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
- 1998-04-27 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 | $3.33 | $3.34 | 84,411 | — | — |
| 1999-12-30 | $3.35 | $3.36 | 22,213 | — | — |
| 1999-12-29 | $3.35 | $3.36 | 20,944 | — | — |
| 1999-12-28 | $3.35 | $3.36 | 41,254 | — | — |
| 1999-12-27 | $3.35 | $3.36 | 452,520 | — | — |
| 1999-12-23 | $3.13 | $3.14 | 354,146 | — | — |
| 1999-12-22 | $2.80 | $2.80 | 50,139 | — | — |
| 1999-12-21 | $2.55 | $2.56 | 635 | — | — |
| 1999-12-20 | $2.54 | $2.55 | 13,328 | — | — |
| 1999-12-17 | $2.56 | $2.57 | 93,297 | — | — |
| 1999-12-16 | $2.56 | $2.57 | 57,755 | — | — |
| 1999-12-15 | $2.39 | $2.40 | 6,347 | — | — |
| 1999-12-14 | $2.40 | $2.41 | 5,712 | — | — |
| 1999-12-13 | $2.41 | $2.42 | 102,182 | — | — |
| 1999-12-10 | $2.40 | $2.41 | 20,944 | — | — |
| 1999-12-09 | $2.40 | $2.41 | 78,064 | — | — |
| 1999-12-08 | $2.42 | $2.43 | 239,905 | — | — |
| 1999-12-07 | $2.36 | $2.37 | 283,063 | — | — |
| 1999-12-06 | $2.29 | $2.30 | 104,086 | — | — |
| 1999-12-03 | $2.32 | $2.33 | 251,329 | — | — |
| 1999-12-02 | $2.33 | $2.34 | 35,542 | — | — |
| 1999-12-01 | $2.32 | $2.33 | 78,064 | — | — |
| 1999-11-30 | $2.29 | $2.30 | 158,033 | — | — |
| 1999-11-29 | $2.40 | $2.41 | 103,451 | — | — |
| 1999-11-26 | $2.35 | $2.36 | 6,347 | — | — |
| 1999-11-24 | $2.33 | $2.34 | 40,619 | — | — |
| 1999-11-23 | $2.42 | $2.43 | 13,328 | — | — |
| 1999-11-22 | $2.44 | $2.45 | 532,488 | — | — |
| 1999-11-19 | $2.32 | $2.33 | 389,688 | — | — |
| 1999-11-18 | $2.11 | $2.11 | 337,010 | — | — |
| 1999-11-17 | $1.98 | $1.98 | 297,660 | — | — |
| 1999-11-16 | $1.97 | $1.97 | 270,370 | — | — |
| 1999-11-15 | $2.06 | $2.06 | 62,198 | — | — |
| 1999-11-12 | $2.13 | $2.13 | 39,350 | — | — |
| 1999-11-11 | $2.15 | $2.15 | 188,497 | — | — |
| 1999-11-10 | $2.19 | $2.19 | 68,544 | — | — |
| 1999-11-09 | $2.22 | $2.22 | 5,077 | — | — |
| 1999-11-08 | $2.25 | $2.25 | 276,082 | — | — |
| 1999-11-05 | $2.26 | $2.27 | 70,448 | — | — |
| 1999-11-04 | $2.28 | $2.29 | 118,049 | — | — |
| 1999-11-03 | $2.28 | $2.29 | 73,622 | — | — |
| 1999-11-02 | $2.46 | $2.47 | 9,520 | — | — |
| 1999-11-01 | $2.47 | $2.48 | 138,358 | — | — |
| 1999-10-29 | $2.39 | $2.40 | 641,017 | — | — |
| 1999-10-28 | $2.38 | $2.39 | 50,774 | — | — |
| 1999-10-27 | $2.40 | $2.41 | 1,204,604 | — | — |
| 1999-10-26 | $2.42 | $2.43 | 1,361,368 | — | — |
| 1999-10-25 | $2.36 | $2.37 | 372,551 | — | — |
