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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $3.25 | $3.25 | 85,500 |
| 1999-12-30 | $3.50 | $3.50 | 91,800 |
| 1999-12-29 | $3.75 | $3.75 | 58,100 |
| 1999-12-28 | $3.75 | $3.75 | 65,700 |
| 1999-12-27 | $3.94 | $3.94 | 30,200 |
| 1999-12-23 | $3.88 | $3.88 | 54,400 |
| 1999-12-22 | $3.75 | $3.75 | 92,300 |
| 1999-12-21 | $4.00 | $4.00 | 124,200 |
| 1999-12-20 | $4.13 | $4.13 | 208,500 |
| 1999-12-17 | $4.00 | $4.00 | 343,400 |
| 1999-12-16 | $4.13 | $4.13 | 94,900 |
| 1999-12-15 | $4.13 | $4.13 | 109,700 |
| 1999-12-14 | $4.13 | $4.13 | 245,000 |
| 1999-12-13 | $4.06 | $4.06 | 88,800 |
| 1999-12-10 | $4.00 | $4.00 | 453,800 |
| 1999-12-09 | $4.06 | $4.06 | 279,900 |
| 1999-12-08 | $4.06 | $4.06 | 378,700 |
| 1999-12-07 | $4.38 | $4.38 | 637,900 |
| 1999-12-06 | $3.81 | $3.81 | 422,200 |
| 1999-12-03 | $3.69 | $3.69 | 573,300 |
| 1999-12-02 | $2.94 | $2.94 | 166,800 |
| 1999-12-01 | $2.56 | $2.56 | 157,500 |
| 1999-11-30 | $2.50 | $2.50 | 41,200 |
| 1999-11-29 | $2.56 | $2.56 | 89,000 |
| 1999-11-26 | $2.44 | $2.44 | 17,100 |
| 1999-11-24 | $2.50 | $2.50 | 27,000 |
| 1999-11-23 | $2.44 | $2.44 | 28,300 |
| 1999-11-22 | $2.63 | $2.63 | 53,900 |
| 1999-11-19 | $2.69 | $2.69 | 29,400 |
| 1999-11-18 | $2.75 | $2.75 | 85,100 |
| 1999-11-17 | $2.63 | $2.63 | 20,200 |
| 1999-11-16 | $2.63 | $2.63 | 41,800 |
| 1999-11-15 | $2.50 | $2.50 | 38,900 |
| 1999-11-12 | $2.44 | $2.44 | 9,100 |
| 1999-11-11 | $2.44 | $2.44 | 11,100 |
| 1999-11-10 | $2.31 | $2.31 | 30,900 |
| 1999-11-09 | $2.38 | $2.38 | 32,700 |
| 1999-11-08 | $2.50 | $2.50 | 29,400 |
| 1999-11-05 | $2.25 | $2.25 | 38,400 |
| 1999-11-04 | $2.38 | $2.38 | 106,100 |
| 1999-11-03 | $2.50 | $2.50 | 123,300 |
| 1999-11-02 | $2.44 | $2.44 | 71,200 |
| 1999-11-01 | $2.50 | $2.50 | 54,300 |
| 1999-10-29 | $2.56 | $2.56 | 44,000 |
| 1999-10-28 | $2.63 | $2.63 | 26,100 |
| 1999-10-27 | $2.63 | $2.63 | 37,200 |
| 1999-10-26 | $2.63 | $2.63 | 14,800 |
| 1999-10-25 | $2.63 | $2.63 | 20,600 |
| 1999-10-22 | $2.56 | $2.56 | 103,100 |
| 1999-10-21 | $2.50 | $2.50 | 41,300 |
| 1999-10-20 | $2.56 | $2.56 | 12,300 |
| 1999-10-19 | $2.69 | $2.69 | 59,400 |
| 1999-10-18 | $2.63 | $2.63 | 122,900 |
| 1999-10-15 | $2.88 | $2.88 | 20,900 |
| 1999-10-14 | $2.88 | $2.88 | 24,200 |
| 1999-10-13 | $2.75 | $2.75 | 9,800 |
| 1999-10-12 | $2.81 | $2.81 | 29,900 |
| 1999-10-11 | $2.63 | $2.63 | 61,900 |
| 1999-10-08 | $2.69 | $2.69 | 24,500 |
| 1999-10-07 | $2.81 | $2.81 | 19,300 |
| 1999-10-06 | $2.75 | $2.75 | 24,400 |
