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
- 1989-08-23 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 | $0.47 | $0.47 | 710,822 | — | — |
| 1999-12-30 | $0.46 | $0.46 | 776,056 | — | — |
| 1999-12-29 | $0.46 | $0.46 | 1,021,245 | — | — |
| 1999-12-28 | $0.44 | $0.44 | 1,074,106 | — | — |
| 1999-12-27 | $0.45 | $0.45 | 858,160 | — | — |
| 1999-12-23 | $0.46 | $0.46 | 1,613,971 | — | — |
| 1999-12-22 | $0.48 | $0.48 | 1,509,373 | — | — |
| 1999-12-21 | $0.56 | $0.56 | 380,155 | — | — |
| 1999-12-20 | $0.54 | $0.54 | 449,888 | — | — |
| 1999-12-17 | $0.54 | $0.54 | 765,933 | — | — |
| 1999-12-16 | $0.55 | $0.55 | 419,520 | — | — |
| 1999-12-15 | $0.56 | $0.56 | 211,447 | — | — |
| 1999-12-14 | $0.56 | $0.56 | 238,440 | — | — |
| 1999-12-13 | $0.54 | $0.54 | 190,077 | — | — |
| 1999-12-10 | $0.54 | $0.54 | 199,075 | — | — |
| 1999-12-09 | $0.54 | $0.54 | 251,937 | — | — |
| 1999-12-08 | $0.55 | $0.55 | 181,080 | — | — |
| 1999-12-07 | $0.55 | $0.55 | 208,073 | — | — |
| 1999-12-06 | $0.53 | $0.53 | 164,209 | — | — |
| 1999-12-03 | $0.54 | $0.54 | 150,712 | — | — |
| 1999-12-02 | $0.56 | $0.56 | 206,948 | — | — |
| 1999-12-01 | $0.57 | $0.57 | 182,204 | — | — |
| 1999-11-30 | $0.56 | $0.56 | 71,982 | — | — |
| 1999-11-29 | $0.57 | $0.57 | 231,692 | — | — |
| 1999-11-26 | $0.56 | $0.56 | 43,864 | — | — |
| 1999-11-24 | $0.56 | $0.56 | 34,866 | — | — |
| 1999-11-23 | $0.56 | $0.56 | 136,091 | — | — |
| 1999-11-22 | $0.58 | $0.58 | 62,984 | — | — |
| 1999-11-19 | $0.58 | $0.58 | 178,830 | — | — |
| 1999-11-18 | $0.58 | $0.58 | 232,817 | — | — |
| 1999-11-17 | $0.56 | $0.56 | 223,819 | — | — |
| 1999-11-16 | $0.57 | $0.57 | 280,055 | — | — |
| 1999-11-15 | $0.58 | $0.58 | 83,229 | — | — |
| 1999-11-12 | $0.56 | $0.56 | 224,944 | — | — |
| 1999-11-11 | $0.53 | $0.53 | 433,017 | — | — |
| 1999-11-10 | $0.54 | $0.54 | 371,157 | — | — |
| 1999-11-09 | $0.56 | $0.56 | 69,733 | — | — |
| 1999-11-08 | $0.57 | $0.57 | 141,715 | — | — |
| 1999-11-05 | $0.58 | $0.58 | 309,298 | — | — |
| 1999-11-04 | $0.58 | $0.58 | 156,336 | — | — |
| 1999-11-03 | $0.59 | $0.59 | 122,594 | — | — |
| 1999-11-02 | $0.60 | $0.60 | 120,345 | — | — |
| 1999-11-01 | $0.61 | $0.61 | 170,957 | — | — |
| 1999-10-29 | $0.60 | $0.60 | 142,839 | — | — |
| 1999-10-28 | $0.59 | $0.59 | 39,365 | — | — |
| 1999-10-27 | $0.59 | $0.59 | 22,494 | — | — |
| 1999-10-26 | $0.60 | $0.60 | 79,855 | — | — |
| 1999-10-25 | $0.59 | $0.59 | 227,193 | — | — |