| 1999-10-22 | $2.60 | $2.61 | 46,331 | — | — |
| 1999-10-21 | $2.60 | $2.61 | 13,963 | — | — |
| 1999-10-20 | $2.60 | $2.61 | 14,597 | — | — |
| 1999-10-19 | $2.60 | $2.61 | 14,597 | — | — |
| 1999-10-18 | $2.69 | $2.70 | 2,539 | — | — |
| 1999-10-15 | $2.70 | $2.71 | 29,195 | — | — |
| 1999-10-14 | $2.75 | $2.75 | 635 | — | — |
| 1999-10-13 | $2.76 | $2.76 | 1,269 | — | — |
| 1999-10-12 | $2.77 | $2.77 | 393,496 | — | — |
| 1999-10-11 | $2.84 | $2.84 | 156,129 | — | — |
| 1999-10-08 | $2.86 | $2.86 | 80,603 | — | — |
| 1999-10-07 | $2.86 | $2.86 | 196,748 | — | — |
| 1999-10-06 | $2.96 | $2.97 | 69,179 | — | — |
| 1999-10-05 | $2.99 | $3.00 | 3,808 | — | — |
| 1999-10-04 | $2.98 | $2.99 | 8,251 | — | — |
| 1999-10-01 | $3.03 | $3.04 | 128,838 | — | — |
| 1999-09-30 | $3.03 | $3.04 | 27,291 | — | — |
| 1999-09-29 | $3.07 | $3.08 | 26,021 | — | — |
| 1999-09-28 | $3.14 | $3.15 | 100,278 | — | — |
| 1999-09-27 | $3.17 | $3.18 | 143,435 | — | — |
| 1999-09-24 | $3.20 | $3.21 | 0 | — | — |
| 1999-09-23 | $3.20 | $3.21 | 171,361 | — | — |
| 1999-09-22 | $3.22 | $3.23 | 39,984 | — | — |
| 1999-09-21 | $3.19 | $3.20 | 222,769 | — | — |
| 1999-09-20 | $3.23 | $3.24 | 57,120 | — | — |
| 1999-09-17 | $3.22 | $3.23 | 56,486 | — | — |
| 1999-09-16 | $3.23 | $3.24 | 27,291 | — | — |
| 1999-09-15 | $3.23 | $3.24 | 563,587 | — | — |
| 1999-09-14 | $3.18 | $3.19 | 60,294 | — | — |
| 1999-09-13 | $3.18 | $3.19 | 90,123 | — | — |
| 1999-09-10 | $3.15 | $3.16 | 260,849 | — | — |
| 1999-09-09 | $3.17 | $3.18 | 114,241 | — | — |
| 1999-09-08 | $3.20 | $3.21 | 38,080 | — | — |
| 1999-09-07 | $3.22 | $3.23 | 56,486 | — | — |
| 1999-09-03 | $3.23 | $3.24 | 101,547 | — | — |
| 1999-09-02 | $3.21 | $3.22 | 0 | — | — |
| 1999-09-01 | $3.21 | $3.22 | 1,065,611 | — | — |
| 1999-08-31 | $3.20 | $3.21 | 43,792 | — | — |
| 1999-08-30 | $3.35 | $3.36 | 53,312 | — | — |
| 1999-08-27 | $3.47 | $3.48 | 27,925 | — | — |
| 1999-08-26 | $3.47 | $3.48 | 59,024 | — | — |
| 1999-08-25 | $3.48 | $3.49 | 22,213 | — | — |
| 1999-08-24 | $3.52 | $3.52 | 119,318 | — | — |
| 1999-08-23 | $3.51 | $3.51 | 31,734 | — | — |
| 1999-08-20 | $3.55 | $3.55 | 123,126 | — | — |
| 1999-08-19 | $3.24 | $3.25 | 56,486 | — | — |
| 1999-08-18 | $3.23 | $3.24 | 18,405 | — | — |
| 1999-08-17 | $3.25 | $3.26 | 3,173 | — | — |
| 1999-08-16 | $3.28 | $3.29 | 9,520 | — | — |
| 1999-08-13 | $3.23 | $3.24 | 3,173 | — | — |
| 1999-08-12 | $3.23 | $3.24 | 3,173 | — | — |
