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
- 1985-12-09 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 | $0.04 | $0.05 | 2,640,000 | — | — |
| 1999-12-30 | $0.04 | $0.05 | 3,868,800 | — | — |
| 1999-12-29 | $0.04 | $0.05 | 4,896,000 | — | — |
| 1999-12-28 | $0.04 | $0.05 | 3,043,200 | — | — |
| 1999-12-27 | $0.05 | $0.05 | 6,902,400 | — | — |
| 1999-12-23 | $0.05 | $0.05 | 3,484,800 | — | — |
| 1999-12-22 | $0.05 | $0.05 | 1,785,600 | — | — |
| 1999-12-21 | $0.05 | $0.05 | 1,238,400 | — | — |
| 1999-12-20 | $0.05 | $0.05 | 5,846,400 | — | — |
| 1999-12-17 | $0.05 | $0.05 | 2,899,200 | — | — |
| 1999-12-16 | $0.05 | $0.05 | 1,804,800 | — | — |
| 1999-12-15 | $0.05 | $0.05 | 902,400 | — | — |
| 1999-12-14 | $0.05 | $0.05 | 2,064,000 | — | — |
| 1999-12-13 | $0.05 | $0.05 | 3,475,200 | — | — |
| 1999-12-10 | $0.05 | $0.05 | 1,430,400 | — | — |
| 1999-12-09 | $0.05 | $0.05 | 4,416,000 | — | — |
| 1999-12-08 | $0.05 | $0.05 | 2,323,200 | — | — |
| 1999-12-07 | $0.05 | $0.05 | 3,628,800 | — | — |
| 1999-12-06 | $0.05 | $0.05 | 3,302,400 | — | — |
| 1999-12-03 | $0.05 | $0.05 | 5,136,000 | — | — |
| 1999-12-02 | $0.05 | $0.05 | 7,094,400 | — | — |
| 1999-12-01 | $0.04 | $0.05 | 4,137,600 | — | — |
| 1999-11-30 | $0.05 | $0.05 | 6,652,800 | — | — |
| 1999-11-29 | $0.05 | $0.05 | 5,001,600 | — | — |
| 1999-11-26 | $0.05 | $0.05 | 806,400 | — | — |
| 1999-11-24 | $0.05 | $0.05 | 5,308,800 | — | — |
| 1999-11-23 | $0.05 | $0.05 | 5,404,800 | — | — |
| 1999-11-22 | $0.05 | $0.05 | 8,476,800 | — | — |
| 1999-11-19 | $0.04 | $0.05 | 3,840,000 | — | — |
| 1999-11-18 | $0.04 | $0.05 | 6,643,200 | — | — |
| 1999-11-17 | $0.04 | $0.05 | 4,492,800 | — | — |
| 1999-11-16 | $0.04 | $0.05 | 8,294,400 | — | — |
| 1999-11-15 | $0.04 | $0.05 | 5,040,000 | — | — |
| 1999-11-12 | $0.04 | $0.05 | 4,819,200 | — | — |
| 1999-11-11 | $0.04 | $0.05 | 11,337,600 | — | — |
| 1999-11-10 | $0.04 | $0.05 | 7,795,200 | — | — |
| 1999-11-09 | $0.04 | $0.05 | 6,508,800 | — | — |
| 1999-11-08 | $0.04 | $0.05 | 1,488,000 | — | — |
| 1999-11-05 | $0.04 | $0.05 | 633,600 | — | — |
| 1999-11-04 | $0.04 | $0.05 | 3,763,200 | — | — |
| 1999-11-03 | $0.04 | $0.05 | 15,628,800 | — | — |
| 1999-11-02 | $0.04 | $0.05 | 13,488,000 | — | — |
| 1999-11-01 | $0.04 | $0.05 | 20,304,000 | — | — |
| 1999-10-29 | $0.04 | $0.05 | 21,052,800 | — | — |
| 1999-10-28 | $0.05 | $0.05 | 2,448,000 | — | — |
| 1999-10-27 | $0.04 | $0.05 | 3,772,800 | — | — |
| 1999-10-26 | $0.04 | $0.05 | 7,392,000 | — | — |
| 1999-10-25 | $0.05 | $0.05 | 2,179,200 | — | — |
| 1999-10-22 | $0.05 | $0.05 | 1,180,800 | — | — |
