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
- 1994-10-25 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 | $3.38 | $3.38 | 14,681 | — | — |
| 1999-12-30 | $3.35 | $3.35 | 64,800 | — | — |
| 1999-12-29 | $3.35 | $3.35 | 21,263 | — | — |
| 1999-12-28 | $3.29 | $3.29 | 284,513 | — | — |
| 1999-12-27 | $3.26 | $3.26 | 22,275 | — | — |
| 1999-12-23 | $3.28 | $3.28 | 60,244 | — | — |
| 1999-12-22 | $3.46 | $3.46 | 177,694 | — | — |
| 1999-12-21 | $3.53 | $3.53 | 60,750 | — | — |
| 1999-12-20 | $3.51 | $3.51 | 181,238 | — | — |
| 1999-12-17 | $3.43 | $3.43 | 58,219 | — | — |
| 1999-12-16 | $3.41 | $3.41 | 519,413 | — | — |
| 1999-12-15 | $3.22 | $3.22 | 152,888 | — | — |
| 1999-12-14 | $3.22 | $3.22 | 409,050 | — | — |
| 1999-12-13 | $3.25 | $3.25 | 269,325 | — | — |
| 1999-12-10 | $3.21 | $3.21 | 249,581 | — | — |
| 1999-12-09 | $3.09 | $3.09 | 145,294 | — | — |
| 1999-12-08 | $3.04 | $3.04 | 294,131 | — | — |
| 1999-12-07 | $3.06 | $3.06 | 214,650 | — | — |
| 1999-12-06 | $2.91 | $2.91 | 706,219 | — | — |
| 1999-12-03 | $2.94 | $2.94 | 196,425 | — | — |
| 1999-12-02 | $2.86 | $2.86 | 94,163 | — | — |
| 1999-12-01 | $2.81 | $2.81 | 7,594 | — | — |
| 1999-11-30 | $2.77 | $2.77 | 397,406 | — | — |
| 1999-11-29 | $2.62 | $2.62 | 292,613 | — | — |
| 1999-11-26 | $2.79 | $2.79 | 22,781 | — | — |
| 1999-11-24 | $2.94 | $2.94 | 55,688 | — | — |
| 1999-11-23 | $2.96 | $2.96 | 35,944 | — | — |
| 1999-11-22 | $2.86 | $2.86 | 251,606 | — | — |
| 1999-11-19 | $2.89 | $2.89 | 74,419 | — | — |
| 1999-11-18 | $2.96 | $2.96 | 112,388 | — | — |
| 1999-11-17 | $2.94 | $2.94 | 64,294 | — | — |
| 1999-11-16 | $2.94 | $2.94 | 2,243,194 | — | — |
| 1999-11-15 | $2.78 | $2.78 | 69,356 | — | — |
| 1999-11-12 | $2.77 | $2.77 | 20,756 | — | — |
| 1999-11-11 | $2.70 | $2.70 | 98,213 | — | — |
| 1999-11-10 | $2.73 | $2.73 | 82,013 | — | — |
| 1999-11-09 | $2.77 | $2.77 | 178,706 | — | — |
| 1999-11-08 | $2.79 | $2.79 | 74,419 | — | — |
| 1999-11-05 | $2.72 | $2.72 | 197,944 | — | — |
| 1999-11-04 | $2.78 | $2.78 | 242,494 | — | — |
| 1999-11-03 | $2.64 | $2.64 | 161,494 | — | — |
| 1999-11-02 | $2.67 | $2.67 | 105,300 | — | — |
| 1999-11-01 | $2.72 | $2.72 | 1,000,856 | — | — |
| 1999-10-29 | $2.67 | $2.67 | 442,969 | — | — |
| 1999-10-28 | $2.59 | $2.59 | 648,000 | — | — |
| 1999-10-27 | $2.52 | $2.52 | 2,632,500 | — | — |
| 1999-10-26 | $2.40 | $2.40 | 554,344 | — | — |
| 1999-10-25 | $2.26 | $2.26 | 3,823,200 | — | — |
