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
- 1980-03-17 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 | $3.54 | $5.38 | 290,588 | — | — |
| 1999-12-30 | $3.54 | $5.38 | 609,525 | — | — |
| 1999-12-29 | $3.50 | $5.32 | 100,238 | — | — |
| 1999-12-28 | $3.50 | $5.32 | 240,975 | — | — |
| 1999-12-27 | $3.46 | $5.25 | 376,650 | — | — |
| 1999-12-23 | $3.43 | $5.21 | 237,938 | — | — |
| 1999-12-22 | $3.48 | $5.28 | 235,913 | — | — |
| 1999-12-21 | $3.41 | $5.18 | 196,425 | — | — |
| 1999-12-20 | $3.41 | $5.18 | 287,550 | — | — |
| 1999-12-17 | $3.31 | $5.04 | 542,700 | — | — |
| 1999-12-16 | $3.40 | $5.16 | 357,413 | — | — |
| 1999-12-15 | $3.31 | $5.03 | 468,788 | — | — |
| 1999-12-14 | $3.15 | $4.78 | 1,038,825 | — | — |
| 1999-12-13 | $3.20 | $4.87 | 837,338 | — | — |
| 1999-12-10 | $3.28 | $4.98 | 354,375 | — | — |
| 1999-12-09 | $3.38 | $5.14 | 355,388 | — | — |
| 1999-12-08 | $3.41 | $5.18 | 700,650 | — | — |
| 1999-12-07 | $3.40 | $5.16 | 225,788 | — | — |
| 1999-12-06 | $3.39 | $5.15 | 661,163 | — | — |
| 1999-12-03 | $3.41 | $5.19 | 325,013 | — | — |
| 1999-12-02 | $3.33 | $5.06 | 278,438 | — | — |
| 1999-12-01 | $3.35 | $5.09 | 319,950 | — | — |
| 1999-11-30 | $3.25 | $4.94 | 148,838 | — | — |
| 1999-11-29 | $3.28 | $4.98 | 383,738 | — | — |
| 1999-11-26 | $3.25 | $4.93 | 107,325 | — | — |
| 1999-11-24 | $3.24 | $4.92 | 2,600,100 | — | — |
| 1999-11-23 | $3.19 | $4.84 | 504,225 | — | — |
| 1999-11-22 | $3.31 | $5.04 | 490,050 | — | — |
| 1999-11-19 | $3.37 | $5.12 | 309,825 | — | — |
| 1999-11-18 | $3.50 | $5.32 | 218,700 | — | — |
| 1999-11-17 | $3.53 | $5.36 | 264,263 | — | — |
| 1999-11-16 | $3.52 | $5.34 | 178,200 | — | — |
| 1999-11-15 | $3.51 | $5.33 | 260,213 | — | — |
| 1999-11-12 | $3.53 | $5.36 | 471,825 | — | — |
| 1999-11-11 | $3.47 | $5.27 | 73,913 | — | — |
| 1999-11-10 | $3.46 | $5.26 | 192,375 | — | — |
| 1999-11-09 | $3.45 | $5.24 | 467,775 | — | — |
| 1999-11-08 | $3.44 | $5.22 | 307,800 | — | — |
| 1999-11-05 | $3.39 | $5.15 | 289,575 | — | — |
| 1999-11-04 | $3.38 | $5.14 | 123,525 | — | — |
| 1999-11-03 | $3.37 | $5.12 | 251,100 | — | — |
| 1999-11-02 | $3.28 | $4.99 | 489,038 | — | — |
| 1999-11-01 | $3.34 | $5.07 | 125,550 | — | — |
| 1999-10-29 | $3.31 | $5.03 | 449,550 | — | — |
| 1999-10-28 | $3.28 | $4.99 | 173,138 | — | — |
| 1999-10-27 | $3.26 | $4.95 | 445,500 | — | — |
| 1999-10-26 | $3.20 | $4.86 | 321,975 | — | — |
| 1999-10-25 | $3.16 | $4.80 | 325,013 | — | — |
| 1999-10-22 | $3.20 | $4.87 | 441,450 | — | — |
