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
- 1986-09-09 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 | $2.77 | $2.77 | 8,053 | — | — |
| 1999-12-30 | $2.71 | $2.71 | 32,210 | — | — |
| 1999-12-29 | $2.73 | $2.73 | 3,514 | — | — |
| 1999-12-28 | $2.69 | $2.69 | 41,727 | — | — |
| 1999-12-27 | $2.77 | $2.77 | 2,343 | — | — |
| 1999-12-23 | $2.73 | $2.73 | 21,815 | — | — |
| 1999-12-22 | $2.77 | $2.77 | 17,716 | — | — |
| 1999-12-21 | $2.82 | $2.82 | 3,221 | — | — |
| 1999-12-20 | $2.82 | $2.82 | 1,611 | — | — |
| 1999-12-17 | $2.82 | $2.82 | 39,677 | — | — |
| 1999-12-16 | $2.95 | $2.95 | 10,688 | — | — |
| 1999-12-15 | $3.07 | $3.07 | 6,735 | — | — |
| 1999-12-14 | $3.07 | $3.07 | 34,114 | — | — |
| 1999-12-13 | $2.90 | $2.90 | 36,603 | — | — |
| 1999-12-10 | $2.77 | $2.77 | 1,903 | — | — |
| 1999-12-09 | $2.77 | $2.77 | 4,392 | — | — |
| 1999-12-08 | $3.07 | $3.07 | 11,713 | — | — |
| 1999-12-07 | $2.73 | $2.73 | 24,890 | — | — |
| 1999-12-06 | $2.73 | $2.73 | 9,663 | — | — |
| 1999-12-03 | $2.69 | $2.69 | 5,271 | — | — |
| 1999-12-02 | $2.73 | $2.73 | 0 | — | — |
| 1999-12-01 | $2.73 | $2.73 | 4,978 | — | — |
| 1999-11-30 | $2.90 | $2.90 | 2,343 | — | — |
| 1999-11-29 | $2.73 | $2.73 | 3,660 | — | — |
| 1999-11-26 | $2.77 | $2.77 | 21,083 | — | — |
| 1999-11-24 | $2.56 | $2.56 | 21,376 | — | — |
| 1999-11-23 | $2.39 | $2.39 | 9,370 | — | — |
| 1999-11-22 | $2.26 | $2.26 | 18,155 | — | — |
| 1999-11-19 | $2.28 | $2.28 | 21,522 | — | — |
| 1999-11-18 | $2.31 | $2.31 | 8,345 | — | — |
| 1999-11-17 | $2.22 | $2.22 | 19,473 | — | — |
| 1999-11-16 | $2.22 | $2.22 | 10,395 | — | — |
| 1999-11-15 | $2.39 | $2.39 | 146 | — | — |
| 1999-11-12 | $2.39 | $2.39 | 3,367 | — | — |
| 1999-11-11 | $2.22 | $2.22 | 1,318 | — | — |
| 1999-11-10 | $2.31 | $2.31 | 91,067 | — | — |
| 1999-11-09 | $2.22 | $2.22 | 11,274 | — | — |
| 1999-11-08 | $2.43 | $2.43 | 8,785 | — | — |
| 1999-11-05 | $2.43 | $2.43 | 293 | — | — |
| 1999-11-04 | $2.43 | $2.43 | 5,710 | — | — |
| 1999-11-03 | $2.69 | $2.69 | 293 | — | — |
| 1999-11-02 | $2.65 | $2.65 | 12,884 | — | — |
| 1999-11-01 | $2.39 | $2.39 | 17,423 | — | — |
| 1999-10-29 | $2.26 | $2.26 | 12,884 | — | — |
| 1999-10-28 | $2.26 | $2.26 | 3,660 | — | — |
| 1999-10-27 | $2.13 | $2.13 | 2,928 | — | — |
| 1999-10-26 | $2.18 | $2.18 | 3,075 | — | — |
| 1999-10-25 | $2.13 | $2.13 | 2,050 | — | — |
