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
- 1987-08-10 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 | $0.75 | $0.80 | 97,700 | — | — |
| 1999-12-30 | $0.75 | $0.80 | 214,790 | — | — |
| 1999-12-29 | $0.75 | $0.80 | 536,976 | — | — |
| 1999-12-28 | $0.73 | $0.77 | 239,402 | — | — |
| 1999-12-27 | $0.73 | $0.77 | 64,139 | — | — |
| 1999-12-23 | $0.74 | $0.78 | 181,229 | — | — |
| 1999-12-22 | $0.75 | $0.80 | 45,494 | — | — |
| 1999-12-21 | $0.73 | $0.77 | 25,357 | — | — |
| 1999-12-20 | $0.77 | $0.81 | 44,748 | — | — |
| 1999-12-17 | $0.74 | $0.78 | 351,272 | — | — |
| 1999-12-16 | $0.76 | $0.81 | 196,891 | — | — |
| 1999-12-15 | $0.67 | $0.71 | 92,479 | — | — |
| 1999-12-14 | $0.67 | $0.71 | 33,561 | — | — |
| 1999-12-13 | $0.65 | $0.69 | 53,698 | — | — |
| 1999-12-10 | $0.67 | $0.71 | 7,458 | — | — |
| 1999-12-09 | $0.67 | $0.71 | 412,427 | — | — |
| 1999-12-08 | $0.70 | $0.74 | 257,301 | — | — |
| 1999-12-07 | $0.70 | $0.74 | 216,282 | — | — |
| 1999-12-06 | $0.70 | $0.74 | 21,628 | — | — |
| 1999-12-03 | $0.68 | $0.72 | 75,326 | — | — |
| 1999-12-02 | $0.70 | $0.74 | 158,110 | — | — |
| 1999-12-01 | $0.72 | $0.76 | 546,671 | — | — |
| 1999-11-30 | $0.70 | $0.74 | 409,444 | — | — |
| 1999-11-29 | $0.75 | $0.79 | 230,452 | — | — |
| 1999-11-26 | $0.72 | $0.76 | 4,475 | — | — |
| 1999-11-24 | $0.70 | $0.74 | 584,707 | — | — |
| 1999-11-23 | $0.74 | $0.78 | 455,684 | — | — |
| 1999-11-22 | $0.70 | $0.74 | 274,454 | — | — |
| 1999-11-19 | $0.67 | $0.71 | 522,060 | — | — |
| 1999-11-18 | $0.64 | $0.67 | 276,692 | — | — |
| 1999-11-17 | $0.65 | $0.68 | 219,265 | — | — |
| 1999-11-16 | $0.65 | $0.69 | 275,946 | — | — |
| 1999-11-15 | $0.65 | $0.69 | 240,148 | — | — |
| 1999-11-12 | $0.62 | $0.66 | 26,103 | — | — |
| 1999-11-11 | $0.59 | $0.63 | 158,855 | — | — |
| 1999-11-10 | $0.59 | $0.62 | 84,275 | — | — |
| 1999-11-09 | $0.59 | $0.63 | 959,845 | — | — |
| 1999-11-08 | $0.59 | $0.62 | 897,943 | — | — |
| 1999-11-05 | $0.59 | $0.62 | 434,056 | — | — |
| 1999-11-04 | $0.58 | $0.61 | 1,760,088 | — | — |
| 1999-11-03 | $0.58 | $0.61 | 3,647,708 | — | — |
| 1999-11-02 | $0.60 | $0.64 | 0 | — | — |
| 1999-11-01 | $0.60 | $0.64 | 36,544 | — | — |
| 1999-10-29 | $0.60 | $0.64 | 150,652 | — | — |
| 1999-10-28 | $0.59 | $0.62 | 11,187 | — | — |
| 1999-10-27 | $0.59 | $0.62 | 2,237 | — | — |
| 1999-10-26 | $0.60 | $0.64 | 44,748 | — | — |
| 1999-10-25 | $0.62 | $0.66 | 35,053 | — | — |
| 1999-10-22 | $0.61 | $0.65 | 129,023 | — | — |