| 1999-10-21 | $3.16 | $4.80 | 182,250 | — | — |
| 1999-10-20 | $3.25 | $4.94 | 375,638 | — | — |
| 1999-10-19 | $3.25 | $4.94 | 318,938 | — | — |
| 1999-10-18 | $3.22 | $4.89 | 182,250 | — | — |
| 1999-10-15 | $3.22 | $4.89 | 326,025 | — | — |
| 1999-10-14 | $3.19 | $4.84 | 259,200 | — | — |
| 1999-10-13 | $3.20 | $4.84 | 299,700 | — | — |
| 1999-10-12 | $3.28 | $4.97 | 489,038 | — | — |
| 1999-10-11 | $3.23 | $4.90 | 53,663 | — | — |
| 1999-10-08 | $3.25 | $4.92 | 79,988 | — | — |
| 1999-10-07 | $3.26 | $4.93 | 765,450 | — | — |
| 1999-10-06 | $3.30 | $4.99 | 449,550 | — | — |
| 1999-10-05 | $3.23 | $4.90 | 111,375 | — | — |
| 1999-10-04 | $3.17 | $4.79 | 914,288 | — | — |
| 1999-10-01 | $3.15 | $4.78 | 258,188 | — | — |
| 1999-09-30 | $3.24 | $4.91 | 888,975 | — | — |
| 1999-09-29 | $3.08 | $4.66 | 1,313,213 | — | — |
| 1999-09-28 | $3.26 | $4.93 | 233,888 | — | — |
| 1999-09-27 | $3.27 | $4.95 | 188,325 | — | — |
| 1999-09-24 | $3.27 | $4.94 | 746,213 | — | — |
| 1999-09-23 | $3.36 | $5.08 | 802,913 | — | — |
| 1999-09-22 | $3.40 | $5.14 | 973,013 | — | — |
| 1999-09-21 | $3.33 | $5.05 | 145,800 | — | — |
| 1999-09-20 | $3.31 | $5.01 | 105,300 | — | — |
| 1999-09-17 | $3.30 | $5.00 | 77,963 | — | — |
| 1999-09-16 | $3.30 | $4.99 | 106,313 | — | — |
| 1999-09-15 | $3.33 | $5.05 | 90,113 | — | — |
| 1999-09-14 | $3.32 | $5.03 | 134,663 | — | — |
| 1999-09-13 | $3.29 | $4.98 | 124,538 | — | — |
| 1999-09-10 | $3.31 | $5.01 | 87,075 | — | — |
| 1999-09-09 | $3.35 | $5.07 | 46,575 | — | — |
| 1999-09-08 | $3.40 | $5.15 | 59,738 | — | — |
| 1999-09-07 | $3.40 | $5.15 | 200,475 | — | — |
| 1999-09-03 | $3.41 | $5.16 | 181,238 | — | — |
| 1999-09-02 | $3.40 | $5.14 | 192,375 | — | — |
| 1999-09-01 | $3.38 | $5.12 | 141,750 | — | — |
| 1999-08-31 | $3.33 | $5.04 | 185,288 | — | — |
| 1999-08-30 | $3.33 | $5.05 | 406,013 | — | — |
| 1999-08-27 | $3.39 | $5.13 | 122,513 | — | — |
| 1999-08-26 | $3.39 | $5.13 | 214,650 | — | — |
| 1999-08-25 | $3.36 | $5.09 | 149,850 | — | — |
| 1999-08-24 | $3.40 | $5.14 | 432,338 | — | — |
| 1999-08-23 | $3.38 | $5.12 | 418,163 | — | — |
| 1999-08-20 | $3.38 | $5.11 | 381,713 | — | — |
| 1999-08-19 | $3.36 | $5.08 | 200,475 | — | — |
| 1999-08-18 | $3.38 | $5.12 | 1,231,200 | — | — |
| 1999-08-17 | $3.42 | $5.18 | 823,163 | — | — |
| 1999-08-16 | $3.29 | $4.98 | 309,825 | — | — |
| 1999-08-13 | $3.29 | $4.98 | 395,888 | — | — |
| 1999-08-12 | $3.22 | $4.88 | 395,888 | — | — |
| 1999-08-11 | $3.14 | $4.76 | 183,263 | — | — |