| 1999-10-22 | $2.22 | $2.22 | 32,796 | — | — |
| 1999-10-21 | $2.18 | $2.18 | 7,321 | — | — |
| 1999-10-20 | $2.09 | $2.09 | 62,371 | — | — |
| 1999-10-19 | $2.13 | $2.13 | 34,846 | — | — |
| 1999-10-18 | $2.13 | $2.13 | 69,838 | — | — |
| 1999-10-15 | $2.18 | $2.18 | 3,807 | — | — |
| 1999-10-14 | $2.07 | $2.07 | 7,906 | — | — |
| 1999-10-13 | $2.22 | $2.22 | 29,428 | — | — |
| 1999-10-12 | $2.13 | $2.13 | 132,940 | — | — |
| 1999-10-11 | $2.43 | $2.43 | 30,746 | — | — |
| 1999-10-08 | $2.65 | $2.65 | 293 | — | — |
| 1999-10-07 | $2.65 | $2.65 | 2,343 | — | — |
| 1999-10-06 | $2.54 | $2.54 | 10,395 | — | — |
| 1999-10-05 | $2.56 | $2.56 | 7,760 | — | — |
| 1999-10-04 | $2.52 | $2.52 | 7,028 | — | — |
| 1999-10-01 | $2.69 | $2.69 | 27,086 | — | — |
| 1999-09-30 | $2.65 | $2.65 | 12,152 | — | — |
| 1999-09-29 | $2.39 | $2.39 | 43,630 | — | — |
| 1999-09-28 | $2.73 | $2.73 | 49,340 | — | — |
| 1999-09-27 | $2.75 | $2.75 | 6,442 | — | — |
| 1999-09-24 | $2.75 | $2.75 | 1,611 | — | — |
| 1999-09-23 | $2.75 | $2.75 | 6,442 | — | — |
| 1999-09-22 | $2.73 | $2.73 | 5,564 | — | — |
| 1999-09-21 | $2.73 | $2.73 | 29,428 | — | — |
| 1999-09-20 | $2.77 | $2.77 | 15,812 | — | — |
| 1999-09-17 | $2.77 | $2.77 | 23,718 | — | — |
| 1999-09-16 | $2.73 | $2.73 | 64,860 | — | — |
| 1999-09-15 | $2.86 | $2.86 | 62,956 | — | — |
| 1999-09-14 | $2.99 | $2.99 | 64,128 | — | — |
| 1999-09-13 | $2.99 | $2.99 | 67,056 | — | — |
| 1999-09-10 | $3.16 | $3.16 | 57,100 | — | — |
| 1999-09-09 | $3.07 | $3.07 | 0 | — | — |
| 1999-09-08 | $3.07 | $3.07 | 8,492 | — | — |
| 1999-09-07 | $2.95 | $2.95 | 8,785 | — | — |
| 1999-09-03 | $3.07 | $3.07 | 4,539 | — | — |
| 1999-09-02 | $3.03 | $3.03 | 22,986 | — | — |
| 1999-09-01 | $2.82 | $2.82 | 4,392 | — | — |
| 1999-08-31 | $2.90 | $2.90 | 21,229 | — | — |
| 1999-08-30 | $2.90 | $2.90 | 29,721 | — | — |
| 1999-08-27 | $3.16 | $3.16 | 14,202 | — | — |
| 1999-08-26 | $3.24 | $3.24 | 2,489 | — | — |
| 1999-08-25 | $3.33 | $3.33 | 1,464 | — | — |
| 1999-08-24 | $3.50 | $3.50 | 1,464 | — | — |
| 1999-08-23 | $3.56 | $3.56 | 8,785 | — | — |
| 1999-08-20 | $3.54 | $3.54 | 5,417 | — | — |
| 1999-08-19 | $3.59 | $3.59 | 29,282 | — | — |
| 1999-08-18 | $3.33 | $3.33 | 6,442 | — | — |
| 1999-08-17 | $3.88 | $3.88 | 0 | — | — |
| 1999-08-16 | $3.88 | $3.88 | 0 | — | — |
| 1999-08-13 | $3.88 | $3.88 | 23,718 | — | — |
| 1999-08-12 | $3.84 | $3.84 | 158,562 | — | — |
