0.73 | $0.74 | 654,545 | — | — |
| 1999-12-07 | $0.72 | $0.74 | 524,815 | — | — |
| 1999-12-06 | $0.72 | $0.73 | 860,933 | — | — |
| 1999-12-03 | $0.70 | $0.72 | 896,314 | — | — |
| 1999-12-02 | $0.70 | $0.71 | 368,550 | — | — |
| 1999-12-01 | $0.66 | $0.68 | 5,897 | — | — |
| 1999-11-30 | $0.67 | $0.68 | 14,742 | — | — |
| 1999-11-29 | $0.66 | $0.67 | 23,587 | — | — |
| 1999-11-26 | $0.68 | $0.69 | 5,897 | — | — |
| 1999-11-24 | $0.67 | $0.68 | 103,194 | — | — |
| 1999-11-23 | $0.67 | $0.68 | 44,226 | — | — |
| 1999-11-22 | $0.67 | $0.68 | 5,897 | — | — |
| 1999-11-19 | $0.66 | $0.67 | 8,845 | — | — |
| 1999-11-18 | $0.66 | $0.68 | 50,123 | — | — |
| 1999-11-17 | $0.65 | $0.66 | 5,897 | — | — |
| 1999-11-16 | $0.66 | $0.67 | 85,504 | — | — |
| 1999-11-15 | $0.64 | $0.65 | 0 | — | — |
| 1999-11-12 | $0.64 | $0.65 | 103,194 | — | — |
| 1999-11-11 | $0.64 | $0.65 | 203,440 | — | — |
| 1999-11-10 | $0.64 | $0.65 | 35,381 | — | — |
| 1999-11-09 | $0.62 | $0.63 | 188,698 | — | — |
| 1999-11-08 | $0.65 | $0.66 | 109,091 | — | — |
| 1999-11-05 | $0.66 | $0.67 | 182,801 | — | — |
| 1999-11-04 | $0.62 | $0.63 | 82,555 | — | — |
| 1999-11-03 | $0.61 | $0.63 | 64,865 | — | — |
| 1999-11-02 | $0.60 | $0.61 | 0 | — | — |
| 1999-11-01 | $0.60 | $0.61 | 56,020 | — | — |
| 1999-10-29 | $0.61 | $0.63 | 344,963 | — | — |
| 1999-10-28 | $0.59 | $0.60 | 159,214 | — | — |
| 1999-10-27 | $0.57 | $0.59 | 5,897 | — | — |
| 1999-10-26 | $0.57 | $0.59 | 5,897 | — | — |
| 1999-10-25 | $0.57 | $0.58 | 810,810 | — | — |
| 1999-10-22 | $0.59 | $0.60 | 67,813 | — | — |
| 1999-10-21 | $0.58 | $0.59 | 5,897 | — | — |
| 1999-10-20 | $0.57 | $0.58 | 5,897 | — | — |
| 1999-10-19 | $0.56 | $0.57 | 229,975 | — | — |
| 1999-10-18 | $0.55 | $0.56 | 5,897 | — | — |
| 1999-10-15 | $0.56 | $0.57 | 5,897 | — | — |
| 1999-10-14 | $0.56 | $0.57 | 123,833 | — | — |
| 1999-10-13 | $0.56 | $0.58 | 5,897 | — | — |
| 1999-10-12 | $0.56 | $0.57 | 5,897 | — | — |
| 1999-10-11 | $0.56 | $0.57 | 5,897 | — | — |
| 1999-10-08 | $0.56 | $0.57 | 5,897 | — | — |
| 1999-10-07 | $0.56 | $0.57 | 35,381 | — | — |
| 1999-10-06 | $0.55 | $0.56 | 8,845 | — | — |
| 1999-10-05 | $0.54 | $0.55 | 14,742 | — | — |
| 1999-10-04 | $0.54 | $0.55 | 197,543 | — | — |
| 1999-10-01 | $0.54 | $0.55 | 294,840 | — | — |