| 1999-10-22 | $2.14 | $2.14 | 1,952,606 | — | — |
| 1999-10-21 | $2.35 | $2.35 | 46,575 | — | — |
| 1999-10-20 | $2.25 | $2.25 | 756,338 | — | — |
| 1999-10-19 | $2.17 | $2.17 | 122,006 | — | — |
| 1999-10-18 | $2.12 | $2.12 | 134,156 | — | — |
| 1999-10-15 | $2.37 | $2.37 | 95,175 | — | — |
| 1999-10-14 | $2.38 | $2.38 | 300,713 | — | — |
| 1999-10-13 | $2.47 | $2.47 | 1,408,894 | — | — |
| 1999-10-12 | $2.49 | $2.49 | 4,130,494 | — | — |
| 1999-10-11 | $2.58 | $2.58 | 195,919 | — | — |
| 1999-10-08 | $2.52 | $2.52 | 252,619 | — | — |
| 1999-10-07 | $2.52 | $2.52 | 270,844 | — | — |
| 1999-10-06 | $2.54 | $2.54 | 56,700 | — | — |
| 1999-10-05 | $2.52 | $2.52 | 128,081 | — | — |
| 1999-10-04 | $2.54 | $2.54 | 171,113 | — | — |
| 1999-10-01 | $2.62 | $2.62 | 145,800 | — | — |
| 1999-09-30 | $2.86 | $2.86 | 346,781 | — | — |
| 1999-09-29 | $3.06 | $3.06 | 344,756 | — | — |
| 1999-09-28 | $3.01 | $3.01 | 289,575 | — | — |
| 1999-09-27 | $3.09 | $3.09 | 279,956 | — | — |
| 1999-09-24 | $2.81 | $2.81 | 142,256 | — | — |
| 1999-09-23 | $2.69 | $2.69 | 128,588 | — | — |
| 1999-09-22 | $2.52 | $2.52 | 127,575 | — | — |
| 1999-09-21 | $2.67 | $2.67 | 9,619 | — | — |
| 1999-09-20 | $2.54 | $2.54 | 163,519 | — | — |
| 1999-09-17 | $2.59 | $2.59 | 30,881 | — | — |
| 1999-09-16 | $2.58 | $2.58 | 132,131 | — | — |
| 1999-09-15 | $2.74 | $2.74 | 74,925 | — | — |
| 1999-09-14 | $2.74 | $2.74 | 68,344 | — | — |
| 1999-09-13 | $2.79 | $2.79 | 125,044 | — | — |
| 1999-09-10 | $2.77 | $2.77 | 69,863 | — | — |
| 1999-09-09 | $2.78 | $2.78 | 388,800 | — | — |
| 1999-09-08 | $2.79 | $2.79 | 154,913 | — | — |
| 1999-09-07 | $2.78 | $2.78 | 69,356 | — | — |
| 1999-09-03 | $2.77 | $2.77 | 247,050 | — | — |
| 1999-09-02 | $2.78 | $2.78 | 131,625 | — | — |
| 1999-09-01 | $2.92 | $2.92 | 66,319 | — | — |
| 1999-08-31 | $2.96 | $2.96 | 265,781 | — | — |
| 1999-08-30 | $3.06 | $3.06 | 210,094 | — | — |
| 1999-08-27 | $3.28 | $3.28 | 29,869 | — | — |
| 1999-08-26 | $3.31 | $3.31 | 10,631 | — | — |
| 1999-08-25 | $3.35 | $3.35 | 296,663 | — | — |
| 1999-08-24 | $3.36 | $3.36 | 98,719 | — | — |
| 1999-08-23 | $3.35 | $3.35 | 19,238 | — | — |
| 1999-08-20 | $3.36 | $3.36 | 12,656 | — | — |
| 1999-08-19 | $3.36 | $3.36 | 9,619 | — | — |
| 1999-08-18 | $3.35 | $3.35 | 245,025 | — | — |
| 1999-08-17 | $3.41 | $3.41 | 137,194 | — | — |
| 1999-08-16 | $3.46 | $3.46 | 39,488 | — | — |
| 1999-08-13 | $3.64 | $3.64 | 41,513 | — | — |
| 1999-08-12 | $3.56 | $3.56 | 37,969 | — | — |