| 1999-08-11 | $4.10 | $4.10 | 732 | — | — |
| 1999-08-10 | $4.10 | $4.10 | 8,785 | — | — |
| 1999-08-09 | $3.97 | $3.97 | 3,075 | — | — |
| 1999-08-06 | $3.97 | $3.97 | 11,713 | — | — |
| 1999-08-05 | $4.10 | $4.10 | 3,221 | — | — |
| 1999-08-04 | $4.14 | $4.14 | 8,053 | — | — |
| 1999-08-03 | $4.10 | $4.10 | 15,227 | — | — |
| 1999-08-02 | $4.35 | $4.35 | 11,566 | — | — |
| 1999-07-30 | $4.40 | $4.40 | 0 | — | — |
| 1999-07-29 | $4.40 | $4.40 | 18,008 | — | — |
| 1999-07-28 | $4.14 | $4.14 | 1,318 | — | — |
| 1999-07-27 | $4.18 | $4.18 | 0 | — | — |
| 1999-07-26 | $4.18 | $4.18 | 7,760 | — | — |
| 1999-07-23 | $4.27 | $4.27 | 2,928 | — | — |
| 1999-07-22 | $4.35 | $4.35 | 23,279 | — | — |
| 1999-07-21 | $4.18 | $4.18 | 19,473 | — | — |
| 1999-07-20 | $3.97 | $3.97 | 3,660 | — | — |
| 1999-07-19 | $4.14 | $4.14 | 293 | — | — |
| 1999-07-16 | $4.10 | $4.10 | 1,903 | — | — |
| 1999-07-15 | $4.01 | $4.01 | 9,224 | — | — |
| 1999-07-14 | $3.93 | $3.93 | 1,757 | — | — |
| 1999-07-13 | $4.01 | $4.01 | 6,442 | — | — |
| 1999-07-12 | $3.93 | $3.93 | 232,499 | — | — |
| 1999-07-09 | $3.93 | $3.93 | 13,323 | — | — |
| 1999-07-08 | $3.88 | $3.88 | 17,569 | — | — |
| 1999-07-07 | $3.93 | $3.93 | 10,834 | — | — |
| 1999-07-06 | $3.93 | $3.93 | 9,370 | — | — |
| 1999-07-02 | $3.93 | $3.93 | 24,450 | — | — |
| 1999-07-01 | $4.10 | $4.10 | 1,464 | — | — |
| 1999-06-30 | $4.10 | $4.10 | 293 | — | — |
| 1999-06-29 | $4.10 | $4.10 | 1,464 | — | — |
| 1999-06-28 | $4.27 | $4.27 | 17,276 | — | — |
| 1999-06-25 | $3.93 | $3.93 | 7,467 | — | — |
| 1999-06-24 | $4.10 | $4.10 | 6,149 | — | — |
| 1999-06-23 | $4.27 | $4.27 | 19,619 | — | — |
| 1999-06-22 | $4.27 | $4.27 | 16,837 | — | — |
| 1999-06-21 | $4.44 | $4.44 | 8,199 | — | — |
| 1999-06-18 | $4.57 | $4.57 | 3,514 | — | — |
| 1999-06-17 | $4.27 | $4.27 | 3,807 | — | — |
| 1999-06-16 | $4.10 | $4.10 | 9,517 | — | — |
| 1999-06-15 | $4.27 | $4.27 | 1,757 | — | — |
| 1999-06-14 | $4.23 | $4.23 | 15,666 | — | — |
| 1999-06-11 | $4.52 | $4.52 | 67,056 | — | — |
| 1999-06-10 | $3.63 | $3.63 | 3,807 | — | — |
| 1999-06-09 | $3.67 | $3.67 | 79,061 | — | — |
| 1999-06-08 | $3.93 | $3.93 | 293 | — | — |
| 1999-06-07 | $3.93 | $3.93 | 6,588 | — | — |
| 1999-06-04 | $3.97 | $3.97 | 72,180 | — | — |
| 1999-06-03 | $3.93 | $3.93 | 54,904 | — | — |
| 1999-06-02 | $4.01 | $4.01 | 439 | — | — |
| 1999-06-01 | $3.78 | $3.78 | 55,050 | — | — |