| 1999-09-30 | $0.57 | $0.58 | 11,794 | — | — |
| 1999-09-29 | $0.57 | $0.58 | 8,845 | — | — |
| 1999-09-28 | $0.56 | $0.57 | 20,639 | — | — |
| 1999-09-27 | $0.58 | $0.59 | 88,452 | — | — |
| 1999-09-24 | $0.58 | $0.59 | 209,336 | — | — |
| 1999-09-23 | $0.60 | $0.61 | 20,639 | — | — |
| 1999-09-22 | $0.59 | $0.61 | 0 | — | — |
| 1999-09-21 | $0.59 | $0.61 | 29,484 | — | — |
| 1999-09-20 | $0.60 | $0.61 | 2,948 | — | — |
| 1999-09-17 | $0.60 | $0.61 | 5,897 | — | — |
| 1999-09-16 | $0.59 | $0.61 | 810,810 | — | — |
| 1999-09-15 | $0.60 | $0.61 | 29,484 | — | — |
| 1999-09-14 | $0.60 | $0.61 | 191,646 | — | — |
| 1999-09-13 | $0.62 | $0.63 | 560,196 | — | — |
| 1999-09-10 | $0.58 | $0.59 | 194,594 | — | — |
| 1999-09-09 | $0.56 | $0.58 | 757,739 | — | — |
| 1999-09-08 | $0.56 | $0.57 | 168,059 | — | — |
| 1999-09-07 | $0.55 | $0.56 | 23,587 | — | — |
| 1999-09-03 | $0.54 | $0.55 | 61,916 | — | — |
| 1999-09-02 | $0.54 | $0.55 | 26,536 | — | — |
| 1999-09-01 | $0.53 | $0.54 | 283,046 | — | — |
| 1999-08-31 | $0.51 | $0.52 | 94,349 | — | — |
| 1999-08-30 | $0.50 | $0.51 | 212,285 | — | — |
| 1999-08-27 | $0.51 | $0.52 | 2,948 | — | — |
| 1999-08-26 | $0.50 | $0.51 | 5,897 | — | — |
| 1999-08-25 | $0.51 | $0.52 | 35,381 | — | — |
| 1999-08-24 | $0.51 | $0.52 | 47,174 | — | — |
| 1999-08-23 | $0.49 | $0.50 | 88,452 | — | — |
| 1999-08-20 | $0.46 | $0.47 | 5,897 | — | — |
| 1999-08-19 | $0.47 | $0.48 | 38,329 | — | — |
| 1999-08-18 | $0.47 | $0.48 | 32,432 | — | — |
| 1999-08-17 | $0.50 | $0.51 | 67,813 | — | — |
| 1999-08-16 | $0.50 | $0.52 | 126,781 | — | — |
| 1999-08-13 | $0.47 | $0.48 | 126,781 | — | — |
| 1999-08-12 | $0.46 | $0.47 | 294,840 | — | — |
| 1999-08-11 | $0.45 | $0.45 | 91,400 | — | — |
| 1999-08-10 | $0.46 | $0.47 | 138,575 | — | — |
| 1999-08-09 | $0.51 | $0.52 | 73,710 | — | — |
| 1999-08-06 | $0.52 | $0.53 | 265,356 | — | — |
| 1999-08-05 | $0.56 | $0.57 | 566,093 | — | — |
| 1999-08-04 | $0.57 | $0.58 | 2,376,410 | — | — |
| 1999-08-03 | $0.56 | $0.57 | 44,226 | — | — |
| 1999-08-02 | $0.57 | $0.58 | 126,781 | — | — |
| 1999-07-30 | $0.59 | $0.60 | 79,607 | — | — |
| 1999-07-29 | $0.58 | $0.59 | 70,762 | — | — |
| 1999-07-28 | $0.59 | $0.61 | 29,484 | — | — |
| 1999-07-27 | $0.59 | $0.61 | 88,452 | — | — |
| 1999-07-26 | $0.60 | $0.61 | 14,742 | — | — |