| 1999-08-11 | $3.23 | $3.24 | 12,693 | — | — |
| 1999-08-10 | $3.27 | $3.28 | 6,981 | — | — |
| 1999-08-09 | $3.29 | $3.30 | 12,693 | — | — |
| 1999-08-06 | $3.33 | $3.34 | 1,269 | — | — |
| 1999-08-05 | $3.34 | $3.35 | 7,616 | — | — |
| 1999-08-04 | $3.36 | $3.37 | 13,963 | — | — |
| 1999-08-03 | $3.39 | $3.40 | 143,435 | — | — |
| 1999-08-02 | $3.35 | $3.36 | 20,309 | — | — |
| 1999-07-30 | $3.32 | $3.33 | 6,347 | — | — |
| 1999-07-29 | $3.33 | $3.34 | 37,446 | — | — |
| 1999-07-28 | $3.31 | $3.32 | 5,712 | — | — |
| 1999-07-27 | $3.30 | $3.31 | 12,059 | — | — |
| 1999-07-26 | $3.31 | $3.32 | 3,808 | — | — |
| 1999-07-23 | $3.32 | $3.33 | 10,155 | — | — |
| 1999-07-22 | $3.39 | $3.40 | 24,117 | — | — |
| 1999-07-21 | $3.47 | $3.48 | 17,771 | — | — |
| 1999-07-20 | $3.53 | $3.53 | 5,712 | — | — |
| 1999-07-19 | $3.58 | $3.59 | 13,328 | — | — |
| 1999-07-16 | $3.63 | $3.64 | 95,201 | — | — |
| 1999-07-15 | $3.64 | $3.65 | 40,619 | — | — |
| 1999-07-14 | $3.61 | $3.62 | 163,745 | — | — |
| 1999-07-13 | $3.63 | $3.64 | 14,597 | — | — |
| 1999-07-12 | $3.76 | $3.77 | 27,291 | — | — |
| 1999-07-09 | $3.70 | $3.71 | 3,808 | — | — |
| 1999-07-08 | $3.70 | $3.71 | 11,424 | — | — |
| 1999-07-07 | $3.79 | $3.80 | 3,173 | — | — |
| 1999-07-06 | $3.78 | $3.79 | 6,981 | — | — |
| 1999-07-02 | $3.84 | $3.85 | 31,099 | — | — |
| 1999-07-01 | $3.78 | $3.79 | 54,582 | — | — |
| 1999-06-30 | $3.82 | $3.83 | 192,305 | — | — |
| 1999-06-29 | $3.58 | $3.59 | 6,347 | — | — |
| 1999-06-28 | $3.49 | $3.49 | 4,443 | — | — |
| 1999-06-25 | $3.39 | $3.39 | 7,616 | — | — |
| 1999-06-24 | $3.39 | $3.39 | 31,734 | — | — |
| 1999-06-23 | $3.49 | $3.49 | 6,347 | — | — |
| 1999-06-22 | $3.51 | $3.51 | 6,981 | — | — |
| 1999-06-21 | $3.55 | $3.55 | 17,771 | — | — |
| 1999-06-18 | $3.51 | $3.51 | 8,251 | — | — |
| 1999-06-17 | $3.52 | $3.52 | 635 | — | — |
| 1999-06-16 | $3.53 | $3.53 | 33,003 | — | — |
| 1999-06-15 | $3.54 | $3.54 | 20,309 | — | — |
| 1999-06-14 | $3.54 | $3.54 | 39,984 | — | — |
| 1999-06-11 | $3.56 | $3.57 | 10,155 | — | — |
| 1999-06-10 | $3.56 | $3.57 | 20,944 | — | — |
| 1999-06-09 | $3.58 | $3.59 | 15,867 | — | — |
| 1999-06-08 | $3.64 | $3.65 | 32,368 | — | — |
| 1999-06-07 | $3.78 | $3.79 | 37,446 | — | — |
| 1999-06-04 | $3.78 | $3.79 | 60,294 | — | — |
| 1999-06-03 | $3.74 | $3.75 | 82,507 | — | — |
| 1999-06-02 | $3.62 | $3.63 | 0 | — | — |
| 1999-06-01 | $3.62 | $3.63 | 64,102 | — | — |
| 1999-05-28 | $3.70 | $3.71 | 277,351 | — | — |