| 1999-10-21 | $0.05 | $0.05 | 6,249,600 | — | — |
| 1999-10-20 | $0.05 | $0.05 | 2,611,200 | — | — |
| 1999-10-19 | $0.05 | $0.06 | 1,862,400 | — | — |
| 1999-10-18 | $0.05 | $0.05 | 979,200 | — | — |
| 1999-10-15 | $0.05 | $0.06 | 1,219,200 | — | — |
| 1999-10-14 | $0.05 | $0.06 | 1,641,600 | — | — |
| 1999-10-13 | $0.05 | $0.05 | 1,305,600 | — | — |
| 1999-10-12 | $0.05 | $0.05 | 777,600 | — | — |
| 1999-10-11 | $0.05 | $0.06 | 1,507,200 | — | — |
| 1999-10-08 | $0.05 | $0.06 | 1,497,600 | — | — |
| 1999-10-07 | $0.05 | $0.06 | 355,200 | — | — |
| 1999-10-06 | $0.05 | $0.06 | 854,400 | — | — |
| 1999-10-05 | $0.05 | $0.06 | 480,000 | — | — |
| 1999-10-04 | $0.05 | $0.06 | 1,200,000 | — | — |
| 1999-10-01 | $0.05 | $0.06 | 13,814,400 | — | — |
| 1999-09-30 | $0.05 | $0.06 | 12,076,800 | — | — |
| 1999-09-29 | $0.05 | $0.05 | 1,392,000 | — | — |
| 1999-09-28 | $0.05 | $0.06 | 2,822,400 | — | — |
| 1999-09-27 | $0.05 | $0.06 | 2,102,400 | — | — |
| 1999-09-24 | $0.05 | $0.06 | 1,392,000 | — | — |
| 1999-09-23 | $0.05 | $0.06 | 2,073,600 | — | — |
| 1999-09-22 | $0.05 | $0.06 | 2,419,200 | — | — |
| 1999-09-21 | $0.05 | $0.06 | 3,945,600 | — | — |
| 1999-09-20 | $0.05 | $0.06 | 1,276,800 | — | — |
| 1999-09-17 | $0.05 | $0.06 | 1,737,600 | — | — |
| 1999-09-16 | $0.05 | $0.06 | 1,113,600 | — | — |
| 1999-09-15 | $0.05 | $0.06 | 1,084,800 | — | — |
| 1999-09-14 | $0.05 | $0.06 | 883,200 | — | — |
| 1999-09-13 | $0.05 | $0.06 | 7,593,600 | — | — |
| 1999-09-10 | $0.05 | $0.06 | 1,171,200 | — | — |
| 1999-09-09 | $0.05 | $0.06 | 1,891,200 | — | — |
| 1999-09-08 | $0.05 | $0.06 | 6,384,000 | — | — |
| 1999-09-07 | $0.05 | $0.06 | 3,043,200 | — | — |
| 1999-09-03 | $0.05 | $0.06 | 5,145,600 | — | — |
| 1999-09-02 | $0.05 | $0.06 | 1,641,600 | — | — |
| 1999-09-01 | $0.05 | $0.06 | 1,008,000 | — | — |
| 1999-08-31 | $0.05 | $0.06 | 1,305,600 | — | — |
| 1999-08-30 | $0.05 | $0.05 | 2,659,200 | — | — |
| 1999-08-27 | $0.05 | $0.06 | 2,534,400 | — | — |
| 1999-08-26 | $0.05 | $0.06 | 4,233,600 | — | — |
| 1999-08-25 | $0.05 | $0.06 | 1,132,800 | — | — |
| 1999-08-24 | $0.05 | $0.06 | 4,828,800 | — | — |
| 1999-08-23 | $0.05 | $0.06 | 3,168,000 | — | — |
| 1999-08-20 | $0.05 | $0.06 | 1,920,000 | — | — |
| 1999-08-19 | $0.05 | $0.06 | 825,600 | — | — |
| 1999-08-18 | $0.05 | $0.06 | 2,112,000 | — | — |
| 1999-08-17 | $0.05 | $0.06 | 2,217,600 | — | — |
| 1999-08-16 | $0.05 | $0.06 | 960,000 | — | — |
| 1999-08-13 | $0.05 | $0.06 | 1,017,600 | — | — |
| 1999-08-12 | $0.05 | $0.06 | 2,188,800 | — | — |
| 1999-08-11 | $0.05 | $0.06 | 1,699,200 | — | — |
