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
- 1980-01-02 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 | $1.08 | $1.08 | 152,230 | — | — |
| 1999-12-30 | $0.96 | $0.96 | 250,640 | — | — |
| 1999-12-29 | $0.79 | $0.79 | 198,770 | — | — |
| 1999-12-28 | $0.58 | $0.58 | 967,850 | — | — |
| 1999-12-27 | $0.60 | $0.60 | 28,730 | — | — |
| 1999-12-23 | $0.63 | $0.63 | 63,310 | — | — |
| 1999-12-22 | $0.67 | $0.67 | 50,830 | — | — |
| 1999-12-21 | $0.63 | $0.63 | 14,950 | — | — |
| 1999-12-20 | $0.55 | $0.55 | 45,370 | — | — |
| 1999-12-17 | $0.58 | $0.58 | 86,060 | — | — |
| 1999-12-16 | $0.48 | $0.48 | 506,220 | — | — |
| 1999-12-15 | $0.48 | $0.48 | 650 | — | — |
| 1999-12-14 | $0.53 | $0.53 | 54,080 | — | — |
| 1999-12-13 | $0.48 | $0.48 | 3,640 | — | — |
| 1999-12-10 | $0.48 | $0.48 | 57,200 | — | — |
| 1999-12-09 | $0.43 | $0.43 | 43,680 | — | — |
| 1999-12-08 | $0.48 | $0.48 | 158,080 | — | — |
| 1999-12-07 | $0.50 | $0.50 | 47,190 | — | — |
| 1999-12-06 | $0.43 | $0.43 | 125,970 | — | — |
| 1999-12-03 | $0.43 | $0.43 | 161,850 | — | — |
| 1999-12-02 | $0.43 | $0.43 | 147,550 | — | — |
| 1999-12-01 | $0.48 | $0.48 | 34,190 | — | — |
| 1999-11-30 | $0.60 | $0.60 | 136,240 | — | — |
| 1999-11-29 | $0.58 | $0.58 | 31,330 | — | — |
| 1999-11-26 | $0.58 | $0.58 | 5,200 | — | — |
| 1999-11-24 | $0.63 | $0.63 | 11,570 | — | — |
| 1999-11-23 | $0.65 | $0.65 | 197,860 | — | — |
| 1999-11-22 | $0.67 | $0.67 | 54,990 | — | — |
| 1999-11-19 | $0.70 | $0.70 | 67,600 | — | — |
| 1999-11-18 | $0.79 | $0.79 | 19,500 | — | — |
| 1999-11-17 | $0.77 | $0.77 | 9,490 | — | — |
| 1999-11-16 | $0.75 | $0.75 | 11,570 | — | — |
| 1999-11-15 | $0.67 | $0.67 | 34,580 | — | — |
| 1999-11-12 | $0.84 | $0.84 | 38,870 | — | — |
| 1999-11-11 | $0.77 | $0.77 | 11,310 | — | — |
| 1999-11-10 | $0.79 | $0.79 | 26,650 | — | — |
| 1999-11-09 | $0.77 | $0.77 | 22,360 | — | — |
| 1999-11-08 | $0.77 | $0.77 | 20,150 | — | — |
| 1999-11-05 | $0.82 | $0.82 | 1,300 | — | — |
| 1999-11-04 | $0.82 | $0.82 | 0 | — | — |
| 1999-11-03 | $0.82 | $0.82 | 21,840 | — | — |
| 1999-11-02 | $0.87 | $0.87 | 48,750 | — | — |
| 1999-11-01 | $0.82 | $0.82 | 21,320 | — | — |
| 1999-10-29 | $0.87 | $0.87 | 16,900 | — | — |
| 1999-10-28 | $0.87 | $0.87 | 58,500 | — | — |
| 1999-10-27 | $0.89 | $0.89 | 29,900 | — | — |
| 1999-10-26 | $0.91 | $0.91 | 16,250 | — | — |
| 1999-10-25 | $0.91 | $0.91 | 7,150 | — | — |