| 1999-10-21 | $0.58 | $0.61 | 164,822 | — | — |
| 1999-10-20 | $0.57 | $0.60 | 171,534 | — | — |
| 1999-10-19 | $0.56 | $0.59 | 48,477 | — | — |
| 1999-10-18 | $0.57 | $0.60 | 928,521 | — | — |
| 1999-10-15 | $0.60 | $0.64 | 1,846,601 | — | — |
| 1999-10-14 | $0.61 | $0.65 | 1,201,484 | — | — |
| 1999-10-13 | $0.64 | $0.67 | 320,694 | — | — |
| 1999-10-12 | $0.69 | $0.73 | 582,470 | — | — |
| 1999-10-11 | $0.75 | $0.79 | 337,847 | — | — |
| 1999-10-08 | $0.72 | $0.76 | 58,918 | — | — |
| 1999-10-07 | $0.74 | $0.78 | 409,444 | — | — |
| 1999-10-06 | $0.74 | $0.78 | 166,313 | — | — |
| 1999-10-05 | $0.74 | $0.78 | 5,221 | — | — |
| 1999-10-04 | $0.69 | $0.73 | 196,891 | — | — |
| 1999-10-01 | $0.79 | $0.83 | 132,752 | — | — |
| 1999-09-30 | $0.79 | $0.84 | 0 | — | — |
| 1999-09-29 | $0.79 | $0.84 | 70,105 | — | — |
| 1999-09-28 | $0.79 | $0.83 | 49,223 | — | — |
| 1999-09-27 | $0.74 | $0.78 | 134,244 | — | — |
| 1999-09-24 | $0.69 | $0.73 | 73,834 | — | — |
| 1999-09-23 | $0.66 | $0.70 | 147,668 | — | — |
| 1999-09-22 | $0.72 | $0.76 | 48,477 | — | — |
| 1999-09-21 | $0.80 | $0.84 | 117,836 | — | — |
| 1999-09-20 | $0.77 | $0.81 | 3,729 | — | — |
| 1999-09-17 | $0.75 | $0.80 | 35,053 | — | — |
| 1999-09-16 | $0.77 | $0.81 | 40,273 | — | — |
| 1999-09-15 | $0.78 | $0.82 | 23,866 | — | — |
| 1999-09-14 | $0.77 | $0.81 | 23,866 | — | — |
| 1999-09-13 | $0.78 | $0.82 | 2,237 | — | — |
| 1999-09-10 | $0.78 | $0.82 | 2,983 | — | — |
| 1999-09-09 | $0.79 | $0.83 | 14,916 | — | — |
| 1999-09-08 | $0.78 | $0.82 | 29,832 | — | — |
| 1999-09-07 | $0.78 | $0.82 | 26,849 | — | — |
| 1999-09-03 | $0.79 | $0.83 | 11,187 | — | — |
| 1999-09-02 | $0.75 | $0.80 | 15,662 | — | — |
| 1999-09-01 | $0.75 | $0.79 | 16,408 | — | — |
| 1999-08-31 | $0.77 | $0.81 | 684,644 | — | — |
| 1999-08-30 | $0.62 | $0.65 | 106,649 | — | — |
| 1999-08-27 | $0.70 | $0.74 | 17,899 | — | — |
| 1999-08-26 | $0.70 | $0.74 | 59,664 | — | — |
| 1999-08-25 | $0.79 | $0.83 | 97,700 | — | — |
| 1999-08-24 | $0.75 | $0.80 | 48,477 | — | — |
| 1999-08-23 | $0.75 | $0.80 | 135,736 | — | — |
| 1999-08-20 | $0.75 | $0.79 | 71,597 | — | — |
| 1999-08-19 | $0.74 | $0.78 | 20,137 | — | — |
| 1999-08-18 | $0.77 | $0.81 | 339,339 | — | — |
| 1999-08-17 | $0.80 | $0.85 | 85,767 | — | — |
| 1999-08-16 | $0.79 | $0.83 | 4,475 | — | — |
| 1999-08-13 | $0.80 | $0.85 | 45,494 | — | — |
| 1999-08-12 | $0.80 | $0.85 | 80,546 | — | — |
| 1999-08-11 | $0.82 | $0.87 | 133,498 | — | — |
