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 | $3.44 | $3.81 | 67,275 | — | — |
| 1999-12-30 | $3.47 | $3.84 | 195,478 | — | — |
| 1999-12-29 | $3.46 | $3.83 | 206,903 | — | — |
| 1999-12-28 | $3.47 | $3.84 | 266,562 | — | — |
| 1999-12-27 | $3.53 | $3.90 | 592,782 | — | — |
| 1999-12-23 | $3.22 | $3.57 | 328,759 | — | — |
| 1999-12-22 | $2.87 | $3.17 | 438,557 | — | — |
| 1999-12-21 | $2.52 | $2.79 | 411,266 | — | — |
| 1999-12-20 | $2.52 | $2.79 | 281,159 | — | — |
| 1999-12-17 | $2.54 | $2.81 | 245,617 | — | — |
| 1999-12-16 | $2.56 | $2.84 | 111,067 | — | — |
| 1999-12-15 | $2.37 | $2.63 | 341,453 | — | — |
| 1999-12-14 | $2.36 | $2.62 | 138,358 | — | — |
| 1999-12-13 | $2.38 | $2.64 | 105,990 | — | — |
| 1999-12-10 | $2.38 | $2.64 | 346,530 | — | — |
| 1999-12-09 | $2.38 | $2.64 | 225,308 | — | — |
| 1999-12-08 | $2.42 | $2.68 | 303,372 | — | — |
| 1999-12-07 | $2.44 | $2.70 | 276,082 | — | — |
| 1999-12-06 | $2.46 | $2.73 | 145,974 | — | — |
| 1999-12-03 | $2.48 | $2.75 | 112,971 | — | — |
| 1999-12-02 | $2.56 | $2.84 | 107,894 | — | — |
| 1999-12-01 | $2.60 | $2.88 | 81,872 | — | — |
| 1999-11-30 | $2.70 | $2.99 | 57,120 | — | — |
| 1999-11-29 | $2.73 | $3.02 | 39,350 | — | — |
| 1999-11-26 | $2.72 | $3.01 | 70,448 | — | — |
| 1999-11-24 | $2.68 | $2.97 | 22,213 | — | — |
| 1999-11-23 | $2.73 | $3.02 | 71,718 | — | — |
| 1999-11-22 | $2.76 | $3.05 | 244,348 | — | — |
| 1999-11-19 | $2.58 | $2.86 | 79,968 | — | — |
| 1999-11-18 | $2.36 | $2.62 | 152,321 | — | — |
| 1999-11-17 | $2.30 | $2.55 | 124,395 | — | — |
| 1999-11-16 | $2.27 | $2.52 | 126,299 | — | — |
| 1999-11-15 | $2.36 | $2.62 | 189,766 | — | — |
| 1999-11-12 | $2.54 | $2.81 | 62,832 | — | — |
| 1999-11-11 | $2.51 | $2.78 | 64,102 | — | — |
| 1999-11-10 | $2.53 | $2.80 | 201,190 | — | — |
| 1999-11-09 | $2.52 | $2.79 | 23,483 | — | — |
| 1999-11-08 | $2.58 | $2.86 | 204,364 | — | — |
| 1999-11-05 | $2.62 | $2.90 | 208,172 | — | — |
| 1999-11-04 | $2.67 | $2.96 | 268,466 | — | — |
| 1999-11-03 | $2.67 | $2.96 | 241,809 | — | — |
| 1999-11-02 | $2.75 | $3.04 | 76,160 | — | — |
| 1999-11-01 | $2.72 | $3.01 | 104,086 | — | — |
| 1999-10-29 | $2.75 | $3.04 | 119,953 | — | — |
| 1999-10-28 | $2.75 | $3.04 | 114,875 | — | — |
| 1999-10-27 | $2.84 | $3.14 | 93,931 | — | — |
| 1999-10-26 | $2.77 | $3.06 | 104,721 | — | — |
| 1999-10-25 | $2.67 | $2.96 | 220,865 | — | — |
| 1999-10-22 | $2.76 | $3.05 | 52,043 | — | — |