| 1999-10-05 | $2.69 | $2.69 | 20,100 |
| 1999-10-04 | $2.63 | $2.63 | 19,700 |
| 1999-10-01 | $2.56 | $2.56 | 50,900 |
| 1999-09-30 | $2.63 | $2.63 | 64,900 |
| 1999-09-29 | $2.63 | $2.63 | 134,300 |
| 1999-09-28 | $2.81 | $2.81 | 43,200 |
| 1999-09-27 | $3.00 | $3.00 | 30,300 |
| 1999-09-24 | $2.94 | $2.94 | 76,100 |
| 1999-09-23 | $3.06 | $3.06 | 36,100 |
| 1999-09-22 | $3.00 | $3.00 | 97,400 |
| 1999-09-21 | $3.13 | $3.13 | 44,000 |
| 1999-09-20 | $3.25 | $3.25 | 30,000 |
| 1999-09-17 | $3.25 | $3.25 | 36,500 |
| 1999-09-16 | $3.19 | $3.19 | 32,000 |
| 1999-09-15 | $3.25 | $3.25 | 46,700 |
| 1999-09-14 | $3.38 | $3.37 | 27,100 |
| 1999-09-13 | $3.44 | $3.44 | 47,300 |
| 1999-09-10 | $3.19 | $3.19 | 71,700 |
| 1999-09-09 | $3.38 | $3.37 | 60,000 |
| 1999-09-08 | $3.63 | $3.63 | 117,500 |
| 1999-09-07 | $3.50 | $3.50 | 86,600 |
| 1999-09-03 | $3.25 | $3.25 | 54,800 |
| 1999-09-02 | $3.13 | $3.13 | 49,700 |
| 1999-09-01 | $3.25 | $3.25 | 60,300 |
| 1999-08-31 | $3.25 | $3.25 | 58,500 |
| 1999-08-30 | $3.19 | $3.19 | 118,500 |
| 1999-08-27 | $3.44 | $3.44 | 98,600 |
| 1999-08-26 | $3.50 | $3.50 | 316,600 |
| 1999-08-25 | $3.38 | $3.37 | 281,000 |
| 1999-08-24 | $3.06 | $3.06 | 59,400 |
| 1999-08-23 | $3.13 | $3.13 | 66,100 |
| 1999-08-20 | $3.13 | $3.13 | 73,800 |
| 1999-08-19 | $3.06 | $3.06 | 43,700 |
| 1999-08-18 | $3.06 | $3.06 | 30,600 |
| 1999-08-17 | $3.06 | $3.06 | 43,500 |
| 1999-08-16 | $3.00 | $3.00 | 64,900 |
| 1999-08-13 | $3.06 | $3.06 | 18,300 |
| 1999-08-12 | $3.00 | $3.00 | 43,200 |
| 1999-08-11 | $3.00 | $3.00 | 114,400 |
| 1999-08-10 | $3.06 | $3.06 | 144,000 |
| 1999-08-09 | $3.06 | $3.06 | 56,700 |
| 1999-08-06 | $3.13 | $3.13 | 89,600 |
| 1999-08-05 | $2.94 | $2.94 | 132,200 |
| 1999-08-04 | $3.13 | $3.13 | 103,100 |
| 1999-08-03 | $2.94 | $2.94 | 149,700 |
| 1999-08-02 | $3.06 | $3.06 | 41,500 |
| 1999-07-30 | $3.06 | $3.06 | 117,900 |
| 1999-07-29 | $3.06 | $3.06 | 53,000 |
| 1999-07-28 | $3.06 | $3.06 | 97,100 |
| 1999-07-27 | $3.06 | $3.06 | 84,300 |
| 1999-07-26 | $3.19 | $3.19 | 124,600 |
| 1999-07-23 | $3.31 | $3.31 | 162,300 |
| 1999-07-22 | $3.38 | $3.37 | 190,900 |
| 1999-07-21 | $3.19 | $3.19 | 70,800 |
| 1999-07-20 | $3.00 | $3.00 | 97,400 |
| 1999-07-19 | $3.19 | $3.19 | 104,400 |
| 1999-07-16 | $3.13 | $3.13 | 66,800 |
| 1999-07-15 | $3.13 | $3.13 | 190,500 |
| 1999-07-14 | $3.00 | $3.00 | 253,600 |
| 1999-07-13 | $3.06 | $3.06 | 309,000 |
| 1999-07-12 | $2.75 | $2.75 | 55,800 |
| 1999-07-09 | $2.69 | $2.69 | 92,600 |
| 1999-07-08 | $2.63 | $2.63 | 160,900 |
| 1999-07-07 | $2.69 | $2.69 | 223,700 |