| 1999-08-10 | $0.77 | $0.81 | 251,335 | — | — |
| 1999-08-09 | $0.83 | $0.88 | 162,584 | — | — |
| 1999-08-06 | $0.72 | $0.76 | 661,525 | — | — |
| 1999-08-05 | $0.88 | $0.93 | 111,870 | — | — |
| 1999-08-04 | $0.93 | $0.98 | 160,347 | — | — |
| 1999-08-03 | $0.93 | $0.98 | 46,240 | — | — |
| 1999-08-02 | $0.96 | $1.01 | 64,885 | — | — |
| 1999-07-30 | $1.01 | $1.07 | 239,402 | — | — |
| 1999-07-29 | $0.97 | $1.03 | 422,123 | — | — |
| 1999-07-28 | $0.99 | $1.05 | 173,026 | — | — |
| 1999-07-27 | $1.04 | $1.10 | 172,280 | — | — |
| 1999-07-26 | $1.01 | $1.06 | 135,736 | — | — |
| 1999-07-23 | $0.99 | $1.05 | 167,059 | — | — |
| 1999-07-22 | $1.00 | $1.05 | 236,419 | — | — |
| 1999-07-21 | $1.04 | $1.10 | 803,227 | — | — |
| 1999-07-20 | $1.06 | $1.12 | 548,163 | — | — |
| 1999-07-19 | $1.06 | $1.12 | 688,373 | — | — |
| 1999-07-16 | $1.01 | $1.06 | 878,552 | — | — |
| 1999-07-15 | $0.94 | $0.99 | 818,888 | — | — |
| 1999-07-14 | $0.94 | $0.99 | 321,440 | — | — |
| 1999-07-13 | $0.92 | $0.97 | 290,862 | — | — |
| 1999-07-12 | $0.96 | $1.01 | 501,923 | — | — |
| 1999-07-09 | $0.84 | $0.89 | 120,820 | — | — |
| 1999-07-08 | $0.81 | $0.86 | 189,433 | — | — |
| 1999-07-07 | $0.85 | $0.90 | 45,494 | — | — |
| 1999-07-06 | $0.89 | $0.94 | 193,908 | — | — |
| 1999-07-02 | $0.85 | $0.90 | 184,213 | — | — |
| 1999-07-01 | $0.87 | $0.92 | 205,841 | — | — |
| 1999-06-30 | $0.85 | $0.90 | 105,904 | — | — |
| 1999-06-29 | $0.90 | $0.95 | 205,095 | — | — |
| 1999-06-28 | $0.82 | $0.87 | 196,145 | — | — |
| 1999-06-25 | $0.82 | $0.87 | 225,232 | — | — |
| 1999-06-24 | $0.80 | $0.85 | 265,505 | — | — |
| 1999-06-23 | $0.72 | $0.76 | 148,414 | — | — |
| 1999-06-22 | $0.70 | $0.74 | 329,644 | — | — |
| 1999-06-21 | $0.65 | $0.69 | 203,603 | — | — |
| 1999-06-18 | $0.65 | $0.68 | 32,069 | — | — |
| 1999-06-17 | $0.64 | $0.67 | 90,242 | — | — |
| 1999-06-16 | $0.62 | $0.66 | 32,815 | — | — |
| 1999-06-15 | $0.63 | $0.66 | 46,985 | — | — |
| 1999-06-14 | $0.65 | $0.69 | 108,887 | — | — |
| 1999-06-11 | $0.65 | $0.69 | 11,933 | — | — |
| 1999-06-10 | $0.63 | $0.67 | 118,582 | — | — |
| 1999-06-09 | $0.65 | $0.69 | 112,616 | — | — |
| 1999-06-08 | $0.62 | $0.66 | 250,589 | — | — |
| 1999-06-07 | $0.62 | $0.66 | 41,019 | — | — |
| 1999-06-04 | $0.64 | $0.67 | 66,376 | — | — |
| 1999-06-03 | $0.64 | $0.67 | 119,328 | — | — |
| 1999-06-02 | $0.64 | $0.67 | 145,431 | — | — |
| 1999-06-01 | $0.64 | $0.67 | 188,687 | — | — |