| 1999-08-11 | $3.63 | $3.63 | 13,163 | — | — |
| 1999-08-10 | $3.68 | $3.68 | 2,531 | — | — |
| 1999-08-09 | $3.59 | $3.59 | 11,644 | — | — |
| 1999-08-06 | $3.64 | $3.64 | 25,819 | — | — |
| 1999-08-05 | $3.75 | $3.75 | 238,444 | — | — |
| 1999-08-04 | $3.60 | $3.60 | 210,094 | — | — |
| 1999-08-03 | $3.70 | $3.70 | 318,938 | — | — |
| 1999-08-02 | $3.68 | $3.68 | 287,044 | — | — |
| 1999-07-30 | $3.57 | $3.57 | 199,463 | — | — |
| 1999-07-29 | $3.52 | $3.52 | 22,781 | — | — |
| 1999-07-28 | $3.38 | $3.38 | 12,656 | — | — |
| 1999-07-27 | $3.53 | $3.53 | 61,256 | — | — |
| 1999-07-26 | $3.65 | $3.65 | 4,556 | — | — |
| 1999-07-23 | $3.56 | $3.56 | 42,019 | — | — |
| 1999-07-22 | $3.60 | $3.60 | 85,050 | — | — |
| 1999-07-21 | $3.56 | $3.56 | 309,319 | — | — |
| 1999-07-20 | $3.63 | $3.63 | 137,700 | — | — |
| 1999-07-19 | $3.88 | $3.88 | 14,681 | — | — |
| 1999-07-16 | $3.75 | $3.75 | 34,425 | — | — |
| 1999-07-15 | $3.91 | $3.91 | 33,919 | — | — |
| 1999-07-14 | $3.90 | $3.90 | 8,100 | — | — |
| 1999-07-13 | $3.88 | $3.88 | 69,356 | — | — |
| 1999-07-12 | $3.88 | $3.88 | 135,169 | — | — |
| 1999-07-09 | $3.94 | $3.94 | 35,944 | — | — |
| 1999-07-08 | $3.80 | $3.80 | 14,681 | — | — |
| 1999-07-07 | $4.00 | $4.00 | 22,781 | — | — |
| 1999-07-06 | $4.05 | $4.05 | 103,781 | — | — |
| 1999-07-02 | $4.06 | $4.06 | 73,406 | — | — |
| 1999-07-01 | $4.16 | $4.16 | 18,731 | — | — |
| 1999-06-30 | $4.22 | $4.22 | 158,456 | — | — |
| 1999-06-29 | $3.73 | $3.73 | 142,763 | — | — |
| 1999-06-28 | $3.48 | $3.48 | 24,300 | — | — |
| 1999-06-25 | $3.47 | $3.47 | 323,494 | — | — |
| 1999-06-24 | $3.47 | $3.47 | 467,269 | — | — |
| 1999-06-23 | $3.44 | $3.44 | 15,694 | — | — |
| 1999-06-22 | $3.44 | $3.44 | 14,681 | — | — |
| 1999-06-21 | $3.41 | $3.41 | 52,650 | — | — |
| 1999-06-18 | $3.36 | $3.36 | 99,731 | — | — |
| 1999-06-17 | $3.36 | $3.36 | 135,675 | — | — |
| 1999-06-16 | $3.43 | $3.43 | 332,100 | — | — |
| 1999-06-15 | $3.36 | $3.36 | 303,244 | — | — |
| 1999-06-14 | $3.35 | $3.35 | 133,650 | — | — |
| 1999-06-11 | $3.28 | $3.28 | 148,838 | — | — |
| 1999-06-10 | $3.36 | $3.36 | 48,600 | — | — |
| 1999-06-09 | $3.36 | $3.36 | 413,606 | — | — |
| 1999-06-08 | $3.53 | $3.53 | 171,619 | — | — |
| 1999-06-07 | $3.70 | $3.70 | 55,688 | — | — |
| 1999-06-04 | $3.73 | $3.73 | 41,513 | — | — |
| 1999-06-03 | $3.75 | $3.75 | 210,600 | — | — |
| 1999-06-02 | $3.80 | $3.80 | 14,681 | — | — |
| 1999-06-01 | $3.94 | $3.94 | 81,506 | — | — |