| 1999-05-28 | $4.27 | $4.27 | 13,616 | — | — |
| 1999-05-27 | $4.57 | $4.57 | 2,928 | — | — |
| 1999-05-26 | $4.57 | $4.57 | 293 | — | — |
| 1999-05-25 | $4.61 | $4.61 | 1,903 | — | — |
| 1999-05-24 | $4.61 | $4.61 | 2,343 | — | — |
| 1999-05-21 | $4.61 | $4.61 | 32,796 | — | — |
| 1999-05-20 | $4.61 | $4.61 | 1,611 | — | — |
| 1999-05-19 | $4.61 | $4.61 | 293 | — | — |
| 1999-05-18 | $4.44 | $4.44 | 4,392 | — | — |
| 1999-05-17 | $4.61 | $4.61 | 0 | — | — |
| 1999-05-14 | $4.61 | $4.61 | 2,343 | — | — |
| 1999-05-13 | $4.52 | $4.52 | 11,713 | — | — |
| 1999-05-12 | $4.52 | $4.52 | 14,787 | — | — |
| 1999-05-11 | $4.27 | $4.27 | 1,611 | — | — |
| 1999-05-10 | $4.27 | $4.27 | 1,318 | — | — |
| 1999-05-07 | $4.27 | $4.27 | 6,735 | — | — |
| 1999-05-06 | $4.18 | $4.18 | 4,685 | — | — |
| 1999-05-05 | $4.10 | $4.10 | 24,743 | — | — |
| 1999-05-04 | $3.80 | $3.80 | 4,246 | — | — |
| 1999-05-03 | $4.10 | $4.10 | 878 | — | — |
| 1999-04-30 | $4.10 | $4.10 | 9,077 | — | — |
| 1999-04-29 | $3.67 | $3.67 | 2,489 | — | — |
| 1999-04-28 | $3.63 | $3.63 | 11,274 | — | — |
| 1999-04-27 | $3.59 | $3.59 | 16,984 | — | — |
| 1999-04-26 | $3.80 | $3.80 | 1,903 | — | — |
| 1999-04-23 | $4.01 | $4.01 | 7,028 | — | — |
| 1999-04-22 | $4.10 | $4.10 | 12,006 | — | — |
| 1999-04-21 | $3.50 | $3.50 | 34,553 | — | — |
| 1999-04-20 | $3.46 | $3.46 | 14,787 | — | — |
| 1999-04-19 | $3.42 | $3.42 | 0 | — | — |
| 1999-04-16 | $3.42 | $3.42 | 586 | — | — |
| 1999-04-15 | $3.42 | $3.42 | 293 | — | — |
| 1999-04-14 | $3.24 | $3.24 | 41,873 | — | — |
| 1999-04-13 | $3.16 | $3.16 | 39,091 | — | — |
| 1999-04-12 | $2.99 | $2.99 | 8,345 | — | — |
| 1999-04-09 | $3.07 | $3.07 | 146 | — | — |
| 1999-04-08 | $2.99 | $2.99 | 1,464 | — | — |
| 1999-04-07 | $2.99 | $2.99 | 14,934 | — | — |
| 1999-04-06 | $2.99 | $2.99 | 878 | — | — |
| 1999-04-05 | $3.07 | $3.07 | 1,025 | — | — |
| 1999-04-01 | $3.07 | $3.07 | 586 | — | — |
| 1999-03-31 | $3.07 | $3.07 | 3,367 | — | — |
| 1999-03-30 | $3.07 | $3.07 | 0 | — | — |
| 1999-03-29 | $3.07 | $3.07 | 1,611 | — | — |
| 1999-03-26 | $3.16 | $3.16 | 28,257 | — | — |
| 1999-03-25 | $3.16 | $3.16 | 2,196 | — | — |
| 1999-03-24 | $2.90 | $2.90 | 12,298 | — | — |
| 1999-03-23 | $2.99 | $2.99 | 8,785 | — | — |
| 1999-03-22 | $2.99 | $2.99 | 2,050 | — | — |
| 1999-03-19 | $2.99 | $2.99 | 10,834 | — | — |
| 1999-03-18 | $3.03 | $3.03 | 15,080 | — | — |