| 1999-10-22 | $0.79 | $0.79 | 540,540 | — | — |
| 1999-10-21 | $0.89 | $0.89 | 181,870 | — | — |
| 1999-10-20 | $0.96 | $0.96 | 650 | — | — |
| 1999-10-19 | $0.89 | $0.89 | 0 | — | — |
| 1999-10-18 | $0.89 | $0.89 | 6,760 | — | — |
| 1999-10-15 | $0.99 | $0.99 | 11,700 | — | — |
| 1999-10-14 | $1.11 | $1.11 | 0 | — | — |
| 1999-10-13 | $1.11 | $1.11 | 14,300 | — | — |
| 1999-10-12 | $1.15 | $1.15 | 520 | — | — |
| 1999-10-11 | $1.25 | $1.25 | 0 | — | — |
| 1999-10-08 | $1.25 | $1.25 | 9,880 | — | — |
| 1999-10-07 | $1.27 | $1.27 | 6,630 | — | — |
| 1999-10-06 | $1.30 | $1.30 | 1,300 | — | — |
| 1999-10-05 | $1.30 | $1.30 | 4,030 | — | — |
| 1999-10-04 | $1.35 | $1.35 | 8,970 | — | — |
| 1999-10-01 | $1.35 | $1.35 | 18,460 | — | — |
| 1999-09-30 | $1.49 | $1.49 | 107,900 | — | — |
| 1999-09-29 | $1.25 | $1.25 | 8,970 | — | — |
| 1999-09-28 | $1.18 | $1.18 | 0 | — | — |
| 1999-09-27 | $1.18 | $1.18 | 9,230 | — | — |
| 1999-09-24 | $1.25 | $1.25 | 3,900 | — | — |
| 1999-09-23 | $1.15 | $1.15 | 131,040 | — | — |
| 1999-09-22 | $1.30 | $1.30 | 97,240 | — | — |
| 1999-09-21 | $1.35 | $1.35 | 17,290 | — | — |
| 1999-09-20 | $1.35 | $1.35 | 15,990 | — | — |
| 1999-09-17 | $1.20 | $1.20 | 11,700 | — | — |
| 1999-09-16 | $1.15 | $1.15 | 10,920 | — | — |
| 1999-09-15 | $1.15 | $1.15 | 58,370 | — | — |
| 1999-09-14 | $1.15 | $1.15 | 193,310 | — | — |
| 1999-09-13 | $1.06 | $1.06 | 9,100 | — | — |
| 1999-09-10 | $1.06 | $1.06 | 36,660 | — | — |
| 1999-09-09 | $0.96 | $0.96 | 1,430 | — | — |
| 1999-09-08 | $0.91 | $0.91 | 0 | — | — |
| 1999-09-07 | $0.91 | $0.91 | 156,000 | — | — |
| 1999-09-03 | $1.11 | $1.11 | 10,400 | — | — |
| 1999-09-02 | $1.01 | $1.01 | 24,050 | — | — |
| 1999-09-01 | $0.96 | $0.96 | 70,460 | — | — |
| 1999-08-31 | $1.19 | $1.19 | 1,286,350 | — | — |
| 1999-08-30 | $1.35 | $1.35 | 0 | — | — |
| 1999-08-27 | $1.35 | $1.35 | 28,730 | — | — |
| 1999-08-26 | $1.25 | $1.25 | 46,150 | — | — |
| 1999-08-25 | $1.37 | $1.37 | 33,930 | — | — |
| 1999-08-24 | $1.37 | $1.37 | 22,750 | — | — |
| 1999-08-23 | $1.25 | $1.25 | 5,330 | — | — |
| 1999-08-20 | $1.35 | $1.35 | 36,790 | — | — |
| 1999-08-19 | $1.25 | $1.25 | 9,620 | — | — |
| 1999-08-18 | $1.25 | $1.25 | 2,730 | — | — |
| 1999-08-17 | $1.25 | $1.25 | 390 | — | — |
| 1999-08-16 | $1.35 | $1.35 | 35,750 | — | — |
| 1999-08-13 | $1.35 | $1.35 | 650 | — | — |
| 1999-08-12 | $1.35 | $1.35 | 82,160 | — | — |