| 1999-05-28 | $3.91 | $3.91 | 21,769 | — | — |
| 1999-05-27 | $3.88 | $3.88 | 14,175 | — | — |
| 1999-05-26 | $3.90 | $3.90 | 10,125 | — | — |
| 1999-05-25 | $3.95 | $3.95 | 17,213 | — | — |
| 1999-05-24 | $3.95 | $3.95 | 34,425 | — | — |
| 1999-05-21 | $3.99 | $3.99 | 511,819 | — | — |
| 1999-05-20 | $3.95 | $3.95 | 372,600 | — | — |
| 1999-05-19 | $4.02 | $4.02 | 247,050 | — | — |
| 1999-05-18 | $4.17 | $4.17 | 33,919 | — | — |
| 1999-05-17 | $3.98 | $3.98 | 143,269 | — | — |
| 1999-05-14 | $4.02 | $4.02 | 176,175 | — | — |
| 1999-05-13 | $4.06 | $4.06 | 12,150 | — | — |
| 1999-05-12 | $4.15 | $4.15 | 66,319 | — | — |
| 1999-05-11 | $3.95 | $3.95 | 110,363 | — | — |
| 1999-05-10 | $4.05 | $4.05 | 483,975 | — | — |
| 1999-05-07 | $4.25 | $4.25 | 66,319 | — | — |
| 1999-05-06 | $4.07 | $4.07 | 17,213 | — | — |
| 1999-05-05 | $4.07 | $4.07 | 90,113 | — | — |
| 1999-05-04 | $4.12 | $4.12 | 10,125 | — | — |
| 1999-05-03 | $4.44 | $4.44 | 23,288 | — | — |
| 1999-04-30 | $4.05 | $4.05 | 95,175 | — | — |
| 1999-04-29 | $4.12 | $4.12 | 23,794 | — | — |
| 1999-04-28 | $4.15 | $4.15 | 82,519 | — | — |
| 1999-04-27 | $4.47 | $4.47 | 60,750 | — | — |
| 1999-04-26 | $4.25 | $4.25 | 18,731 | — | — |
| 1999-04-23 | $4.30 | $4.30 | 36,450 | — | — |
| 1999-04-22 | $4.21 | $4.21 | 16,200 | — | — |
| 1999-04-21 | $4.35 | $4.35 | 2,025 | — | — |
| 1999-04-20 | $4.35 | $4.35 | 39,994 | — | — |
| 1999-04-19 | $4.41 | $4.41 | 17,213 | — | — |
| 1999-04-16 | $4.44 | $4.44 | 49,613 | — | — |
| 1999-04-15 | $4.53 | $4.53 | 4,050 | — | — |
| 1999-04-14 | $4.46 | $4.46 | 236,925 | — | — |
| 1999-04-13 | $4.54 | $4.54 | 60,750 | — | — |
| 1999-04-12 | $4.44 | $4.44 | 30,881 | — | — |
| 1999-04-09 | $4.21 | $4.21 | 108,844 | — | — |
| 1999-04-08 | $4.43 | $4.43 | 275,400 | — | — |
| 1999-04-07 | $4.10 | $4.10 | 39,994 | — | — |
| 1999-04-06 | $3.94 | $3.94 | 289,069 | — | — |
| 1999-04-05 | $4.15 | $4.15 | 317,925 | — | — |
| 1999-04-01 | $3.95 | $3.95 | 407,531 | — | — |
| 1999-03-31 | $3.83 | $3.83 | 153,394 | — | — |
| 1999-03-30 | $3.90 | $3.90 | 26,325 | — | — |
| 1999-03-29 | $3.75 | $3.75 | 422,719 | — | — |
| 1999-03-26 | $3.75 | $3.75 | 129,600 | — | — |
| 1999-03-25 | $3.75 | $3.75 | 97,706 | — | — |
| 1999-03-24 | $3.60 | $3.60 | 262,744 | — | — |
| 1999-03-23 | $3.41 | $3.41 | 216,675 | — | — |
| 1999-03-22 | $3.36 | $3.36 | 155,419 | — | — |
| 1999-03-19 | $3.58 | $3.58 | 216,169 | — | — |
| 1999-03-18 | $3.79 | $3.79 | 16,706 | — | — |