| 1999-08-10 | $3.11 | $4.71 | 330,075 | — | — |
| 1999-08-09 | $3.05 | $4.62 | 317,925 | — | — |
| 1999-08-06 | $3.05 | $4.62 | 65,813 | — | — |
| 1999-08-05 | $3.04 | $4.60 | 157,950 | — | — |
| 1999-08-04 | $3.09 | $4.67 | 154,913 | — | — |
| 1999-08-03 | $3.06 | $4.64 | 249,075 | — | — |
| 1999-08-02 | $3.10 | $4.69 | 289,575 | — | — |
| 1999-07-30 | $3.05 | $4.62 | 353,363 | — | — |
| 1999-07-29 | $3.04 | $4.61 | 343,238 | — | — |
| 1999-07-28 | $3.09 | $4.67 | 86,063 | — | — |
| 1999-07-27 | $3.14 | $4.75 | 773,550 | — | — |
| 1999-07-26 | $3.14 | $4.75 | 423,225 | — | — |
| 1999-07-23 | $3.17 | $4.80 | 186,300 | — | — |
| 1999-07-22 | $3.20 | $4.84 | 375,638 | — | — |
| 1999-07-21 | $3.16 | $4.78 | 216,675 | — | — |
| 1999-07-20 | $3.19 | $4.83 | 200,475 | — | — |
| 1999-07-19 | $3.23 | $4.89 | 225,788 | — | — |
| 1999-07-16 | $3.17 | $4.79 | 298,688 | — | — |
| 1999-07-15 | $3.28 | $4.97 | 542,700 | — | — |
| 1999-07-14 | $3.16 | $4.77 | 1,084,388 | — | — |
| 1999-07-13 | $3.05 | $4.60 | 1,009,463 | — | — |
| 1999-07-12 | $2.86 | $4.31 | 264,263 | — | — |
| 1999-07-09 | $2.81 | $4.24 | 129,600 | — | — |
| 1999-07-08 | $2.81 | $4.25 | 1,617,975 | — | — |
| 1999-07-07 | $2.88 | $4.34 | 417,150 | — | — |
| 1999-07-06 | $2.96 | $4.46 | 292,613 | — | — |
| 1999-07-02 | $2.96 | $4.47 | 352,350 | — | — |
| 1999-07-01 | $2.91 | $4.40 | 382,725 | — | — |
| 1999-06-30 | $2.90 | $4.38 | 1,375,988 | — | — |
| 1999-06-29 | $2.93 | $4.41 | 879,863 | — | — |
| 1999-06-28 | $2.91 | $4.39 | 384,750 | — | — |
| 1999-06-25 | $2.90 | $4.37 | 115,425 | — | — |
| 1999-06-24 | $2.92 | $4.40 | 130,613 | — | — |
| 1999-06-23 | $2.95 | $4.45 | 213,638 | — | — |
| 1999-06-22 | $2.90 | $4.38 | 656,100 | — | — |
| 1999-06-21 | $2.97 | $4.48 | 267,300 | — | — |
| 1999-06-18 | $2.96 | $4.46 | 178,200 | — | — |
| 1999-06-17 | $2.93 | $4.42 | 410,063 | — | — |
| 1999-06-16 | $2.88 | $4.35 | 925,425 | — | — |
| 1999-06-15 | $2.85 | $4.29 | 260,213 | — | — |
| 1999-06-14 | $2.91 | $4.39 | 433,350 | — | — |
| 1999-06-11 | $2.95 | $4.45 | 365,513 | — | — |
| 1999-06-10 | $2.95 | $4.45 | 58,725 | — | — |
| 1999-06-09 | $2.98 | $4.49 | 133,650 | — | — |
| 1999-06-08 | $2.98 | $4.50 | 705,713 | — | — |
| 1999-06-07 | $3.06 | $4.62 | 788,738 | — | — |
| 1999-06-04 | $3.04 | $4.58 | 376,650 | — | — |
| 1999-06-03 | $3.14 | $4.73 | 380,700 | — | — |
| 1999-06-02 | $3.07 | $4.63 | 199,463 | — | — |
| 1999-06-01 | $3.14 | $4.74 | 902,138 | — | — |