| 1999-08-10 | $0.05 | $0.06 | 2,659,200 | — | — |
| 1999-08-09 | $0.05 | $0.06 | 4,195,200 | — | — |
| 1999-08-06 | $0.05 | $0.06 | 940,800 | — | — |
| 1999-08-05 | $0.05 | $0.06 | 1,939,200 | — | — |
| 1999-08-04 | $0.05 | $0.06 | 4,022,400 | — | — |
| 1999-08-03 | $0.05 | $0.06 | 5,702,400 | — | — |
| 1999-08-02 | $0.05 | $0.06 | 11,558,400 | — | — |
| 1999-07-30 | $0.06 | $0.06 | 4,003,200 | — | — |
| 1999-07-29 | $0.05 | $0.06 | 5,577,600 | — | — |
| 1999-07-28 | $0.05 | $0.06 | 4,080,000 | — | — |
| 1999-07-27 | $0.05 | $0.06 | 1,641,600 | — | — |
| 1999-07-26 | $0.05 | $0.06 | 5,241,600 | — | — |
| 1999-07-23 | $0.05 | $0.06 | 470,400 | — | — |
| 1999-07-22 | $0.05 | $0.06 | 1,219,200 | — | — |
| 1999-07-21 | $0.05 | $0.06 | 1,612,800 | — | — |
| 1999-07-20 | $0.06 | $0.06 | 7,593,600 | — | — |
| 1999-07-19 | $0.05 | $0.06 | 4,876,800 | — | — |
| 1999-07-16 | $0.05 | $0.06 | 4,953,600 | — | — |
| 1999-07-15 | $0.05 | $0.06 | 15,120,000 | — | — |
| 1999-07-14 | $0.05 | $0.05 | 2,016,000 | — | — |
| 1999-07-13 | $0.05 | $0.06 | 3,955,200 | — | — |
| 1999-07-12 | $0.05 | $0.05 | 6,825,600 | — | — |
| 1999-07-09 | $0.05 | $0.06 | 1,344,000 | — | — |
| 1999-07-08 | $0.05 | $0.05 | 1,593,600 | — | — |
| 1999-07-07 | $0.05 | $0.05 | 2,601,600 | — | — |
| 1999-07-06 | $0.05 | $0.05 | 2,601,600 | — | — |
| 1999-07-02 | $0.05 | $0.05 | 15,686,400 | — | — |
| 1999-07-01 | $0.05 | $0.05 | 1,766,400 | — | — |
| 1999-06-30 | $0.05 | $0.05 | 1,968,000 | — | — |
| 1999-06-29 | $0.04 | $0.05 | 9,763,200 | — | — |
| 1999-06-28 | $0.04 | $0.05 | 768,000 | — | — |
| 1999-06-25 | $0.04 | $0.05 | 1,094,400 | — | — |
| 1999-06-24 | $0.05 | $0.05 | 892,800 | — | — |
| 1999-06-23 | $0.05 | $0.05 | 547,200 | — | — |
| 1999-06-22 | $0.05 | $0.05 | 11,030,400 | — | — |
| 1999-06-21 | $0.05 | $0.05 | 2,784,000 | — | — |
| 1999-06-18 | $0.05 | $0.05 | 2,880,000 | — | — |
| 1999-06-17 | $0.05 | $0.05 | 6,009,600 | — | — |
| 1999-06-16 | $0.05 | $0.05 | 4,867,200 | — | — |
| 1999-06-15 | $0.05 | $0.05 | 10,608,000 | — | — |
| 1999-06-14 | $0.05 | $0.06 | 1,526,400 | — | — |
| 1999-06-11 | $0.05 | $0.05 | 7,737,600 | — | — |
| 1999-06-10 | $0.05 | $0.06 | 3,081,600 | — | — |
| 1999-06-09 | $0.05 | $0.06 | 777,600 | — | — |
| 1999-06-08 | $0.05 | $0.05 | 3,955,200 | — | — |
| 1999-06-07 | $0.05 | $0.05 | 2,092,800 | — | — |
| 1999-06-04 | $0.05 | $0.05 | 5,107,200 | — | — |
| 1999-06-03 | $0.05 | $0.05 | 1,046,400 | — | — |
| 1999-06-02 | $0.05 | $0.05 | 1,132,800 | — | — |
| 1999-06-01 | $0.05 | $0.05 | 2,707,200 | — | — |
| 1999-05-28 | $0.05 | $0.06 | 5,539,200 | — | — |