| 1999-05-27 | $3.57 | $3.58 | 13,328 | — | — |
| 1999-05-26 | $3.56 | $3.57 | 12,059 | — | — |
| 1999-05-25 | $3.58 | $3.59 | 15,232 | — | — |
| 1999-05-24 | $3.58 | $3.59 | 2,539 | — | — |
| 1999-05-21 | $3.60 | $3.61 | 12,059 | — | — |
| 1999-05-20 | $3.65 | $3.66 | 14,597 | — | — |
| 1999-05-19 | $3.65 | $3.66 | 22,848 | — | — |
| 1999-05-18 | $3.64 | $3.65 | 81,238 | — | — |
| 1999-05-17 | $3.70 | $3.71 | 271,639 | — | — |
| 1999-05-14 | $3.72 | $3.73 | 185,958 | — | — |
| 1999-05-13 | $3.74 | $3.75 | 35,542 | — | — |
| 1999-05-12 | $3.64 | $3.65 | 54,582 | — | — |
| 1999-05-11 | $3.57 | $3.58 | 25,387 | — | — |
| 1999-05-10 | $3.54 | $3.54 | 34,907 | — | — |
| 1999-05-07 | $3.53 | $3.53 | 24,752 | — | — |
| 1999-05-06 | $3.49 | $3.49 | 18,405 | — | — |
| 1999-05-05 | $3.46 | $3.46 | 177,708 | — | — |
| 1999-05-04 | $3.47 | $3.47 | 29,830 | — | — |
| 1999-05-03 | $3.41 | $3.41 | 60,928 | — | — |
| 1999-04-30 | $3.32 | $3.32 | 107,894 | — | — |
| 1999-04-29 | $3.31 | $3.31 | 95,201 | — | — |
| 1999-04-28 | $3.29 | $3.29 | 17,136 | — | — |
| 1999-04-27 | $3.35 | $3.35 | 72,352 | — | — |
| 1999-04-26 | $3.32 | $3.32 | 113,606 | — | — |
| 1999-04-23 | $3.00 | $3.01 | 15,232 | — | — |
| 1999-04-22 | $3.02 | $3.03 | 13,963 | — | — |
| 1999-04-21 | $3.01 | $3.02 | 18,405 | — | — |
| 1999-04-20 | $3.01 | $3.02 | 34,907 | — | — |
| 1999-04-19 | $3.00 | $3.01 | 6,347 | — | — |
| 1999-04-16 | $3.01 | $3.02 | 31,099 | — | — |
| 1999-04-15 | $2.99 | $3.00 | 6,347 | — | — |
| 1999-04-14 | $3.05 | $3.06 | 24,117 | — | — |
| 1999-04-13 | $3.01 | $3.02 | 180,246 | — | — |
| 1999-04-12 | $2.98 | $2.99 | 52,043 | — | — |
| 1999-04-09 | $3.01 | $3.02 | 125,030 | — | — |
| 1999-04-08 | $3.03 | $3.04 | 274,812 | — | — |
| 1999-04-07 | $3.12 | $3.13 | 137,089 | — | — |
| 1999-04-06 | $3.14 | $3.15 | 108,529 | — | — |
| 1999-04-05 | $3.15 | $3.16 | 83,776 | — | — |
| 1999-04-01 | $3.28 | $3.28 | 38,080 | — | — |
| 1999-03-31 | $3.37 | $3.37 | 128,838 | — | — |
| 1999-03-30 | $3.35 | $3.35 | 781,914 | — | — |
| 1999-03-29 | $3.45 | $3.45 | 211,345 | — | — |
| 1999-03-26 | $3.58 | $3.59 | 67,910 | — | — |
| 1999-03-25 | $3.68 | $3.69 | 1,904 | — | — |
| 1999-03-24 | $3.68 | $3.69 | 221,500 | — | — |
| 1999-03-23 | $3.74 | $3.75 | 93,931 | — | — |
| 1999-03-22 | $3.79 | $3.80 | 32,368 | — | — |
| 1999-03-19 | $3.79 | $3.80 | 184,689 | — | — |
| 1999-03-18 | $3.80 | $3.81 | 83,142 | — | — |