| 1999-08-11 | $1.44 | $1.44 | 24,310 | — | — |
| 1999-08-10 | $1.06 | $1.06 | 10,010 | — | — |
| 1999-08-09 | $1.06 | $1.06 | 2,600 | — | — |
| 1999-08-06 | $1.06 | $1.06 | 0 | — | — |
| 1999-08-05 | $1.06 | $1.06 | 16,250 | — | — |
| 1999-08-04 | $1.25 | $1.25 | 7,020 | — | — |
| 1999-08-03 | $1.06 | $1.06 | 6,240 | — | — |
| 1999-08-02 | $1.25 | $1.25 | 9,750 | — | — |
| 1999-07-30 | $1.20 | $1.20 | 55,380 | — | — |
| 1999-07-29 | $1.01 | $1.01 | 390 | — | — |
| 1999-07-28 | $1.15 | $1.15 | 31,850 | — | — |
| 1999-07-27 | $1.15 | $1.15 | 15,860 | — | — |
| 1999-07-26 | $1.44 | $1.44 | 11,830 | — | — |
| 1999-07-23 | $1.30 | $1.30 | 13,000 | — | — |
| 1999-07-22 | $1.25 | $1.25 | 25,480 | — | — |
| 1999-07-21 | $1.25 | $1.25 | 6,240 | — | — |
| 1999-07-20 | $1.25 | $1.25 | 34,190 | — | — |
| 1999-07-19 | $1.15 | $1.15 | 124,150 | — | — |
| 1999-07-16 | $1.11 | $1.11 | 1,560 | — | — |
| 1999-07-15 | $1.35 | $1.35 | 13,000 | — | — |
| 1999-07-14 | $1.01 | $1.01 | 4,160 | — | — |
| 1999-07-13 | $1.15 | $1.15 | 6,760 | — | — |
| 1999-07-12 | $0.87 | $0.87 | 0 | — | — |
| 1999-07-09 | $0.87 | $0.87 | 180,440 | — | — |
| 1999-07-08 | $0.96 | $0.96 | 17,810 | — | — |
| 1999-07-07 | $0.87 | $0.87 | 0 | — | — |
| 1999-07-06 | $0.87 | $0.87 | 0 | — | — |
| 1999-07-02 | $0.87 | $0.87 | 104,260 | — | — |
| 1999-07-01 | $1.15 | $1.15 | 13,390 | — | — |
| 1999-06-30 | $1.15 | $1.15 | 10,920 | — | — |
| 1999-06-29 | $1.06 | $1.06 | 28,210 | — | — |
| 1999-06-28 | $1.06 | $1.06 | 80,730 | — | — |
| 1999-06-25 | $1.15 | $1.15 | 9,360 | — | — |
| 1999-06-24 | $1.06 | $1.06 | 20,280 | — | — |
| 1999-06-23 | $0.96 | $0.96 | 5,200 | — | — |
| 1999-06-22 | $0.96 | $0.96 | 520 | — | — |
| 1999-06-21 | $0.96 | $0.96 | 102,050 | — | — |
| 1999-06-18 | $0.96 | $0.96 | 9,490 | — | — |
| 1999-06-17 | $0.96 | $0.96 | 73,710 | — | — |
| 1999-06-16 | $0.96 | $0.96 | 103,740 | — | — |
| 1999-06-15 | $0.96 | $0.96 | 78,130 | — | — |
| 1999-06-14 | $1.35 | $1.35 | 18,720 | — | — |
| 1999-06-11 | $1.54 | $1.54 | 5,980 | — | — |
| 1999-06-10 | $1.54 | $1.54 | 25,610 | — | — |
| 1999-06-09 | $1.54 | $1.54 | 98,280 | — | — |
| 1999-06-08 | $1.35 | $1.35 | 19,630 | — | — |
| 1999-06-07 | $1.35 | $1.35 | 95,420 | — | — |
| 1999-06-04 | $1.44 | $1.44 | 131,950 | — | — |
| 1999-06-03 | $1.35 | $1.35 | 4,290 | — | — |
| 1999-06-02 | $1.54 | $1.54 | 16,250 | — | — |
| 1999-06-01 | $1.54 | $1.54 | 910 | — | — |
