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
- 1994-11-07 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 | $3.08 | $3.42 | 35,100 | — | — |
| 1999-12-30 | $3.08 | $3.42 | 24,525 | — | — |
| 1999-12-29 | $3.11 | $3.45 | 88,875 | — | — |
| 1999-12-28 | $3.17 | $3.51 | 74,250 | — | — |
| 1999-12-27 | $3.24 | $3.59 | 45,450 | — | — |
| 1999-12-23 | $3.33 | $3.69 | 57,150 | — | — |
| 1999-12-22 | $3.46 | $3.83 | 23,175 | — | — |
| 1999-12-21 | $3.50 | $3.88 | 21,375 | — | — |
| 1999-12-20 | $3.33 | $3.69 | 26,775 | — | — |
| 1999-12-17 | $3.39 | $3.76 | 92,700 | — | — |
| 1999-12-16 | $3.72 | $4.12 | 71,775 | — | — |
| 1999-12-15 | $3.58 | $3.97 | 47,475 | — | — |
| 1999-12-14 | $3.61 | $4.00 | 471,150 | — | — |
| 1999-12-13 | $3.58 | $3.97 | 1,102,275 | — | — |
| 1999-12-10 | $3.61 | $4.00 | 75,825 | — | — |
| 1999-12-09 | $3.50 | $3.88 | 64,800 | — | — |
| 1999-12-08 | $3.33 | $3.69 | 79,200 | — | — |
| 1999-12-07 | $3.65 | $4.05 | 32,850 | — | — |
| 1999-12-06 | $3.61 | $4.00 | 22,725 | — | — |
| 1999-12-03 | $3.58 | $3.97 | 12,600 | — | — |
| 1999-12-02 | $3.61 | $4.00 | 31,725 | — | — |
| 1999-12-01 | $3.64 | $4.03 | 60,525 | — | — |
| 1999-11-30 | $3.64 | $4.03 | 45,900 | — | — |
| 1999-11-29 | $3.61 | $4.00 | 42,975 | — | — |
| 1999-11-26 | $3.61 | $4.00 | 900 | — | — |
| 1999-11-24 | $3.58 | $3.97 | 36,675 | — | — |
| 1999-11-23 | $3.64 | $4.03 | 6,750 | — | — |
| 1999-11-22 | $3.69 | $4.09 | 490,050 | — | — |
| 1999-11-19 | $3.61 | $4.00 | 18,450 | — | — |
| 1999-11-18 | $3.65 | $4.05 | 59,400 | — | — |
| 1999-11-17 | $3.47 | $3.85 | 37,125 | — | — |
| 1999-11-16 | $3.42 | $3.79 | 68,175 | — | — |
| 1999-11-15 | $3.50 | $3.88 | 22,275 | — | — |
| 1999-11-12 | $3.50 | $3.88 | 213,975 | — | — |
| 1999-11-11 | $3.44 | $3.82 | 4,725 | — | — |
| 1999-11-10 | $3.56 | $3.94 | 15,975 | — | — |
| 1999-11-09 | $3.56 | $3.94 | 11,700 | — | — |
| 1999-11-08 | $3.56 | $3.94 | 24,075 | — | — |
| 1999-11-05 | $3.33 | $3.69 | 42,975 | — | — |
| 1999-11-04 | $3.67 | $4.06 | 16,200 | — | — |
| 1999-11-03 | $3.64 | $4.03 | 28,800 | — | — |
| 1999-11-02 | $3.64 | $4.03 | 8,775 | — | — |
| 1999-11-01 | $3.72 | $4.12 | 20,925 | — | — |
| 1999-10-29 | $3.64 | $4.03 | 6,300 | — | — |
| 1999-10-28 | $3.64 | $4.03 | 50,175 | — | — |
| 1999-10-27 | $3.67 | $4.06 | 42,750 | — | — |
| 1999-10-26 | $3.58 | $3.95 | 41,625 | — | — |
| 1999-10-25 | $3.58 | $3.95 | 13,275 | — | — |