| 1999-10-21 | $2.79 | $3.09 | 23,483 | — | — |
| 1999-10-20 | $2.76 | $3.05 | 24,752 | — | — |
| 1999-10-19 | $2.78 | $3.08 | 267,196 | — | — |
| 1999-10-18 | $2.83 | $3.13 | 10,789 | — | — |
| 1999-10-15 | $2.83 | $3.13 | 5,712 | — | — |
| 1999-10-14 | $2.82 | $3.12 | 26,656 | — | — |
| 1999-10-13 | $2.84 | $3.14 | 58,390 | — | — |
| 1999-10-12 | $2.93 | $3.25 | 66,640 | — | — |
| 1999-10-11 | $3.01 | $3.34 | 85,046 | — | — |
| 1999-10-08 | $3.09 | $3.42 | 170,092 | — | — |
| 1999-10-07 | $3.01 | $3.34 | 101,547 | — | — |
| 1999-10-06 | $3.04 | $3.37 | 30,464 | — | — |
| 1999-10-05 | $3.05 | $3.38 | 22,213 | — | — |
| 1999-10-04 | $3.01 | $3.34 | 22,213 | — | — |
| 1999-10-01 | $3.01 | $3.34 | 308,450 | — | — |
| 1999-09-30 | $2.93 | $3.25 | 499,485 | — | — |
| 1999-09-29 | $3.03 | $3.36 | 57,120 | — | — |
| 1999-09-28 | $3.11 | $3.45 | 57,755 | — | — |
| 1999-09-27 | $3.33 | $3.69 | 193,574 | — | — |
| 1999-09-24 | $3.23 | $3.58 | 33,638 | — | — |
| 1999-09-23 | $3.23 | $3.58 | 268,466 | — | — |
| 1999-09-22 | $3.20 | $3.54 | 93,931 | — | — |
| 1999-09-21 | $3.29 | $3.64 | 221,500 | — | — |
| 1999-09-20 | $3.31 | $3.66 | 116,145 | — | — |
| 1999-09-17 | $3.32 | $3.68 | 111,067 | — | — |
| 1999-09-16 | $3.32 | $3.68 | 41,254 | — | — |
| 1999-09-15 | $3.43 | $3.80 | 515,352 | — | — |
| 1999-09-14 | $3.27 | $3.62 | 130,107 | — | — |
| 1999-09-13 | $3.41 | $3.77 | 18,405 | — | — |
| 1999-09-10 | $3.43 | $3.80 | 121,857 | — | — |
| 1999-09-09 | $3.45 | $3.82 | 1,269 | — | — |
| 1999-09-08 | $3.43 | $3.80 | 33,638 | — | — |
| 1999-09-07 | $3.39 | $3.75 | 126,934 | — | — |
| 1999-09-03 | $3.43 | $3.80 | 120,587 | — | — |
| 1999-09-02 | $3.39 | $3.75 | 70,448 | — | — |
| 1999-09-01 | $3.43 | $3.80 | 106,625 | — | — |
| 1999-08-31 | $3.47 | $3.84 | 57,120 | — | — |
| 1999-08-30 | $3.55 | $3.93 | 25,387 | — | — |
| 1999-08-27 | $3.62 | $4.01 | 125,665 | — | — |
| 1999-08-26 | $3.62 | $4.01 | 262,753 | — | — |
| 1999-08-25 | $3.63 | $4.02 | 67,275 | — | — |
| 1999-08-24 | $3.68 | $4.08 | 51,408 | — | — |
| 1999-08-23 | $3.71 | $4.11 | 25,387 | — | — |
| 1999-08-20 | $3.76 | $4.17 | 93,297 | — | — |
| 1999-08-19 | $3.66 | $4.06 | 117,414 | — | — |
| 1999-08-18 | $3.67 | $4.07 | 17,771 | — | — |
| 1999-08-17 | $3.64 | $4.04 | 1,904 | — | — |
| 1999-08-16 | $3.64 | $4.04 | 15,867 | — | — |
| 1999-08-13 | $3.63 | $4.02 | 5,712 | — | — |
| 1999-08-12 | $3.63 | $4.02 | 11,424 | — | — |
| 1999-08-11 | $3.65 | $4.05 | 10,789 | — | — |