| 1999-10-22 | $0.58 | $0.58 | 152,962 | — | — |
| 1999-10-21 | $0.58 | $0.58 | 64,109 | — | — |
| 1999-10-20 | $0.61 | $0.61 | 296,926 | — | — |
| 1999-10-19 | $0.60 | $0.60 | 39,365 | — | — |
| 1999-10-18 | $0.57 | $0.57 | 6,748 | — | — |
| 1999-10-15 | $0.57 | $0.57 | 88,853 | — | — |
| 1999-10-14 | $0.57 | $0.57 | 91,102 | — | — |
| 1999-10-13 | $0.59 | $0.59 | 29,243 | — | — |
| 1999-10-12 | $0.58 | $0.58 | 259,810 | — | — |
| 1999-10-11 | $0.59 | $0.59 | 77,606 | — | — |
| 1999-10-08 | $0.59 | $0.59 | 28,118 | — | — |
| 1999-10-07 | $0.59 | $0.59 | 262,059 | — | — |
| 1999-10-06 | $0.56 | $0.56 | 326,168 | — | — |
| 1999-10-05 | $0.58 | $0.58 | 317,171 | — | — |
| 1999-10-04 | $0.57 | $0.57 | 498,250 | — | — |
| 1999-10-01 | $0.58 | $0.58 | 61,860 | — | — |
| 1999-09-30 | $0.56 | $0.56 | 752,437 | — | — |
| 1999-09-29 | $0.59 | $0.59 | 426,268 | — | — |
| 1999-09-28 | $0.61 | $0.61 | 312,672 | — | — |
| 1999-09-27 | $0.60 | $0.60 | 127,093 | — | — |
| 1999-09-24 | $0.58 | $0.58 | 152,962 | — | — |
| 1999-09-23 | $0.58 | $0.58 | 76,481 | — | — |
| 1999-09-22 | $0.58 | $0.58 | 85,479 | — | — |
| 1999-09-21 | $0.57 | $0.57 | 33,742 | — | — |
| 1999-09-20 | $0.58 | $0.58 | 75,356 | — | — |
| 1999-09-17 | $0.60 | $0.60 | 86,603 | — | — |
| 1999-09-16 | $0.62 | $0.62 | 251,937 | — | — |
| 1999-09-15 | $0.62 | $0.62 | 159,710 | — | — |
| 1999-09-14 | $0.63 | $0.63 | 115,846 | — | — |
| 1999-09-13 | $0.67 | $0.67 | 208,073 | — | — |
| 1999-09-10 | $0.63 | $0.63 | 121,470 | — | — |
| 1999-09-09 | $0.64 | $0.64 | 276,681 | — | — |
| 1999-09-08 | $0.61 | $0.61 | 310,422 | — | — |
| 1999-09-07 | $0.60 | $0.60 | 132,717 | — | — |
| 1999-09-03 | $0.60 | $0.60 | 52,862 | — | — |
| 1999-09-02 | $0.60 | $0.60 | 187,828 | — | — |
| 1999-09-01 | $0.60 | $0.60 | 88,853 | — | — |
| 1999-08-31 | $0.59 | $0.59 | 145,089 | — | — |
| 1999-08-30 | $0.58 | $0.58 | 107,973 | — | — |
| 1999-08-27 | $0.59 | $0.59 | 199,075 | — | — |
| 1999-08-26 | $0.58 | $0.58 | 82,104 | — | — |
| 1999-08-25 | $0.58 | $0.58 | 65,234 | — | — |
| 1999-08-24 | $0.58 | $0.58 | 110,222 | — | — |
| 1999-08-23 | $0.59 | $0.59 | 40,490 | — | — |
| 1999-08-20 | $0.59 | $0.59 | 32,617 | — | — |
| 1999-08-19 | $0.58 | $0.58 | 37,116 | — | — |
| 1999-08-18 | $0.60 | $0.60 | 30,367 | — | — |
| 1999-08-17 | $0.58 | $0.58 | 142,839 | — | — |
| 1999-08-16 | $0.62 | $0.62 | 165,334 | — | — |
| 1999-08-13 | $0.62 | $0.62 | 139,465 | — | — |
| 1999-08-12 | $0.61 | $0.61 | 28,118 | — | — |