| 1999-10-22 | $3.56 | $3.92 | 900 | — | — |
| 1999-10-21 | $3.58 | $3.95 | 67,500 | — | — |
| 1999-10-20 | $3.47 | $3.83 | 13,725 | — | — |
| 1999-10-19 | $3.50 | $3.86 | 13,050 | — | — |
| 1999-10-18 | $3.57 | $3.94 | 19,350 | — | — |
| 1999-10-15 | $3.44 | $3.80 | 15,300 | — | — |
| 1999-10-14 | $3.39 | $3.74 | 24,975 | — | — |
| 1999-10-13 | $3.61 | $3.98 | 14,625 | — | — |
| 1999-10-12 | $3.56 | $3.92 | 7,200 | — | — |
| 1999-10-11 | $3.67 | $4.04 | 11,925 | — | — |
| 1999-10-08 | $3.61 | $3.98 | 22,050 | — | — |
| 1999-10-07 | $3.64 | $4.01 | 14,175 | — | — |
| 1999-10-06 | $3.72 | $4.10 | 19,125 | — | — |
| 1999-10-05 | $3.72 | $4.10 | 10,575 | — | — |
| 1999-10-04 | $3.78 | $4.17 | 42,525 | — | — |
| 1999-10-01 | $3.89 | $4.29 | 17,325 | — | — |
| 1999-09-30 | $3.83 | $4.23 | 43,650 | — | — |
| 1999-09-29 | $3.67 | $4.04 | 24,075 | — | — |
| 1999-09-28 | $3.72 | $4.10 | 11,475 | — | — |
| 1999-09-27 | $3.67 | $4.04 | 11,025 | — | — |
| 1999-09-24 | $3.56 | $3.92 | 50,625 | — | — |
| 1999-09-23 | $3.56 | $3.92 | 132,075 | — | — |
| 1999-09-22 | $3.67 | $4.04 | 64,575 | — | — |
| 1999-09-21 | $3.67 | $4.04 | 13,950 | — | — |
| 1999-09-20 | $3.68 | $4.06 | 7,425 | — | — |
| 1999-09-17 | $3.72 | $4.10 | 17,550 | — | — |
| 1999-09-16 | $3.72 | $4.10 | 16,200 | — | — |
| 1999-09-15 | $3.78 | $4.17 | 38,700 | — | — |
| 1999-09-14 | $3.83 | $4.23 | 21,150 | — | — |
| 1999-09-13 | $3.83 | $4.23 | 27,225 | — | — |
| 1999-09-10 | $3.72 | $4.10 | 19,800 | — | — |
| 1999-09-09 | $3.78 | $4.17 | 16,425 | — | — |
| 1999-09-08 | $3.72 | $4.10 | 12,150 | — | — |
| 1999-09-07 | $3.83 | $4.23 | 16,875 | — | — |
| 1999-09-03 | $3.81 | $4.20 | 2,250 | — | — |
| 1999-09-02 | $3.76 | $4.15 | 24,750 | — | — |
| 1999-09-01 | $3.78 | $4.17 | 32,850 | — | — |
| 1999-08-31 | $3.69 | $4.07 | 65,925 | — | — |
| 1999-08-30 | $3.78 | $4.17 | 3,825 | — | — |
| 1999-08-27 | $3.78 | $4.17 | 5,175 | — | — |
| 1999-08-26 | $3.92 | $4.32 | 17,325 | — | — |
| 1999-08-25 | $3.78 | $4.17 | 49,050 | — | — |
| 1999-08-24 | $3.97 | $4.38 | 36,450 | — | — |
| 1999-08-23 | $3.94 | $4.35 | 10,350 | — | — |
| 1999-08-20 | $3.94 | $4.35 | 8,775 | — | — |
| 1999-08-19 | $4.00 | $4.41 | 28,125 | — | — |
| 1999-08-18 | $3.89 | $4.29 | 9,675 | — | — |
| 1999-08-17 | $3.89 | $4.29 | 28,575 | — | — |
| 1999-08-16 | $4.11 | $4.53 | 33,975 | — | — |
| 1999-08-13 | $4.00 | $4.41 | 49,500 | — | — |