| 1999-07-06 | $2.38 | $2.38 | 54,500 |
| 1999-07-02 | $2.38 | $2.38 | 20,100 |
| 1999-07-01 | $2.31 | $2.31 | 17,600 |
| 1999-06-30 | $2.38 | $2.38 | 16,600 |
| 1999-06-29 | $2.38 | $2.38 | 39,800 |
| 1999-06-28 | $2.38 | $2.38 | 20,200 |
| 1999-06-25 | $2.44 | $2.44 | 30,300 |
| 1999-06-24 | $2.38 | $2.38 | 36,600 |
| 1999-06-23 | $2.44 | $2.44 | 15,500 |
| 1999-06-22 | $2.38 | $2.38 | 57,800 |
| 1999-06-21 | $2.31 | $2.31 | 30,300 |
| 1999-06-18 | $2.31 | $2.31 | 33,200 |
| 1999-06-17 | $2.38 | $2.38 | 34,500 |
| 1999-06-16 | $2.31 | $2.31 | 24,700 |
| 1999-06-15 | $2.44 | $2.44 | 64,500 |
| 1999-06-14 | $2.50 | $2.50 | 41,400 |
| 1999-06-11 | $2.56 | $2.56 | 25,200 |
| 1999-06-10 | $2.56 | $2.56 | 32,400 |
| 1999-06-09 | $2.50 | $2.50 | 20,500 |
| 1999-06-08 | $2.56 | $2.56 | 75,500 |
| 1999-06-07 | $2.50 | $2.50 | 57,900 |
| 1999-06-04 | $2.44 | $2.44 | 74,400 |
| 1999-06-03 | $2.44 | $2.44 | 14,400 |
| 1999-06-02 | $2.44 | $2.44 | 18,500 |
| 1999-06-01 | $2.50 | $2.50 | 64,000 |
| 1999-05-28 | $2.56 | $2.56 | 71,000 |
| 1999-05-27 | $2.56 | $2.56 | 85,100 |
| 1999-05-26 | $2.63 | $2.63 | 54,500 |
| 1999-05-25 | $2.50 | $2.50 | 43,800 |
| 1999-05-24 | $2.69 | $2.69 | 368,400 |
| 1999-05-21 | $2.81 | $2.81 | 467,300 |
| 1999-05-20 | $2.25 | $2.25 | 141,100 |
| 1999-05-19 | $2.06 | $2.06 | 53,200 |
| 1999-05-18 | $2.13 | $2.13 | 22,200 |
| 1999-05-17 | $2.19 | $2.19 | 65,400 |
| 1999-05-14 | $2.19 | $2.19 | 23,400 |
| 1999-05-13 | $2.00 | $2.00 | 89,000 |
| 1999-05-12 | $2.25 | $2.25 | 268,500 |
| 1999-05-11 | $1.94 | $1.94 | 36,400 |
| 1999-05-10 | $1.75 | $1.75 | 22,000 |
| 1999-05-07 | $1.75 | $1.75 | 10,500 |
| 1999-05-06 | $1.75 | $1.75 | 3,100 |
| 1999-05-05 | $1.75 | $1.75 | 13,200 |
| 1999-05-04 | $1.75 | $1.75 | 117,400 |
| 1999-05-03 | $1.75 | $1.75 | 15,900 |
| 1999-04-30 | $1.88 | $1.88 | 24,300 |
| 1999-04-29 | $1.88 | $1.88 | 28,600 |
| 1999-04-28 | $1.88 | $1.88 | 54,600 |
| 1999-04-27 | $1.81 | $1.81 | 18,900 |
| 1999-04-26 | $1.81 | $1.81 | 150,500 |
| 1999-04-23 | $1.88 | $1.88 | 29,300 |
| 1999-04-22 | $1.94 | $1.94 | 45,300 |
| 1999-04-21 | $1.94 | $1.94 | 21,000 |
| 1999-04-20 | $1.81 | $1.81 | 16,100 |
| 1999-04-19 | $1.88 | $1.88 | 49,900 |
| 1999-04-16 | $2.00 | $2.00 | 80,400 |
| 1999-04-15 | $1.88 | $1.88 | 88,300 |
| 1999-04-14 | $1.81 | $1.81 | 369,600 |
| 1999-04-13 | $1.50 | $1.50 | 69,400 |
| 1999-04-12 | $1.50 | $1.50 | 72,100 |
| 1999-04-09 | $1.50 | $1.50 | 176,900 |
| 1999-04-08 | $1.63 | $1.63 | 69,400 |
| 1999-04-07 | $1.69 | $1.69 | 23,000 |