| 1999-05-28 | $1.54 | $1.54 | 8,060 | — | — |
| 1999-05-27 | $1.54 | $1.54 | 2,470 | — | — |
| 1999-05-26 | $1.54 | $1.54 | 20,150 | — | — |
| 1999-05-25 | $1.54 | $1.54 | 24,570 | — | — |
| 1999-05-24 | $1.63 | $1.63 | 18,200 | — | — |
| 1999-05-21 | $1.54 | $1.54 | 31,330 | — | — |
| 1999-05-20 | $1.54 | $1.54 | 260 | — | — |
| 1999-05-19 | $1.54 | $1.54 | 16,250 | — | — |
| 1999-05-18 | $1.54 | $1.54 | 33,930 | — | — |
| 1999-05-17 | $1.54 | $1.54 | 19,370 | — | — |
| 1999-05-14 | $1.54 | $1.54 | 23,660 | — | — |
| 1999-05-13 | $1.54 | $1.54 | 24,310 | — | — |
| 1999-05-12 | $1.54 | $1.54 | 106,600 | — | — |
| 1999-05-11 | $1.44 | $1.44 | 41,470 | — | — |
| 1999-05-10 | $1.35 | $1.35 | 106,210 | — | — |
| 1999-05-07 | $1.35 | $1.35 | 19,500 | — | — |
| 1999-05-06 | $1.35 | $1.35 | 327,210 | — | — |
| 1999-05-05 | $1.54 | $1.54 | 20,410 | — | — |
| 1999-05-04 | $1.44 | $1.44 | 280,410 | — | — |
| 1999-05-03 | $1.25 | $1.25 | 191,360 | — | — |
| 1999-04-30 | $1.63 | $1.63 | 318,760 | — | — |
| 1999-04-29 | $1.73 | $1.73 | 22,100 | — | — |
| 1999-04-28 | $1.73 | $1.73 | 48,100 | — | — |
| 1999-04-27 | $1.92 | $1.92 | 23,010 | — | — |
| 1999-04-26 | $2.02 | $2.02 | 5,720 | — | — |
| 1999-04-23 | $2.02 | $2.02 | 1,950 | — | — |
| 1999-04-22 | $2.02 | $2.02 | 10,530 | — | — |
| 1999-04-21 | $1.92 | $1.92 | 7,930 | — | — |
| 1999-04-20 | $1.92 | $1.92 | 2,600 | — | — |
| 1999-04-19 | $1.92 | $1.92 | 23,010 | — | — |
| 1999-04-16 | $1.92 | $1.92 | 2,730 | — | — |
| 1999-04-15 | $1.92 | $1.92 | 9,620 | — | — |
| 1999-04-14 | $1.92 | $1.92 | 16,510 | — | — |
| 1999-04-13 | $1.92 | $1.92 | 7,150 | — | — |
| 1999-04-12 | $2.02 | $2.02 | 16,380 | — | — |
| 1999-04-09 | $2.02 | $2.02 | 4,550 | — | — |
| 1999-04-08 | $2.12 | $2.12 | 5,070 | — | — |
| 1999-04-07 | $2.12 | $2.12 | 3,900 | — | — |
| 1999-04-06 | $2.02 | $2.02 | 53,950 | — | — |
| 1999-04-05 | $2.12 | $2.12 | 3,380 | — | — |
| 1999-04-01 | $2.12 | $2.12 | 8,580 | — | — |
| 1999-03-31 | $2.31 | $2.31 | 3,120 | — | — |
| 1999-03-30 | $2.21 | $2.21 | 2,600 | — | — |
| 1999-03-29 | $2.21 | $2.21 | 1,430 | — | — |
| 1999-03-26 | $2.12 | $2.12 | 34,580 | — | — |
| 1999-03-25 | $2.21 | $2.21 | 31,720 | — | — |
| 1999-03-24 | $2.12 | $2.12 | 49,790 | — | — |
| 1999-03-23 | $2.40 | $2.40 | 28,080 | — | — |
| 1999-03-22 | $2.12 | $2.12 | 260 | — | — |
| 1999-03-19 | $2.12 | $2.12 | 520 | — | — |
| 1999-03-18 | $2.12 | $2.12 | 20,280 | — | — |