| 1999-07-23 | $0.60 | $0.61 | 5,897 | — | — |
| 1999-07-22 | $0.60 | $0.62 | 26,536 | — | — |
| 1999-07-21 | $0.62 | $0.63 | 2,948 | — | — |
| 1999-07-20 | $0.62 | $0.63 | 5,897 | — | — |
| 1999-07-19 | $0.63 | $0.63 | 297,788 | — | — |
| 1999-07-16 | $0.58 | $0.58 | 17,690 | — | — |
| 1999-07-15 | $0.56 | $0.56 | 451,105 | — | — |
| 1999-07-14 | $0.57 | $0.57 | 41,278 | — | — |
| 1999-07-13 | $0.56 | $0.56 | 277,150 | — | — |
| 1999-07-12 | $0.59 | $0.59 | 515,970 | — | — |
| 1999-07-09 | $0.60 | $0.60 | 26,536 | — | — |
| 1999-07-08 | $0.58 | $0.58 | 371,498 | — | — |
| 1999-07-07 | $0.59 | $0.59 | 250,614 | — | — |
| 1999-07-06 | $0.56 | $0.56 | 11,794 | — | — |
| 1999-07-02 | $0.55 | $0.55 | 17,690 | — | — |
| 1999-07-01 | $0.55 | $0.55 | 153,317 | — | — |
| 1999-06-30 | $0.54 | $0.54 | 94,349 | — | — |
| 1999-06-29 | $0.53 | $0.53 | 5,897 | — | — |
| 1999-06-28 | $0.53 | $0.53 | 147,420 | — | — |
| 1999-06-25 | $0.50 | $0.50 | 14,742 | — | — |
| 1999-06-24 | $0.50 | $0.50 | 168,059 | — | — |
| 1999-06-23 | $0.52 | $0.52 | 47,174 | — | — |
| 1999-06-22 | $0.54 | $0.54 | 244,717 | — | — |
| 1999-06-21 | $0.53 | $0.53 | 173,956 | — | — |
| 1999-06-18 | $0.53 | $0.53 | 29,484 | — | — |
| 1999-06-17 | $0.53 | $0.53 | 14,742 | — | — |
| 1999-06-16 | $0.53 | $0.53 | 35,381 | — | — |
| 1999-06-15 | $0.53 | $0.53 | 14,742 | — | — |
| 1999-06-14 | $0.54 | $0.54 | 5,897 | — | — |
| 1999-06-11 | $0.53 | $0.53 | 73,710 | — | — |
| 1999-06-10 | $0.52 | $0.52 | 32,432 | — | — |
| 1999-06-09 | $0.53 | $0.53 | 114,988 | — | — |
| 1999-06-08 | $0.53 | $0.53 | 32,432 | — | — |
| 1999-06-07 | $0.53 | $0.53 | 29,484 | — | — |
| 1999-06-04 | $0.52 | $0.52 | 35,381 | — | — |
| 1999-06-03 | $0.52 | $0.52 | 14,742 | — | — |
| 1999-06-02 | $0.51 | $0.51 | 8,845 | — | — |
| 1999-06-01 | $0.51 | $0.51 | 5,897 | — | — |
| 1999-05-28 | $0.52 | $0.52 | 14,742 | — | — |
| 1999-05-27 | $0.52 | $0.52 | 156,265 | — | — |
| 1999-05-26 | $0.49 | $0.49 | 88,452 | — | — |
| 1999-05-25 | $0.47 | $0.47 | 330,221 | — | — |
| 1999-05-24 | $0.52 | $0.52 | 47,174 | — | — |
| 1999-05-21 | $0.53 | $0.53 | 8,845 | — | — |
| 1999-05-20 | $0.54 | $0.54 | 353,808 | — | — |
| 1999-05-19 | $0.58 | $0.58 | 235,872 | — | — |
| 1999-05-18 | $0.58 | $0.58 | 132,678 | — | — |