| 1999-03-17 | $3.90 | $3.90 | 173,644 | — | — |
| 1999-03-16 | $4.00 | $4.00 | 123,525 | — | — |
| 1999-03-15 | $4.07 | $4.07 | 145,294 | — | — |
| 1999-03-12 | $4.12 | $4.12 | 51,131 | — | — |
| 1999-03-11 | $4.15 | $4.15 | 160,988 | — | — |
| 1999-03-10 | $4.15 | $4.15 | 49,106 | — | — |
| 1999-03-09 | $4.15 | $4.15 | 122,006 | — | — |
| 1999-03-08 | $4.16 | $4.16 | 229,331 | — | — |
| 1999-03-05 | $4.15 | $4.15 | 506 | — | — |
| 1999-03-04 | $4.16 | $4.16 | 12,656 | — | — |
| 1999-03-03 | $4.15 | $4.15 | 36,956 | — | — |
| 1999-03-02 | $4.42 | $4.42 | 284,006 | — | — |
| 1999-03-01 | $4.27 | $4.27 | 42,525 | — | — |
| 1999-02-26 | $4.20 | $4.20 | 65,306 | — | — |
| 1999-02-25 | $4.12 | $4.12 | 30,881 | — | — |
| 1999-02-24 | $4.12 | $4.12 | 4,050 | — | — |
| 1999-02-23 | $4.12 | $4.12 | 17,213 | — | — |
| 1999-02-22 | $4.17 | $4.17 | 132,131 | — | — |
| 1999-02-19 | $4.10 | $4.10 | 13,163 | — | — |
| 1999-02-18 | $4.06 | $4.06 | 12,150 | — | — |
| 1999-02-17 | $4.10 | $4.10 | 114,919 | — | — |
| 1999-02-16 | $4.11 | $4.11 | 276,413 | — | — |
| 1999-02-12 | $4.11 | $4.11 | 133,144 | — | — |
| 1999-02-11 | $4.10 | $4.10 | 294,638 | — | — |
| 1999-02-10 | $4.07 | $4.07 | 31,894 | — | — |
| 1999-02-09 | $4.10 | $4.10 | 229,331 | — | — |
| 1999-02-08 | $4.07 | $4.07 | 597,881 | — | — |
| 1999-02-05 | $4.07 | $4.07 | 26,325 | — | — |
| 1999-02-04 | $4.07 | $4.07 | 301,725 | — | — |
| 1999-02-03 | $4.15 | $4.15 | 546,244 | — | — |
| 1999-02-02 | $4.00 | $4.00 | 312,356 | — | — |
| 1999-02-01 | $3.95 | $3.95 | 24,300 | — | — |
| 1999-01-29 | $4.10 | $4.10 | 1,025,663 | — | — |
| 1999-01-28 | $3.95 | $3.95 | 694,575 | — | — |
| 1999-01-27 | $3.90 | $3.90 | 2,531 | — | — |
| 1999-01-26 | $4.15 | $4.15 | 293,119 | — | — |
| 1999-01-25 | $4.15 | $4.15 | 524,475 | — | — |
| 1999-01-22 | $3.85 | $3.85 | 117,450 | — | — |
| 1999-01-21 | $4.35 | $4.35 | 335,644 | — | — |
| 1999-01-20 | $4.44 | $4.44 | 605,475 | — | — |
| 1999-01-19 | $4.81 | $4.81 | 34,931 | — | — |
| 1999-01-15 | $4.74 | $4.74 | 120,488 | — | — |
| 1999-01-14 | $4.35 | $4.35 | 87,581 | — | — |
| 1999-01-13 | $4.06 | $4.06 | 47,588 | — | — |
| 1999-01-12 | $4.49 | $4.49 | 119,475 | — | — |
| 1999-01-11 | $4.16 | $4.16 | 107,325 | — | — |
| 1999-01-08 | $4.12 | $4.12 | 230,850 | — | — |
| 1999-01-07 | $4.20 | $4.20 | 389,306 | — | — |
| 1999-01-06 | $4.35 | $4.35 | 140,738 | — | — |
| 1999-01-05 | $4.64 | $4.64 | 101,756 | — | — |
| 1999-01-04 | $4.47 | $4.47 | 135,169 | — | — |