| 1999-05-27 | $0.05 | $0.05 | 1,161,600 | — | — |
| 1999-05-26 | $0.05 | $0.05 | 1,958,400 | — | — |
| 1999-05-25 | $0.05 | $0.05 | 4,915,200 | — | — |
| 1999-05-24 | $0.05 | $0.05 | 1,708,800 | — | — |
| 1999-05-21 | $0.05 | $0.05 | 3,187,200 | — | — |
| 1999-05-20 | $0.05 | $0.05 | 5,971,200 | — | — |
| 1999-05-19 | $0.05 | $0.05 | 403,200 | — | — |
| 1999-05-18 | $0.05 | $0.05 | 3,686,400 | — | — |
| 1999-05-17 | $0.05 | $0.05 | 1,363,200 | — | — |
| 1999-05-14 | $0.05 | $0.05 | 4,857,600 | — | — |
| 1999-05-13 | $0.05 | $0.06 | 2,630,400 | — | — |
| 1999-05-12 | $0.05 | $0.06 | 4,560,000 | — | — |
| 1999-05-11 | $0.05 | $0.06 | 4,771,200 | — | — |
| 1999-05-10 | $0.05 | $0.06 | 19,017,600 | — | — |
| 1999-05-07 | $0.05 | $0.06 | 5,875,200 | — | — |
| 1999-05-06 | $0.06 | $0.06 | 2,102,400 | — | — |
| 1999-05-05 | $0.06 | $0.06 | 4,387,200 | — | — |
| 1999-05-04 | $0.06 | $0.06 | 1,929,600 | — | — |
| 1999-05-03 | $0.06 | $0.06 | 7,305,600 | — | — |
| 1999-04-30 | $0.06 | $0.06 | 14,889,600 | — | — |
| 1999-04-29 | $0.05 | $0.06 | 7,152,000 | — | — |
| 1999-04-28 | $0.05 | $0.06 | 2,035,200 | — | — |
| 1999-04-27 | $0.05 | $0.06 | 4,646,400 | — | — |
| 1999-04-26 | $0.05 | $0.06 | 5,760,000 | — | — |
| 1999-04-23 | $0.05 | $0.05 | 5,107,200 | — | — |
| 1999-04-22 | $0.05 | $0.05 | 3,014,400 | — | — |
| 1999-04-21 | $0.04 | $0.05 | 2,083,200 | — | — |
| 1999-04-20 | $0.05 | $0.05 | 1,468,800 | — | — |
| 1999-04-19 | $0.04 | $0.05 | 5,625,600 | — | — |
| 1999-04-16 | $0.04 | $0.05 | 5,942,400 | — | — |
| 1999-04-15 | $0.04 | $0.04 | 4,377,600 | — | — |
| 1999-04-14 | $0.04 | $0.05 | 4,387,200 | — | — |
| 1999-04-13 | $0.04 | $0.05 | 5,356,800 | — | — |
| 1999-04-12 | $0.04 | $0.04 | 20,745,600 | — | — |
| 1999-04-09 | $0.04 | $0.04 | 4,857,600 | — | — |
| 1999-04-08 | $0.04 | $0.04 | 3,571,200 | — | — |
| 1999-04-07 | $0.04 | $0.04 | 4,502,400 | — | — |
| 1999-04-06 | $0.04 | $0.04 | 1,516,800 | — | — |
| 1999-04-05 | $0.04 | $0.04 | 2,851,200 | — | — |
| 1999-04-01 | $0.04 | $0.05 | 2,649,600 | — | — |
| 1999-03-31 | $0.04 | $0.04 | 19,094,400 | — | — |
| 1999-03-30 | $0.04 | $0.04 | 5,030,400 | — | — |
| 1999-03-29 | $0.04 | $0.05 | 1,824,000 | — | — |
| 1999-03-26 | $0.04 | $0.05 | 4,166,400 | — | — |
| 1999-03-25 | $0.04 | $0.04 | 681,600 | — | — |
| 1999-03-24 | $0.04 | $0.04 | 5,961,600 | — | — |
| 1999-03-23 | $0.04 | $0.04 | 3,139,200 | — | — |
| 1999-03-22 | $0.04 | $0.05 | 5,558,400 | — | — |
| 1999-03-19 | $0.04 | $0.05 | 3,043,200 | — | — |
| 1999-03-18 | $0.04 | $0.05 | 1,017,600 | — | — |