| 1999-05-28 | $0.64 | $0.67 | 453,446 | — | — |
| 1999-05-27 | $0.65 | $0.69 | 774,140 | — | — |
| 1999-05-26 | $0.65 | $0.69 | 46,985 | — | — |
| 1999-05-25 | $0.65 | $0.68 | 96,954 | — | — |
| 1999-05-24 | $0.65 | $0.69 | 410,936 | — | — |
| 1999-05-21 | $0.65 | $0.69 | 29,086 | — | — |
| 1999-05-20 | $0.65 | $0.69 | 150,652 | — | — |
| 1999-05-19 | $0.65 | $0.69 | 60,410 | — | — |
| 1999-05-18 | $0.62 | $0.66 | 7,458 | — | — |
| 1999-05-17 | $0.62 | $0.66 | 49,223 | — | — |
| 1999-05-14 | $0.60 | $0.64 | 8,950 | — | — |
| 1999-05-13 | $0.63 | $0.66 | 123,057 | — | — |
| 1999-05-12 | $0.62 | $0.66 | 109,633 | — | — |
| 1999-05-11 | $0.63 | $0.66 | 36,544 | — | — |
| 1999-05-10 | $0.62 | $0.66 | 4,475 | — | — |
| 1999-05-07 | $0.66 | $0.70 | 32,069 | — | — |
| 1999-05-06 | $0.63 | $0.66 | 182,721 | — | — |
| 1999-05-05 | $0.67 | $0.71 | 351,272 | — | — |
| 1999-05-04 | $0.62 | $0.66 | 30,578 | — | — |
| 1999-05-03 | $0.63 | $0.66 | 5,221 | — | — |
| 1999-04-30 | $0.65 | $0.68 | 218,519 | — | — |
| 1999-04-29 | $0.66 | $0.70 | 79,055 | — | — |
| 1999-04-28 | $0.67 | $0.71 | 15,662 | — | — |
| 1999-04-27 | $0.65 | $0.68 | 4,475 | — | — |
| 1999-04-26 | $0.66 | $0.70 | 46,240 | — | — |
| 1999-04-23 | $0.67 | $0.71 | 53,698 | — | — |
| 1999-04-22 | $0.65 | $0.68 | 595,894 | — | — |
| 1999-04-21 | $0.61 | $0.65 | 53,698 | — | — |
| 1999-04-20 | $0.59 | $0.63 | 8,204 | — | — |
| 1999-04-19 | $0.58 | $0.61 | 209,570 | — | — |
| 1999-04-16 | $0.53 | $0.56 | 190,179 | — | — |
| 1999-04-15 | $0.52 | $0.55 | 263,267 | — | — |
| 1999-04-14 | $0.50 | $0.53 | 119,328 | — | — |
| 1999-04-13 | $0.54 | $0.57 | 376,629 | — | — |
| 1999-04-12 | $0.53 | $0.56 | 52,952 | — | — |
| 1999-04-09 | $0.54 | $0.57 | 22,374 | — | — |
| 1999-04-08 | $0.53 | $0.56 | 11,187 | — | — |
| 1999-04-07 | $0.53 | $0.56 | 38,036 | — | — |
| 1999-04-06 | $0.53 | $0.56 | 108,141 | — | — |
| 1999-04-05 | $0.54 | $0.57 | 225,232 | — | — |
| 1999-04-01 | $0.54 | $0.57 | 513,110 | — | — |
| 1999-03-31 | $0.53 | $0.56 | 281,912 | — | — |
| 1999-03-30 | $0.54 | $0.57 | 52,952 | — | — |
| 1999-03-29 | $0.54 | $0.57 | 74,580 | — | — |
| 1999-03-26 | $0.54 | $0.57 | 206,587 | — | — |
| 1999-03-25 | $0.55 | $0.58 | 16,408 | — | — |
| 1999-03-24 | $0.57 | $0.60 | 23,866 | — | — |
| 1999-03-23 | $0.59 | $0.62 | 62,647 | — | — |
| 1999-03-22 | $0.59 | $0.62 | 192,416 | — | — |
| 1999-03-19 | $0.60 | $0.64 | 247,606 | — | — |
| 1999-03-18 | $0.58 | $0.61 | 959,099 | — | — |