| 1999-08-10 | $3.62 | $4.01 | 51,408 | — | — |
| 1999-08-09 | $3.63 | $4.02 | 12,693 | — | — |
| 1999-08-06 | $3.62 | $4.01 | 30,464 | — | — |
| 1999-08-05 | $3.64 | $4.04 | 8,885 | — | — |
| 1999-08-04 | $3.62 | $4.01 | 10,789 | — | — |
| 1999-08-03 | $3.62 | $4.01 | 175,804 | — | — |
| 1999-08-02 | $3.68 | $4.08 | 15,232 | — | — |
| 1999-07-30 | $3.65 | $4.05 | 12,693 | — | — |
| 1999-07-29 | $3.67 | $4.07 | 15,232 | — | — |
| 1999-07-28 | $3.66 | $4.06 | 46,331 | — | — |
| 1999-07-27 | $3.57 | $3.96 | 38,715 | — | — |
| 1999-07-26 | $3.62 | $4.01 | 48,235 | — | — |
| 1999-07-23 | $3.62 | $4.01 | 29,830 | — | — |
| 1999-07-22 | $3.65 | $4.05 | 18,405 | — | — |
| 1999-07-21 | $3.74 | $4.14 | 8,885 | — | — |
| 1999-07-20 | $3.73 | $4.13 | 116,779 | — | — |
| 1999-07-19 | $3.81 | $4.22 | 105,990 | — | — |
| 1999-07-16 | $3.86 | $4.28 | 76,795 | — | — |
| 1999-07-15 | $3.84 | $4.25 | 25,387 | — | — |
| 1999-07-14 | $3.83 | $4.24 | 118,683 | — | — |
| 1999-07-13 | $3.85 | $4.26 | 62,832 | — | — |
| 1999-07-12 | $3.90 | $4.32 | 29,830 | — | — |
| 1999-07-09 | $3.91 | $4.33 | 8,251 | — | — |
| 1999-07-08 | $3.94 | $4.36 | 53,312 | — | — |
| 1999-07-07 | $3.94 | $4.36 | 41,888 | — | — |
| 1999-07-06 | $3.97 | $4.39 | 13,963 | — | — |
| 1999-07-02 | $4.04 | $4.47 | 48,870 | — | — |
| 1999-07-01 | $4.02 | $4.45 | 13,328 | — | — |
| 1999-06-30 | $3.95 | $4.37 | 41,888 | — | — |
| 1999-06-29 | $4.04 | $4.47 | 40,619 | — | — |
| 1999-06-28 | $3.92 | $4.34 | 19,675 | — | — |
| 1999-06-25 | $3.79 | $4.19 | 18,405 | — | — |
| 1999-06-24 | $3.77 | $4.17 | 182,785 | — | — |
| 1999-06-23 | $3.91 | $4.33 | 147,878 | — | — |
| 1999-06-22 | $3.88 | $4.29 | 51,408 | — | — |
| 1999-06-21 | $3.92 | $4.34 | 8,885 | — | — |
| 1999-06-18 | $3.89 | $4.30 | 64,736 | — | — |
| 1999-06-17 | $3.88 | $4.29 | 5,712 | — | — |
| 1999-06-16 | $3.86 | $4.27 | 19,040 | — | — |
| 1999-06-15 | $3.82 | $4.23 | 32,368 | — | — |
| 1999-06-14 | $3.92 | $4.34 | 27,291 | — | — |
| 1999-06-11 | $3.93 | $4.35 | 53,947 | — | — |
| 1999-06-10 | $3.88 | $4.29 | 5,077 | — | — |
| 1999-06-09 | $3.93 | $4.35 | 15,232 | — | — |
| 1999-06-08 | $3.94 | $4.36 | 7,616 | — | — |
| 1999-06-07 | $3.98 | $4.40 | 7,616 | — | — |
| 1999-06-04 | $3.99 | $4.41 | 19,040 | — | — |
| 1999-06-03 | $3.98 | $4.40 | 43,792 | — | — |
| 1999-06-02 | $3.86 | $4.27 | 43,158 | — | — |
| 1999-06-01 | $3.89 | $4.30 | 72,352 | — | — |
| 1999-05-28 | $4.00 | $4.42 | 82,507 | — | — |