| 1999-04-06 | $1.63 | $1.63 | 55,000 |
| 1999-04-05 | $1.75 | $1.75 | 38,300 |
| 1999-04-01 | $1.75 | $1.75 | 29,800 |
| 1999-03-31 | $1.81 | $1.81 | 39,700 |
| 1999-03-30 | $1.69 | $1.69 | 26,000 |
| 1999-03-29 | $1.69 | $1.69 | 45,500 |
| 1999-03-26 | $1.75 | $1.75 | 64,200 |
| 1999-03-25 | $1.63 | $1.63 | 28,600 |
| 1999-03-24 | $1.69 | $1.69 | 60,300 |
| 1999-03-23 | $1.56 | $1.56 | 190,400 |
| 1999-03-22 | $1.63 | $1.63 | 63,100 |
| 1999-03-19 | $1.63 | $1.63 | 69,100 |
| 1999-03-18 | $1.56 | $1.56 | 28,100 |
| 1999-03-17 | $1.63 | $1.63 | 59,800 |
| 1999-03-16 | $1.69 | $1.69 | 27,900 |
| 1999-03-15 | $1.69 | $1.69 | 9,300 |
| 1999-03-12 | $1.69 | $1.69 | 19,100 |
| 1999-03-11 | $1.69 | $1.69 | 232,500 |
| 1999-03-10 | $1.69 | $1.69 | 16,400 |
| 1999-03-09 | $1.69 | $1.69 | 13,700 |
| 1999-03-08 | $1.75 | $1.75 | 95,300 |
| 1999-03-05 | $1.75 | $1.75 | 84,400 |
| 1999-03-04 | $1.75 | $1.75 | 53,400 |
| 1999-03-03 | $1.88 | $1.88 | 18,600 |
| 1999-03-02 | $1.88 | $1.88 | 34,500 |
| 1999-03-01 | $1.75 | $1.75 | 60,100 |
| 1999-02-26 | $1.88 | $1.88 | 29,400 |
| 1999-02-25 | $1.81 | $1.81 | 268,200 |
| 1999-02-24 | $1.81 | $1.81 | 30,900 |
| 1999-02-23 | $1.75 | $1.75 | 25,700 |
| 1999-02-22 | $1.75 | $1.75 | 108,200 |
| 1999-02-19 | $1.75 | $1.75 | 19,000 |
| 1999-02-18 | $1.75 | $1.75 | 15,500 |
| 1999-02-17 | $1.75 | $1.75 | 10,600 |
| 1999-02-16 | $1.75 | $1.75 | 27,500 |
| 1999-02-12 | $1.75 | $1.75 | 42,900 |
| 1999-02-11 | $1.81 | $1.81 | 162,500 |
| 1999-02-10 | $1.69 | $1.69 | 20,400 |
| 1999-02-09 | $1.75 | $1.75 | 133,500 |
| 1999-02-08 | $1.88 | $1.88 | 163,700 |
| 1999-02-05 | $1.88 | $1.88 | 27,700 |
| 1999-02-04 | $1.88 | $1.88 | 28,500 |
| 1999-02-03 | $1.88 | $1.88 | 55,300 |
| 1999-02-02 | $1.81 | $1.81 | 323,000 |
| 1999-02-01 | $2.06 | $2.06 | 22,900 |
| 1999-01-29 | $2.13 | $2.13 | 85,600 |
| 1999-01-28 | $2.19 | $2.19 | 11,900 |
| 1999-01-27 | $2.13 | $2.13 | 21,800 |
| 1999-01-26 | $2.13 | $2.13 | 23,700 |
| 1999-01-25 | $2.13 | $2.13 | 12,100 |
| 1999-01-22 | $2.13 | $2.13 | 62,200 |
| 1999-01-21 | $2.13 | $2.13 | 10,600 |
| 1999-01-20 | $2.06 | $2.06 | 26,800 |
| 1999-01-19 | $2.13 | $2.13 | 56,200 |
| 1999-01-15 | $2.00 | $2.00 | 13,500 |
| 1999-01-14 | $2.00 | $2.00 | 46,200 |
| 1999-01-13 | $1.94 | $1.94 | 28,700 |
| 1999-01-12 | $1.94 | $1.94 | 129,500 |
| 1999-01-11 | $2.00 | $2.00 | 37,700 |
| 1999-01-08 | $1.94 | $1.94 | 57,500 |
| 1999-01-07 | $2.00 | $2.00 | 32,100 |
| 1999-01-06 | $2.00 | $2.00 | 10,200 |
| 1999-01-05 | $2.00 | $2.00 | 34,400 |
| 1999-01-04 | $2.00 | $2.00 | 12,700 |