| 1999-08-11 | $0.60 | $0.60 | 66,358 | — | — |
| 1999-08-10 | $0.62 | $0.62 | 66,358 | — | — |
| 1999-08-09 | $0.63 | $0.63 | 163,084 | — | — |
| 1999-08-06 | $0.62 | $0.62 | 170,957 | — | — |
| 1999-08-05 | $0.64 | $0.64 | 287,928 | — | — |
| 1999-08-04 | $0.63 | $0.63 | 469,008 | — | — |
| 1999-08-03 | $0.58 | $0.58 | 128,218 | — | — |
| 1999-08-02 | $0.57 | $0.57 | 138,340 | — | — |
| 1999-07-30 | $0.61 | $0.61 | 39,365 | — | — |
| 1999-07-29 | $0.61 | $0.61 | 21,370 | — | — |
| 1999-07-28 | $0.60 | $0.60 | 219,320 | — | — |
| 1999-07-27 | $0.62 | $0.62 | 278,930 | — | — |
| 1999-07-26 | $0.63 | $0.63 | 184,454 | — | — |
| 1999-07-23 | $0.63 | $0.63 | 31,492 | — | — |
| 1999-07-22 | $0.63 | $0.63 | 145,089 | — | — |
| 1999-07-21 | $0.64 | $0.64 | 157,461 | — | — |
| 1999-07-20 | $0.63 | $0.63 | 341,915 | — | — |
| 1999-07-19 | $0.60 | $0.60 | 137,216 | — | — |
| 1999-07-16 | $0.58 | $0.58 | 74,231 | — | — |
| 1999-07-15 | $0.57 | $0.57 | 185,579 | — | — |
| 1999-07-14 | $0.56 | $0.56 | 299,175 | — | — |
| 1999-07-13 | $0.56 | $0.56 | 184,454 | — | — |
| 1999-07-12 | $0.54 | $0.54 | 173,207 | — | — |
| 1999-07-09 | $0.54 | $0.54 | 343,039 | — | — |
| 1999-07-08 | $0.57 | $0.57 | 5,624 | — | — |
| 1999-07-07 | $0.57 | $0.57 | 219,320 | — | — |
| 1999-07-06 | $0.60 | $0.60 | 119,220 | — | — |
| 1999-07-02 | $0.59 | $0.59 | 163,084 | — | — |
| 1999-07-01 | $0.59 | $0.59 | 51,737 | — | — |
| 1999-06-30 | $0.57 | $0.57 | 52,862 | — | — |
| 1999-06-29 | $0.56 | $0.56 | 41,615 | — | — |
| 1999-06-28 | $0.54 | $0.54 | 80,980 | — | — |
| 1999-06-25 | $0.56 | $0.56 | 92,227 | — | — |
| 1999-06-24 | $0.54 | $0.54 | 94,476 | — | — |
| 1999-06-23 | $0.54 | $0.54 | 12,372 | — | — |
| 1999-06-22 | $0.55 | $0.55 | 165,334 | — | — |
| 1999-06-21 | $0.54 | $0.54 | 80,980 | — | — |
| 1999-06-18 | $0.55 | $0.55 | 183,329 | — | — |
| 1999-06-17 | $0.56 | $0.56 | 37,116 | — | — |
| 1999-06-16 | $0.57 | $0.57 | 66,358 | — | — |
| 1999-06-15 | $0.56 | $0.56 | 25,869 | — | — |
| 1999-06-14 | $0.56 | $0.56 | 68,608 | — | — |
| 1999-06-11 | $0.57 | $0.57 | 55,111 | — | — |
| 1999-06-10 | $0.57 | $0.57 | 127,093 | — | — |
| 1999-06-09 | $0.57 | $0.57 | 155,211 | — | — |
| 1999-06-08 | $0.57 | $0.57 | 62,984 | — | — |
| 1999-06-07 | $0.59 | $0.59 | 41,615 | — | — |
| 1999-06-04 | $0.60 | $0.60 | 37,116 | — | — |
| 1999-06-03 | $0.59 | $0.59 | 235,066 | — | — |
| 1999-06-02 | $0.60 | $0.60 | 75,356 | — | — |
| 1999-06-01 | $0.60 | $0.60 | 164,209 | — | — |