| 1999-05-27 | $3.85 | $4.26 | 91,393 | — | — |
| 1999-05-26 | $3.76 | $4.16 | 124,395 | — | — |
| 1999-05-25 | $3.75 | $4.15 | 109,163 | — | — |
| 1999-05-24 | $3.72 | $4.12 | 46,331 | — | — |
| 1999-05-21 | $3.74 | $4.14 | 51,408 | — | — |
| 1999-05-20 | $3.76 | $4.16 | 39,984 | — | — |
| 1999-05-19 | $3.76 | $4.16 | 12,059 | — | — |
| 1999-05-18 | $3.72 | $4.12 | 15,867 | — | — |
| 1999-05-17 | $3.76 | $4.16 | 102,182 | — | — |
| 1999-05-14 | $3.80 | $4.21 | 95,201 | — | — |
| 1999-05-13 | $3.80 | $4.21 | 43,158 | — | — |
| 1999-05-12 | $3.78 | $4.18 | 24,752 | — | — |
| 1999-05-11 | $3.74 | $4.14 | 55,851 | — | — |
| 1999-05-10 | $3.74 | $4.14 | 9,520 | — | — |
| 1999-05-07 | $3.72 | $4.12 | 76,795 | — | — |
| 1999-05-06 | $3.70 | $4.10 | 19,675 | — | — |
| 1999-05-05 | $3.62 | $4.01 | 99,009 | — | — |
| 1999-05-04 | $3.57 | $3.95 | 31,734 | — | — |
| 1999-05-03 | $3.56 | $3.94 | 70,448 | — | — |
| 1999-04-30 | $3.50 | $3.87 | 38,080 | — | — |
| 1999-04-29 | $3.55 | $3.92 | 33,638 | — | — |
| 1999-04-28 | $3.56 | $3.94 | 44,427 | — | — |
| 1999-04-27 | $3.66 | $4.05 | 27,925 | — | — |
| 1999-04-26 | $3.56 | $3.94 | 92,662 | — | — |
| 1999-04-23 | $3.31 | $3.66 | 15,232 | — | — |
| 1999-04-22 | $3.19 | $3.53 | 145,339 | — | — |
| 1999-04-21 | $3.16 | $3.50 | 85,046 | — | — |
| 1999-04-20 | $3.22 | $3.56 | 112,337 | — | — |
| 1999-04-19 | $3.28 | $3.63 | 48,870 | — | — |
| 1999-04-16 | $3.29 | $3.64 | 77,430 | — | — |
| 1999-04-15 | $3.32 | $3.67 | 64,736 | — | — |
| 1999-04-14 | $3.33 | $3.68 | 61,563 | — | — |
| 1999-04-13 | $3.34 | $3.69 | 86,315 | — | — |
| 1999-04-12 | $3.29 | $3.64 | 98,374 | — | — |
| 1999-04-09 | $3.27 | $3.62 | 41,888 | — | — |
| 1999-04-08 | $3.25 | $3.60 | 125,030 | — | — |
| 1999-04-07 | $3.24 | $3.58 | 129,473 | — | — |
| 1999-04-06 | $3.29 | $3.64 | 150,417 | — | — |
| 1999-04-05 | $3.47 | $3.83 | 117,414 | — | — |
| 1999-04-01 | $3.67 | $4.06 | 76,160 | — | — |
| 1999-03-31 | $3.78 | $4.18 | 597,225 | — | — |
| 1999-03-30 | $4.02 | $4.45 | 239,271 | — | — |
| 1999-03-29 | $4.03 | $4.46 | 13,963 | — | — |
| 1999-03-26 | $4.01 | $4.43 | 45,696 | — | — |
| 1999-03-25 | $4.01 | $4.43 | 6,347 | — | — |
| 1999-03-24 | $4.08 | $4.51 | 194,844 | — | — |
| 1999-03-23 | $4.08 | $4.51 | 24,117 | — | — |
| 1999-03-22 | $4.14 | $4.58 | 222,135 | — | — |
| 1999-03-19 | $4.12 | $4.55 | 79,968 | — | — |
| 1999-03-18 | $4.10 | $4.53 | 41,888 | — | — |