| 1999-03-17 | $2.21 | $2.21 | 1,040 | — | — |
| 1999-03-16 | $2.21 | $2.21 | 15,470 | — | — |
| 1999-03-15 | $2.21 | $2.21 | 37,050 | — | — |
| 1999-03-12 | $2.21 | $2.21 | 29,900 | — | — |
| 1999-03-11 | $2.31 | $2.31 | 53,430 | — | — |
| 1999-03-10 | $2.31 | $2.31 | 47,190 | — | — |
| 1999-03-09 | $2.12 | $2.12 | 10,530 | — | — |
| 1999-03-08 | $2.12 | $2.12 | 10,660 | — | — |
| 1999-03-05 | $2.12 | $2.12 | 4,030 | — | — |
| 1999-03-04 | $2.31 | $2.31 | 21,320 | — | — |
| 1999-03-03 | $2.21 | $2.21 | 390 | — | — |
| 1999-03-02 | $2.31 | $2.31 | 130 | — | — |
| 1999-03-01 | $2.31 | $2.31 | 6,370 | — | — |
| 1999-02-26 | $2.31 | $2.31 | 13,130 | — | — |
| 1999-02-25 | $2.31 | $2.31 | 28,600 | — | — |
| 1999-02-24 | $2.40 | $2.40 | 5,330 | — | — |
| 1999-02-23 | $2.40 | $2.40 | 2,990 | — | — |
| 1999-02-22 | $2.31 | $2.31 | 2,600 | — | — |
| 1999-02-19 | $2.31 | $2.31 | 18,590 | — | — |
| 1999-02-18 | $2.12 | $2.12 | 3,640 | — | — |
| 1999-02-17 | $2.31 | $2.31 | 28,470 | — | — |
| 1999-02-16 | $2.31 | $2.31 | 260 | — | — |
| 1999-02-12 | $2.40 | $2.40 | 1,430 | — | — |
| 1999-02-11 | $2.40 | $2.40 | 3,380 | — | — |
| 1999-02-10 | $2.31 | $2.31 | 2,860 | — | — |
| 1999-02-09 | $2.21 | $2.21 | 10,660 | — | — |
| 1999-02-08 | $2.21 | $2.21 | 3,770 | — | — |
| 1999-02-05 | $2.12 | $2.12 | 21,710 | — | — |
| 1999-02-04 | $1.92 | $1.92 | 67,730 | — | — |
| 1999-02-03 | $2.12 | $2.12 | 8,970 | — | — |
| 1999-02-02 | $2.21 | $2.21 | 130 | — | — |
| 1999-02-01 | $2.31 | $2.31 | 17,810 | — | — |
| 1999-01-29 | $2.40 | $2.40 | 8,190 | — | — |
| 1999-01-28 | $2.31 | $2.31 | 8,970 | — | — |
| 1999-01-27 | $2.31 | $2.31 | 70,980 | — | — |
| 1999-01-26 | $2.31 | $2.31 | 1,950 | — | — |
| 1999-01-25 | $2.31 | $2.31 | 7,020 | — | — |
| 1999-01-22 | $2.40 | $2.40 | 650 | — | — |
| 1999-01-21 | $2.40 | $2.40 | 0 | — | — |
| 1999-01-20 | $2.40 | $2.40 | 3,900 | — | — |
| 1999-01-19 | $2.31 | $2.31 | 19,630 | — | — |
| 1999-01-15 | $2.40 | $2.40 | 6,110 | — | — |
| 1999-01-14 | $2.31 | $2.31 | 390 | — | — |
| 1999-01-13 | $2.31 | $2.31 | 4,160 | — | — |
| 1999-01-12 | $2.31 | $2.31 | 650 | — | — |
| 1999-01-11 | $2.40 | $2.40 | 5,720 | — | — |
| 1999-01-08 | $2.31 | $2.31 | 9,490 | — | — |
| 1999-01-07 | $2.31 | $2.31 | 22,750 | — | — |
| 1999-01-06 | $2.31 | $2.31 | 39,520 | — | — |
| 1999-01-05 | $2.60 | $2.60 | 0 | — | — |
| 1999-01-04 | $2.60 | $2.60 | 4,160 | — | — |