| 1999-05-28 | $3.23 | $4.87 | 379,688 | — | — |
| 1999-05-27 | $3.16 | $4.77 | 326,025 | — | — |
| 1999-05-26 | $3.20 | $4.82 | 348,300 | — | — |
| 1999-05-25 | $3.22 | $4.86 | 679,388 | — | — |
| 1999-05-24 | $3.20 | $4.83 | 172,125 | — | — |
| 1999-05-21 | $3.17 | $4.79 | 263,250 | — | — |
| 1999-05-20 | $3.17 | $4.78 | 464,738 | — | — |
| 1999-05-19 | $3.12 | $4.70 | 550,800 | — | — |
| 1999-05-18 | $3.21 | $4.84 | 154,913 | — | — |
| 1999-05-17 | $3.15 | $4.76 | 213,638 | — | — |
| 1999-05-14 | $3.15 | $4.76 | 147,825 | — | — |
| 1999-05-13 | $3.13 | $4.72 | 1,142,100 | — | — |
| 1999-05-12 | $3.15 | $4.75 | 319,950 | — | — |
| 1999-05-11 | $3.16 | $4.77 | 544,725 | — | — |
| 1999-05-10 | $3.15 | $4.75 | 400,950 | — | — |
| 1999-05-07 | $3.11 | $4.69 | 368,550 | — | — |
| 1999-05-06 | $3.10 | $4.67 | 182,250 | — | — |
| 1999-05-05 | $3.07 | $4.64 | 247,050 | — | — |
| 1999-05-04 | $3.03 | $4.57 | 495,113 | — | — |
| 1999-05-03 | $3.12 | $4.70 | 1,195,763 | — | — |
| 1999-04-30 | $3.11 | $4.69 | 847,463 | — | — |
| 1999-04-29 | $2.97 | $4.48 | 374,625 | — | — |
| 1999-04-28 | $2.93 | $4.41 | 444,488 | — | — |
| 1999-04-27 | $2.92 | $4.40 | 544,725 | — | — |
| 1999-04-26 | $2.87 | $4.33 | 123,525 | — | — |
| 1999-04-23 | $2.80 | $4.23 | 319,950 | — | — |
| 1999-04-22 | $2.88 | $4.34 | 397,913 | — | — |
| 1999-04-21 | $2.88 | $4.34 | 1,198,800 | — | — |
| 1999-04-20 | $2.75 | $4.15 | 766,463 | — | — |
| 1999-04-19 | $2.90 | $4.38 | 432,338 | — | — |
| 1999-04-16 | $2.80 | $4.23 | 701,663 | — | — |
| 1999-04-15 | $2.90 | $4.38 | 650,025 | — | — |
| 1999-04-14 | $2.69 | $4.04 | 483,975 | — | — |
| 1999-04-13 | $2.66 | $4.00 | 881,888 | — | — |
| 1999-04-12 | $2.53 | $3.80 | 336,150 | — | — |
| 1999-04-09 | $2.41 | $3.62 | 266,288 | — | — |
| 1999-04-08 | $2.31 | $3.47 | 422,213 | — | — |
| 1999-04-07 | $2.23 | $3.36 | 305,775 | — | — |
| 1999-04-06 | $2.20 | $3.30 | 672,300 | — | — |
| 1999-04-05 | $2.22 | $3.33 | 322,988 | — | — |
| 1999-04-01 | $2.14 | $3.22 | 458,663 | — | — |
| 1999-03-31 | $2.18 | $3.27 | 308,813 | — | — |
| 1999-03-30 | $2.15 | $3.23 | 2,877,525 | — | — |
| 1999-03-29 | $2.12 | $3.19 | 106,313 | — | — |
| 1999-03-26 | $2.12 | $3.18 | 284,513 | — | — |
| 1999-03-25 | $2.12 | $3.18 | 2,133,338 | — | — |
| 1999-03-24 | $2.01 | $3.01 | 145,800 | — | — |
| 1999-03-23 | $1.98 | $2.97 | 622,688 | — | — |
| 1999-03-22 | $2.01 | $3.02 | 530,550 | — | — |
| 1999-03-19 | $2.01 | $3.01 | 287,550 | — | — |
| 1999-03-18 | $2.02 | $3.03 | 465,750 | — | — |