| 1999-05-28 | $0.62 | $0.62 | 564,609 | — | — |
| 1999-05-27 | $0.59 | $0.59 | 91,102 | — | — |
| 1999-05-26 | $0.62 | $0.62 | 146,213 | — | — |
| 1999-05-25 | $0.62 | $0.62 | 88,853 | — | — |
| 1999-05-24 | $0.64 | $0.64 | 102,349 | — | — |
| 1999-05-21 | $0.65 | $0.65 | 59,610 | — | — |
| 1999-05-20 | $0.68 | $0.68 | 132,717 | — | — |
| 1999-05-19 | $0.67 | $0.67 | 164,209 | — | — |
| 1999-05-18 | $0.61 | $0.61 | 296,926 | — | — |
| 1999-05-17 | $0.59 | $0.59 | 197,951 | — | — |
| 1999-05-14 | $0.56 | $0.56 | 136,091 | — | — |
| 1999-05-13 | $0.57 | $0.57 | 113,597 | — | — |
| 1999-05-12 | $0.56 | $0.56 | 131,592 | — | — |
| 1999-05-11 | $0.55 | $0.55 | 375,656 | — | — |
| 1999-05-10 | $0.56 | $0.56 | 61,860 | — | — |
| 1999-05-07 | $0.57 | $0.57 | 29,243 | — | — |
| 1999-05-06 | $0.56 | $0.56 | 39,365 | — | — |
| 1999-05-05 | $0.58 | $0.58 | 66,358 | — | — |
| 1999-05-04 | $0.57 | $0.57 | 220,445 | — | — |
| 1999-05-03 | $0.57 | $0.57 | 139,465 | — | — |
| 1999-04-30 | $0.57 | $0.57 | 152,962 | — | — |
| 1999-04-29 | $0.58 | $0.58 | 102,349 | — | — |
| 1999-04-28 | $0.58 | $0.58 | 77,606 | — | — |
| 1999-04-27 | $0.58 | $0.58 | 101,225 | — | — |
| 1999-04-26 | $0.58 | $0.58 | 146,213 | — | — |
| 1999-04-23 | $0.58 | $0.58 | 174,331 | — | — |
| 1999-04-22 | $0.61 | $0.61 | 226,068 | — | — |
| 1999-04-21 | $0.61 | $0.61 | 489,253 | — | — |
| 1999-04-20 | $0.59 | $0.59 | 282,304 | — | — |
| 1999-04-19 | $0.61 | $0.61 | 67,483 | — | — |
| 1999-04-16 | $0.60 | $0.60 | 338,540 | — | — |
| 1999-04-15 | $0.61 | $0.61 | 215,946 | — | — |
| 1999-04-14 | $0.62 | $0.62 | 307,048 | — | — |
| 1999-04-13 | $0.62 | $0.62 | 355,411 | — | — |
| 1999-04-12 | $0.61 | $0.61 | 219,320 | — | — |
| 1999-04-09 | $0.58 | $0.58 | 326,168 | — | — |
| 1999-04-08 | $0.63 | $0.63 | 334,041 | — | — |
| 1999-04-07 | $0.57 | $0.57 | 278,930 | — | — |
| 1999-04-06 | $0.57 | $0.57 | 281,180 | — | — |
| 1999-04-05 | $0.57 | $0.57 | 139,465 | — | — |
| 1999-04-01 | $0.58 | $0.58 | 197,951 | — | — |
| 1999-03-31 | $0.58 | $0.58 | 260,935 | — | — |
| 1999-03-30 | $0.59 | $0.59 | 70,857 | — | — |
| 1999-03-29 | $0.60 | $0.60 | 463,384 | — | — |
| 1999-03-26 | $0.58 | $0.58 | 160,835 | — | — |
| 1999-03-25 | $0.58 | $0.58 | 232,817 | — | — |
| 1999-03-24 | $0.53 | $0.53 | 1,246,188 | — | — |
| 1999-03-23 | $0.53 | $0.53 | 1,116,846 | — | — |
| 1999-03-22 | $0.62 | $0.62 | 204,699 | — | — |
| 1999-03-19 | $0.62 | $0.62 | 40,490 | — | — |
| 1999-03-18 | $0.62 | $0.62 | 48,363 | — | — |