| 1999-03-17 | $0.56 | $0.59 | 4,475 | — | — |
| 1999-03-16 | $0.60 | $0.64 | 23,866 | — | — |
| 1999-03-15 | $0.56 | $0.59 | 96,208 | — | — |
| 1999-03-12 | $0.55 | $0.58 | 59,664 | — | — |
| 1999-03-11 | $0.59 | $0.62 | 72,343 | — | — |
| 1999-03-10 | $0.59 | $0.63 | 152,889 | — | — |
| 1999-03-09 | $0.60 | $0.64 | 45,494 | — | — |
| 1999-03-08 | $0.57 | $0.60 | 249,843 | — | — |
| 1999-03-05 | $0.60 | $0.64 | 208,078 | — | — |
| 1999-03-04 | $0.54 | $0.57 | 99,937 | — | — |
| 1999-03-03 | $0.53 | $0.56 | 104,412 | — | — |
| 1999-03-02 | $0.52 | $0.55 | 116,345 | — | — |
| 1999-03-01 | $0.50 | $0.53 | 355,001 | — | — |
| 1999-02-26 | $0.49 | $0.51 | 379,612 | — | — |
| 1999-02-25 | $0.49 | $0.51 | 215,536 | — | — |
| 1999-02-24 | $0.50 | $0.53 | 484,024 | — | — |
| 1999-02-23 | $0.49 | $0.51 | 818,888 | — | — |
| 1999-02-22 | $0.62 | $0.66 | 48,477 | — | — |
| 1999-02-19 | $0.63 | $0.66 | 96,208 | — | — |
| 1999-02-18 | $0.61 | $0.65 | 57,427 | — | — |
| 1999-02-17 | $0.64 | $0.67 | 45,494 | — | — |
| 1999-02-16 | $0.64 | $0.67 | 71,597 | — | — |
| 1999-02-12 | $0.67 | $0.71 | 149,160 | — | — |
| 1999-02-11 | $0.63 | $0.66 | 32,069 | — | — |
| 1999-02-10 | $0.64 | $0.67 | 58,918 | — | — |
| 1999-02-09 | $0.66 | $0.70 | 107,395 | — | — |
| 1999-02-08 | $0.67 | $0.70 | 51,460 | — | — |
| 1999-02-05 | $0.67 | $0.71 | 31,324 | — | — |
| 1999-02-04 | $0.66 | $0.70 | 94,717 | — | — |
| 1999-02-03 | $0.69 | $0.73 | 140,210 | — | — |
| 1999-02-02 | $0.70 | $0.74 | 73,834 | — | — |
| 1999-02-01 | $0.75 | $0.79 | 119,328 | — | — |
| 1999-01-29 | $0.76 | $0.81 | 147,668 | — | — |
| 1999-01-28 | $0.69 | $0.73 | 347,543 | — | — |
| 1999-01-27 | $0.67 | $0.71 | 181,229 | — | — |
| 1999-01-26 | $0.62 | $0.66 | 50,714 | — | — |
| 1999-01-25 | $0.61 | $0.65 | 114,853 | — | — |
| 1999-01-22 | $0.60 | $0.64 | 27,595 | — | — |
| 1999-01-21 | $0.61 | $0.65 | 273,709 | — | — |
| 1999-01-20 | $0.60 | $0.64 | 243,877 | — | — |
| 1999-01-19 | $0.55 | $0.58 | 173,026 | — | — |
| 1999-01-15 | $0.53 | $0.56 | 26,849 | — | — |
| 1999-01-14 | $0.53 | $0.56 | 88,750 | — | — |
| 1999-01-13 | $0.50 | $0.53 | 67,868 | — | — |
| 1999-01-12 | $0.54 | $0.57 | 69,359 | — | — |
| 1999-01-11 | $0.51 | $0.54 | 208,824 | — | — |
| 1999-01-08 | $0.52 | $0.55 | 32,815 | — | — |
| 1999-01-07 | $0.52 | $0.55 | 78,309 | — | — |
| 1999-01-06 | $0.50 | $0.53 | 26,849 | — | — |
| 1999-01-05 | $0.54 | $0.58 | 9,695 | — | — |
| 1999-01-04 | $0.49 | $0.51 | 38,036 | — | — |