| 1999-03-17 | $2.02 | $3.04 | 1,251,450 | — | — |
| 1999-03-16 | $1.98 | $2.97 | 556,875 | — | — |
| 1999-03-15 | $2.02 | $3.04 | 792,788 | — | — |
| 1999-03-12 | $2.12 | $3.19 | 311,850 | — | — |
| 1999-03-11 | $2.17 | $3.26 | 601,425 | — | — |
| 1999-03-10 | $2.17 | $3.26 | 204,525 | — | — |
| 1999-03-09 | $2.20 | $3.30 | 237,938 | — | — |
| 1999-03-08 | $2.18 | $3.27 | 260,213 | — | — |
| 1999-03-05 | $2.16 | $3.25 | 196,425 | — | — |
| 1999-03-04 | $2.15 | $3.24 | 369,563 | — | — |
| 1999-03-03 | $2.11 | $3.17 | 386,775 | — | — |
| 1999-03-02 | $2.11 | $3.17 | 247,050 | — | — |
| 1999-03-01 | $2.10 | $3.16 | 303,750 | — | — |
| 1999-02-26 | $2.15 | $3.23 | 294,638 | — | — |
| 1999-02-25 | $2.13 | $3.20 | 204,525 | — | — |
| 1999-02-24 | $2.15 | $3.23 | 517,388 | — | — |
| 1999-02-23 | $2.16 | $3.25 | 531,563 | — | — |
| 1999-02-22 | $2.12 | $3.19 | 235,913 | — | — |
| 1999-02-19 | $2.15 | $3.23 | 246,038 | — | — |
| 1999-02-18 | $2.12 | $3.18 | 475,875 | — | — |
| 1999-02-17 | $2.11 | $3.17 | 803,925 | — | — |
| 1999-02-16 | $2.11 | $3.17 | 564,975 | — | — |
| 1999-02-12 | $2.17 | $3.26 | 749,250 | — | — |
| 1999-02-11 | $2.28 | $3.42 | 319,950 | — | — |
| 1999-02-10 | $2.33 | $3.51 | 475,875 | — | — |
| 1999-02-09 | $2.40 | $3.61 | 295,650 | — | — |
| 1999-02-08 | $2.43 | $3.65 | 268,313 | — | — |
| 1999-02-05 | $2.43 | $3.65 | 364,500 | — | — |
| 1999-02-04 | $2.43 | $3.65 | 163,013 | — | — |
| 1999-02-03 | $2.43 | $3.65 | 257,175 | — | — |
| 1999-02-02 | $2.48 | $3.72 | 492,075 | — | — |
| 1999-02-01 | $2.51 | $3.77 | 713,813 | — | — |
| 1999-01-29 | $2.42 | $3.64 | 177,188 | — | — |
| 1999-01-28 | $2.43 | $3.65 | 143,775 | — | — |
| 1999-01-27 | $2.44 | $3.66 | 403,988 | — | — |
| 1999-01-26 | $2.57 | $3.87 | 181,238 | — | — |
| 1999-01-25 | $2.58 | $3.88 | 456,638 | — | — |
| 1999-01-22 | $2.48 | $3.73 | 561,938 | — | — |
| 1999-01-21 | $2.52 | $3.78 | 576,113 | — | — |
| 1999-01-20 | $2.60 | $3.90 | 1,186,650 | — | — |
| 1999-01-19 | $2.57 | $3.87 | 681,413 | — | — |
| 1999-01-15 | $2.68 | $4.03 | 221,738 | — | — |
| 1999-01-14 | $2.74 | $4.12 | 710,775 | — | — |
| 1999-01-13 | $2.72 | $4.08 | 445,500 | — | — |
| 1999-01-12 | $2.73 | $4.08 | 209,588 | — | — |
| 1999-01-11 | $2.78 | $4.16 | 295,650 | — | — |
| 1999-01-08 | $2.86 | $4.29 | 527,513 | — | — |
| 1999-01-07 | $2.84 | $4.25 | 589,275 | — | — |
| 1999-01-06 | $2.99 | $4.47 | 551,813 | — | — |
| 1999-01-05 | $2.94 | $4.40 | 75,938 | — | — |
| 1999-01-04 | $2.98 | $4.45 | 541,688 | — | — |