| 1999-03-17 | $0.62 | $0.62 | 60,735 | — | — |
| 1999-03-16 | $0.62 | $0.62 | 178,830 | — | — |
| 1999-03-15 | $0.62 | $0.62 | 65,234 | — | — |
| 1999-03-12 | $0.63 | $0.63 | 34,866 | — | — |
| 1999-03-11 | $0.62 | $0.62 | 253,062 | — | — |
| 1999-03-10 | $0.61 | $0.61 | 88,853 | — | — |
| 1999-03-09 | $0.61 | $0.61 | 93,352 | — | — |
| 1999-03-08 | $0.62 | $0.62 | 203,574 | — | — |
| 1999-03-05 | $0.62 | $0.62 | 494,876 | — | — |
| 1999-03-04 | $0.66 | $0.66 | 161,960 | — | — |
| 1999-03-03 | $0.68 | $0.68 | 26,993 | — | — |
| 1999-03-02 | $0.68 | $0.68 | 213,697 | — | — |
| 1999-03-01 | $0.70 | $0.70 | 113,597 | — | — |
| 1999-02-26 | $0.69 | $0.69 | 95,601 | — | — |
| 1999-02-25 | $0.69 | $0.69 | 169,833 | — | — |
| 1999-02-24 | $0.71 | $0.71 | 151,837 | — | — |
| 1999-02-23 | $0.72 | $0.72 | 129,343 | — | — |
| 1999-02-22 | $0.73 | $0.73 | 129,343 | — | — |
| 1999-02-19 | $0.72 | $0.72 | 192,327 | — | — |
| 1999-02-18 | $0.73 | $0.73 | 93,352 | — | — |
| 1999-02-17 | $0.72 | $0.72 | 60,735 | — | — |
| 1999-02-16 | $0.72 | $0.72 | 160,835 | — | — |
| 1999-02-12 | $0.73 | $0.73 | 223,819 | — | — |
| 1999-02-11 | $0.78 | $0.78 | 129,343 | — | — |
| 1999-02-10 | $0.73 | $0.73 | 115,846 | — | — |
| 1999-02-09 | $0.72 | $0.72 | 193,452 | — | — |
| 1999-02-08 | $0.76 | $0.76 | 280,055 | — | — |
| 1999-02-05 | $0.79 | $0.79 | 443,139 | — | — |
| 1999-02-04 | $0.80 | $0.80 | 362,159 | — | — |
| 1999-02-03 | $0.78 | $0.78 | 128,218 | — | — |
| 1999-02-02 | $0.78 | $0.78 | 496,001 | — | — |
| 1999-02-01 | $0.79 | $0.79 | 904,274 | — | — |
| 1999-01-29 | $0.73 | $0.73 | 1,036,991 | — | — |
| 1999-01-28 | $0.70 | $0.70 | 716,446 | — | — |
| 1999-01-27 | $0.63 | $0.63 | 379,030 | — | — |
| 1999-01-26 | $0.62 | $0.62 | 304,799 | — | — |
| 1999-01-25 | $0.62 | $0.62 | 179,955 | — | — |
| 1999-01-22 | $0.63 | $0.63 | 64,109 | — | — |
| 1999-01-21 | $0.62 | $0.62 | 298,050 | — | — |
| 1999-01-20 | $0.64 | $0.64 | 183,329 | — | — |
| 1999-01-19 | $0.62 | $0.62 | 467,883 | — | — |
| 1999-01-15 | $0.62 | $0.62 | 254,186 | — | — |
| 1999-01-14 | $0.61 | $0.61 | 506,123 | — | — |
| 1999-01-13 | $0.62 | $0.62 | 368,908 | — | — |
| 1999-01-12 | $0.62 | $0.62 | 304,799 | — | — |
| 1999-01-11 | $0.62 | $0.62 | 259,810 | — | — |
| 1999-01-08 | $0.64 | $0.64 | 64,109 | — | — |
| 1999-01-07 | $0.63 | $0.63 | 239,565 | — | — |
| 1999-01-06 | $0.62 | $0.62 | 92,227 | — | — |
| 1999-01-05 | $0.62 | $0.62 | 187,828 | — | — |
| 1999-01-04 | $0.62 | $0.62 | 245,189 | — | — |