| 1999-05-17 | $0.57 | $0.57 | 61,916 | — | — |
| 1999-05-14 | $0.58 | $0.58 | 229,975 | — | — |
| 1999-05-13 | $0.57 | $0.57 | 5,897 | — | — |
| 1999-05-12 | $0.57 | $0.57 | 221,130 | — | — |
| 1999-05-11 | $0.58 | $0.58 | 766,584 | — | — |
| 1999-05-10 | $0.58 | $0.58 | 179,852 | — | — |
| 1999-05-07 | $0.57 | $0.57 | 58,968 | — | — |
| 1999-05-06 | $0.58 | $0.58 | 459,950 | — | — |
| 1999-05-05 | $0.51 | $0.51 | 103,194 | — | — |
| 1999-05-04 | $0.50 | $0.50 | 206,388 | — | — |
| 1999-05-03 | $0.51 | $0.51 | 70,762 | — | — |
| 1999-04-30 | $0.50 | $0.50 | 17,690 | — | — |
| 1999-04-29 | $0.52 | $0.52 | 241,769 | — | — |
| 1999-04-28 | $0.47 | $0.47 | 8,845 | — | — |
| 1999-04-27 | $0.45 | $0.45 | 5,897 | — | — |
| 1999-04-26 | $0.46 | $0.46 | 176,904 | — | — |
| 1999-04-23 | $0.48 | $0.48 | 29,484 | — | — |
| 1999-04-22 | $0.49 | $0.49 | 11,794 | — | — |
| 1999-04-21 | $0.48 | $0.48 | 5,897 | — | — |
| 1999-04-20 | $0.47 | $0.47 | 678,132 | — | — |
| 1999-04-19 | $0.50 | $0.50 | 383,292 | — | — |
| 1999-04-16 | $0.44 | $0.44 | 1,090,908 | — | — |
| 1999-04-15 | $0.41 | $0.41 | 409,828 | — | — |
| 1999-04-14 | $0.39 | $0.39 | 123,833 | — | — |
| 1999-04-13 | $0.39 | $0.39 | 126,781 | — | — |
| 1999-04-12 | $0.39 | $0.39 | 191,646 | — | — |
| 1999-04-09 | $0.38 | $0.38 | 5,897 | — | — |
| 1999-04-08 | $0.37 | $0.37 | 11,794 | — | — |
| 1999-04-07 | $0.39 | $0.39 | 0 | — | — |
| 1999-04-06 | $0.39 | $0.39 | 265,356 | — | — |
| 1999-04-05 | $0.35 | $0.35 | 17,690 | — | — |
| 1999-04-01 | $0.35 | $0.35 | 0 | — | — |
| 1999-03-31 | $0.35 | $0.35 | 0 | — | — |
| 1999-03-30 | $0.35 | $0.35 | 0 | — | — |
| 1999-03-29 | $0.35 | $0.35 | 53,071 | — | — |
| 1999-03-26 | $0.33 | $0.33 | 61,916 | — | — |
| 1999-03-25 | $0.32 | $0.32 | 100,246 | — | — |
| 1999-03-24 | $0.29 | $0.29 | 29,484 | — | — |
| 1999-03-23 | $0.30 | $0.30 | 0 | — | — |
| 1999-03-22 | $0.30 | $0.30 | 2,122,848 | — | — |
| 1999-03-19 | $0.30 | $0.30 | 88,452 | — | — |
| 1999-03-18 | $0.29 | $0.29 | 0 | — | — |
| 1999-03-17 | $0.29 | $0.29 | 58,968 | — | — |
| 1999-03-16 | $0.29 | $0.29 | 0 | — | — |
| 1999-03-15 | $0.29 | $0.29 | 144,472 | — | — |
| 1999-03-12 | $0.29 | $0.29 | 374,447 | — | — |
| 1999-03-11 | $0.30 | $0.30 | 173,956 | — | — |
| 1999-03-10 | $0.29 | $0.29 | 1,577,394 | — | — |