| 1999-03-17 | $3.80 | $3.81 | 921,541 | — | — |
| 1999-03-16 | $3.79 | $3.80 | 81,872 | — | — |
| 1999-03-15 | $3.83 | $3.84 | 54,582 | — | — |
| 1999-03-12 | $3.83 | $3.84 | 64,736 | — | — |
| 1999-03-11 | $3.82 | $3.83 | 222,769 | — | — |
| 1999-03-10 | $3.75 | $3.76 | 98,374 | — | — |
| 1999-03-09 | $3.72 | $3.73 | 88,854 | — | — |
| 1999-03-08 | $3.70 | $3.71 | 52,678 | — | — |
| 1999-03-05 | $3.66 | $3.67 | 155,494 | — | — |
| 1999-03-04 | $3.64 | $3.65 | 141,531 | — | — |
| 1999-03-03 | $3.62 | $3.63 | 274,178 | — | — |
| 1999-03-02 | $3.59 | $3.60 | 784,452 | — | — |
| 1999-03-01 | $3.63 | $3.64 | 196,748 | — | — |
| 1999-02-26 | $3.58 | $3.59 | 343,357 | — | — |
| 1999-02-25 | $3.46 | $3.46 | 359,858 | — | — |
| 1999-02-24 | $3.36 | $3.36 | 430,941 | — | — |
| 1999-02-23 | $3.28 | $3.28 | 250,060 | — | — |
| 1999-02-22 | $3.27 | $3.27 | 343,991 | — | — |
| 1999-02-19 | $3.25 | $3.25 | 259,580 | — | — |
| 1999-02-18 | $3.15 | $3.16 | 383,341 | — | — |
| 1999-02-17 | $3.15 | $3.16 | 595,321 | — | — |
| 1999-02-16 | $3.15 | $3.16 | 951,371 | — | — |
| 1999-02-12 | $3.15 | $3.16 | 1,073,227 | — | — |
| 1999-02-11 | $3.15 | $3.16 | 5,157,965 | — | — |
| 1999-02-10 | $3.36 | $3.36 | 257,676 | — | — |
| 1999-02-09 | $3.46 | $3.46 | 8,885 | — | — |
| 1999-02-08 | $3.45 | $3.45 | 128,203 | — | — |
| 1999-02-05 | $3.63 | $3.64 | 28,560 | — | — |
| 1999-02-04 | $3.66 | $3.67 | 10,789 | — | — |
| 1999-02-03 | $3.68 | $3.69 | 17,136 | — | — |
| 1999-02-02 | $3.56 | $3.57 | 36,811 | — | — |
| 1999-02-01 | $3.59 | $3.60 | 66,006 | — | — |
| 1999-01-29 | $3.58 | $3.59 | 28,560 | — | — |
| 1999-01-28 | $3.59 | $3.60 | 4,443 | — | — |
| 1999-01-27 | $3.66 | $3.67 | 15,232 | — | — |
| 1999-01-26 | $3.70 | $3.71 | 36,176 | — | — |
| 1999-01-25 | $3.66 | $3.67 | 61,563 | — | — |
| 1999-01-22 | $3.33 | $3.33 | 3,173 | — | — |
| 1999-01-21 | $3.29 | $3.29 | 2,539 | — | — |
| 1999-01-20 | $3.31 | $3.31 | 10,155 | — | — |
| 1999-01-19 | $3.33 | $3.33 | 31,099 | — | — |
| 1999-01-15 | $3.25 | $3.25 | 53,947 | — | — |
| 1999-01-14 | $3.23 | $3.24 | 13,963 | — | — |
| 1999-01-13 | $3.33 | $3.33 | 7,616 | — | — |
| 1999-01-12 | $3.39 | $3.39 | 43,792 | — | — |
| 1999-01-11 | $3.28 | $3.28 | 22,848 | — | — |
| 1999-01-08 | $3.33 | $3.33 | 47,600 | — | — |
| 1999-01-07 | $3.49 | $3.49 | 14,597 | — | — |
| 1999-01-06 | $3.53 | $3.53 | 38,715 | — | — |
| 1999-01-05 | $3.53 | $3.53 | 17,136 | — | — |
| 1999-01-04 | $3.58 | $3.59 | 27,291 | — | — |