| 1999-03-17 | $0.05 | $0.05 | 2,323,200 | — | — |
| 1999-03-16 | $0.04 | $0.05 | 5,145,600 | — | — |
| 1999-03-15 | $0.04 | $0.05 | 3,734,400 | — | — |
| 1999-03-12 | $0.04 | $0.05 | 883,200 | — | — |
| 1999-03-11 | $0.05 | $0.05 | 6,297,600 | — | — |
| 1999-03-10 | $0.05 | $0.05 | 2,025,600 | — | — |
| 1999-03-09 | $0.05 | $0.05 | 1,891,200 | — | — |
| 1999-03-08 | $0.05 | $0.05 | 2,870,400 | — | — |
| 1999-03-05 | $0.04 | $0.05 | 163,200 | — | — |
| 1999-03-04 | $0.04 | $0.05 | 3,139,200 | — | — |
| 1999-03-03 | $0.04 | $0.05 | 6,902,400 | — | — |
| 1999-03-02 | $0.04 | $0.05 | 9,590,400 | — | — |
| 1999-03-01 | $0.04 | $0.05 | 1,651,200 | — | — |
| 1999-02-26 | $0.04 | $0.05 | 5,011,200 | — | — |
| 1999-02-25 | $0.04 | $0.05 | 2,524,800 | — | — |
| 1999-02-24 | $0.05 | $0.05 | 1,708,800 | — | — |
| 1999-02-23 | $0.05 | $0.05 | 2,630,400 | — | — |
| 1999-02-22 | $0.05 | $0.05 | 1,910,400 | — | — |
| 1999-02-19 | $0.05 | $0.05 | 2,688,000 | — | — |
| 1999-02-18 | $0.05 | $0.05 | 2,064,000 | — | — |
| 1999-02-17 | $0.04 | $0.05 | 5,520,000 | — | — |
| 1999-02-16 | $0.05 | $0.05 | 2,371,200 | — | — |
| 1999-02-12 | $0.05 | $0.06 | 1,603,200 | — | — |
| 1999-02-11 | $0.05 | $0.06 | 11,443,200 | — | — |
| 1999-02-10 | $0.05 | $0.06 | 7,747,200 | — | — |
| 1999-02-09 | $0.05 | $0.06 | 14,505,600 | — | — |
| 1999-02-08 | $0.05 | $0.06 | 11,923,200 | — | — |
| 1999-02-05 | $0.05 | $0.05 | 7,785,600 | — | — |
| 1999-02-04 | $0.05 | $0.05 | 6,480,000 | — | — |
| 1999-02-03 | $0.05 | $0.05 | 6,307,200 | — | — |
| 1999-02-02 | $0.04 | $0.05 | 24,787,200 | — | — |
| 1999-02-01 | $0.05 | $0.05 | 5,145,600 | — | — |
| 1999-01-29 | $0.05 | $0.05 | 3,331,200 | — | — |
| 1999-01-28 | $0.05 | $0.05 | 11,539,200 | — | — |
| 1999-01-27 | $0.05 | $0.05 | 15,504,000 | — | — |
| 1999-01-26 | $0.05 | $0.05 | 4,243,200 | — | — |
| 1999-01-25 | $0.05 | $0.06 | 5,510,400 | — | — |
| 1999-01-22 | $0.05 | $0.06 | 835,200 | — | — |
| 1999-01-21 | $0.05 | $0.06 | 1,536,000 | — | — |
| 1999-01-20 | $0.05 | $0.06 | 1,478,400 | — | — |
| 1999-01-19 | $0.05 | $0.06 | 2,928,000 | — | — |
| 1999-01-15 | $0.05 | $0.05 | 7,132,800 | — | — |
| 1999-01-14 | $0.05 | $0.05 | 9,868,800 | — | — |
| 1999-01-13 | $0.05 | $0.06 | 2,150,400 | — | — |
| 1999-01-12 | $0.05 | $0.06 | 1,843,200 | — | — |
| 1999-01-11 | $0.05 | $0.06 | 4,416,000 | — | — |
| 1999-01-08 | $0.05 | $0.06 | 1,459,200 | — | — |
| 1999-01-07 | $0.05 | $0.06 | 4,924,800 | — | — |
| 1999-01-06 | $0.06 | $0.06 | 5,328,000 | — | — |
| 1999-01-05 | $0.06 | $0.06 | 4,636,800 | — | — |
| 1999-01-04 | $0.06 | $0.06 | 6,537,600 | — | — |