| 1999-03-17 | $4.16 | $4.60 | 247,521 | — | — |
| 1999-03-16 | $4.09 | $4.52 | 12,693 | — | — |
| 1999-03-15 | $4.14 | $4.58 | 83,142 | — | — |
| 1999-03-12 | $4.14 | $4.58 | 100,278 | — | — |
| 1999-03-11 | $4.10 | $4.53 | 13,963 | — | — |
| 1999-03-10 | $4.08 | $4.51 | 5,712 | — | — |
| 1999-03-09 | $4.09 | $4.52 | 120,587 | — | — |
| 1999-03-08 | $4.13 | $4.56 | 43,792 | — | — |
| 1999-03-05 | $4.16 | $4.60 | 21,579 | — | — |
| 1999-03-04 | $4.11 | $4.54 | 114,241 | — | — |
| 1999-03-03 | $4.15 | $4.59 | 64,736 | — | — |
| 1999-03-02 | $4.23 | $4.68 | 72,987 | — | — |
| 1999-03-01 | $4.27 | $4.73 | 5,077 | — | — |
| 1999-02-26 | $4.31 | $4.77 | 53,312 | — | — |
| 1999-02-25 | $4.21 | $4.66 | 311,623 | — | — |
| 1999-02-24 | $4.41 | $4.88 | 406,189 | — | — |
| 1999-02-23 | $4.25 | $4.71 | 118,683 | — | — |
| 1999-02-22 | $4.04 | $4.47 | 60,294 | — | — |
| 1999-02-19 | $3.92 | $4.34 | 118,049 | — | — |
| 1999-02-18 | $3.93 | $4.35 | 187,862 | — | — |
| 1999-02-17 | $3.84 | $4.25 | 234,828 | — | — |
| 1999-02-16 | $3.59 | $3.98 | 104,086 | — | — |
| 1999-02-12 | $3.55 | $3.92 | 387,784 | — | — |
| 1999-02-11 | $3.28 | $3.63 | 1,504,803 | — | — |
| 1999-02-10 | $3.60 | $3.99 | 397,304 | — | — |
| 1999-02-09 | $3.77 | $4.17 | 146,609 | — | — |
| 1999-02-08 | $3.92 | $4.34 | 46,331 | — | — |
| 1999-02-05 | $4.02 | $4.45 | 80,603 | — | — |
| 1999-02-04 | $4.12 | $4.55 | 27,925 | — | — |
| 1999-02-03 | $4.23 | $4.68 | 6,347 | — | — |
| 1999-02-02 | $4.24 | $4.70 | 13,328 | — | — |
| 1999-02-01 | $4.28 | $4.74 | 20,309 | — | — |
| 1999-01-29 | $4.27 | $4.73 | 72,987 | — | — |
| 1999-01-28 | $4.41 | $4.88 | 45,062 | — | — |
| 1999-01-27 | $4.52 | $5.00 | 83,142 | — | — |
| 1999-01-26 | $4.57 | $5.06 | 73,622 | — | — |
| 1999-01-25 | $4.06 | $4.49 | 13,328 | — | — |
| 1999-01-22 | $3.90 | $4.31 | 45,696 | — | — |
| 1999-01-21 | $3.88 | $4.29 | 23,483 | — | — |
| 1999-01-20 | $3.88 | $4.29 | 27,291 | — | — |
| 1999-01-19 | $3.89 | $4.30 | 33,003 | — | — |
| 1999-01-15 | $3.96 | $4.38 | 82,507 | — | — |
| 1999-01-14 | $3.96 | $4.38 | 15,232 | — | — |
| 1999-01-13 | $4.12 | $4.55 | 48,235 | — | — |
| 1999-01-12 | $4.26 | $4.72 | 26,021 | — | — |
| 1999-01-11 | $4.48 | $4.96 | 75,526 | — | — |
| 1999-01-08 | $4.45 | $4.92 | 40,619 | — | — |
| 1999-01-07 | $4.54 | $5.02 | 31,099 | — | — |
| 1999-01-06 | $4.61 | $5.10 | 10,155 | — | — |
| 1999-01-05 | $4.69 | $5.18 | 12,059 | — | — |
| 1999-01-04 | $4.71 | $5.20 | 536,931 | — | — |