| 1999-03-17 | $2.99 | $2.99 | 16,984 | — | — |
| 1999-03-16 | $3.24 | $3.24 | 19,765 | — | — |
| 1999-03-15 | $3.07 | $3.07 | 4,539 | — | — |
| 1999-03-12 | $3.07 | $3.07 | 11,420 | — | — |
| 1999-03-11 | $3.20 | $3.20 | 4,392 | — | — |
| 1999-03-10 | $3.07 | $3.07 | 15,080 | — | — |
| 1999-03-09 | $3.07 | $3.07 | 60,028 | — | — |
| 1999-03-08 | $3.42 | $3.42 | 1,757 | — | — |
| 1999-03-05 | $3.33 | $3.33 | 12,591 | — | — |
| 1999-03-04 | $3.29 | $3.29 | 1,464 | — | — |
| 1999-03-03 | $3.29 | $3.29 | 5,564 | — | — |
| 1999-03-02 | $3.29 | $3.29 | 7,467 | — | — |
| 1999-03-01 | $3.42 | $3.42 | 7,760 | — | — |
| 1999-02-26 | $3.33 | $3.33 | 11,859 | — | — |
| 1999-02-25 | $3.33 | $3.33 | 28,843 | — | — |
| 1999-02-24 | $3.50 | $3.50 | 3,807 | — | — |
| 1999-02-23 | $3.59 | $3.59 | 20,497 | — | — |
| 1999-02-22 | $3.59 | $3.59 | 27,232 | — | — |
| 1999-02-19 | $3.20 | $3.20 | 128,841 | — | — |
| 1999-02-18 | $3.93 | $3.93 | 2,050 | — | — |
| 1999-02-17 | $4.01 | $4.01 | 7,321 | — | — |
| 1999-02-16 | $4.01 | $4.01 | 0 | — | — |
| 1999-02-12 | $4.01 | $4.01 | 293 | — | — |
| 1999-02-11 | $4.10 | $4.10 | 0 | — | — |
| 1999-02-10 | $4.10 | $4.10 | 0 | — | — |
| 1999-02-09 | $4.10 | $4.10 | 1,611 | — | — |
| 1999-02-08 | $4.01 | $4.01 | 0 | — | — |
| 1999-02-05 | $4.01 | $4.01 | 11,127 | — | — |
| 1999-02-04 | $4.18 | $4.18 | 6,149 | — | — |
| 1999-02-03 | $4.27 | $4.27 | 293 | — | — |
| 1999-02-02 | $4.06 | $4.06 | 2,050 | — | — |
| 1999-02-01 | $4.14 | $4.14 | 96,923 | — | — |
| 1999-01-29 | $4.35 | $4.35 | 293 | — | — |
| 1999-01-28 | $4.44 | $4.44 | 0 | — | — |
| 1999-01-27 | $4.44 | $4.44 | 2,928 | — | — |
| 1999-01-26 | $4.27 | $4.27 | 9,663 | — | — |
| 1999-01-25 | $4.27 | $4.27 | 27,671 | — | — |
| 1999-01-22 | $4.10 | $4.10 | 2,928 | — | — |
| 1999-01-21 | $4.10 | $4.10 | 34,846 | — | — |
| 1999-01-20 | $4.10 | $4.10 | 4,832 | — | — |
| 1999-01-19 | $4.27 | $4.27 | 2,489 | — | — |
| 1999-01-15 | $4.18 | $4.18 | 5,417 | — | — |
| 1999-01-14 | $4.27 | $4.27 | 1,903 | — | — |
| 1999-01-13 | $4.18 | $4.18 | 6,149 | — | — |
| 1999-01-12 | $4.40 | $4.40 | 7,028 | — | — |
| 1999-01-11 | $4.01 | $4.01 | 31,917 | — | — |
| 1999-01-08 | $4.10 | $4.10 | 2,489 | — | — |
| 1999-01-07 | $4.27 | $4.27 | 1,171 | — | — |
| 1999-01-06 | $4.27 | $4.27 | 2,928 | — | — |
| 1999-01-05 | $4.10 | $4.10 | 3,221 | — | — |
| 1999-01-04 | $4.14 | $4.14 | 4,685 | — | — |