| 1999-08-12 | $3.94 | $4.35 | 33,750 | — | — |
| 1999-08-11 | $3.78 | $4.17 | 2,475 | — | — |
| 1999-08-10 | $3.97 | $4.38 | 29,025 | — | — |
| 1999-08-09 | $3.97 | $4.38 | 12,375 | — | — |
| 1999-08-06 | $4.00 | $4.41 | 15,525 | — | — |
| 1999-08-05 | $3.83 | $4.23 | 42,525 | — | — |
| 1999-08-04 | $3.93 | $4.33 | 16,425 | — | — |
| 1999-08-03 | $4.00 | $4.39 | 42,525 | — | — |
| 1999-08-02 | $4.22 | $4.64 | 69,975 | — | — |
| 1999-07-30 | $3.94 | $4.33 | 51,750 | — | — |
| 1999-07-29 | $3.94 | $4.33 | 35,550 | — | — |
| 1999-07-28 | $4.11 | $4.51 | 22,950 | — | — |
| 1999-07-27 | $4.17 | $4.57 | 33,750 | — | — |
| 1999-07-26 | $4.11 | $4.51 | 35,100 | — | — |
| 1999-07-23 | $4.14 | $4.54 | 3,600 | — | — |
| 1999-07-22 | $4.33 | $4.76 | 14,400 | — | — |
| 1999-07-21 | $4.17 | $4.57 | 26,325 | — | — |
| 1999-07-20 | $4.17 | $4.57 | 32,850 | — | — |
| 1999-07-19 | $4.39 | $4.82 | 18,900 | — | — |
| 1999-07-16 | $4.42 | $4.85 | 7,650 | — | — |
| 1999-07-15 | $4.39 | $4.82 | 11,475 | — | — |
| 1999-07-14 | $4.25 | $4.67 | 44,775 | — | — |
| 1999-07-13 | $4.25 | $4.67 | 9,000 | — | — |
| 1999-07-12 | $4.28 | $4.70 | 27,450 | — | — |
| 1999-07-09 | $4.25 | $4.67 | 10,575 | — | — |
| 1999-07-08 | $4.39 | $4.82 | 4,050 | — | — |
| 1999-07-07 | $4.28 | $4.70 | 9,675 | — | — |
| 1999-07-06 | $4.28 | $4.70 | 26,775 | — | — |
| 1999-07-02 | $4.44 | $4.88 | 13,500 | — | — |
| 1999-07-01 | $4.39 | $4.82 | 20,700 | — | — |
| 1999-06-30 | $4.44 | $4.88 | 109,350 | — | — |
| 1999-06-29 | $4.39 | $4.82 | 38,700 | — | — |
| 1999-06-28 | $4.17 | $4.57 | 5,175 | — | — |
| 1999-06-25 | $4.22 | $4.64 | 38,700 | — | — |
| 1999-06-24 | $4.42 | $4.85 | 65,475 | — | — |
| 1999-06-23 | $4.14 | $4.54 | 1,125 | — | — |
| 1999-06-22 | $4.24 | $4.65 | 1,575 | — | — |
| 1999-06-21 | $4.33 | $4.76 | 15,750 | — | — |
| 1999-06-18 | $4.17 | $4.57 | 51,525 | — | — |
| 1999-06-17 | $4.28 | $4.70 | 24,300 | — | — |
| 1999-06-16 | $4.08 | $4.48 | 9,000 | — | — |
| 1999-06-15 | $4.06 | $4.45 | 14,400 | — | — |
| 1999-06-14 | $4.08 | $4.48 | 25,425 | — | — |
| 1999-06-11 | $4.08 | $4.48 | 8,775 | — | — |
| 1999-06-10 | $4.11 | $4.51 | 20,250 | — | — |
| 1999-06-09 | $4.25 | $4.67 | 5,400 | — | — |
| 1999-06-08 | $4.06 | $4.45 | 25,425 | — | — |
| 1999-06-07 | $4.28 | $4.70 | 20,250 | — | — |
| 1999-06-04 | $4.17 | $4.57 | 35,100 | — | — |
| 1999-06-03 | $4.11 | $4.51 | 26,775 | — | — |
| 1999-06-02 | $4.06 | $4.45 | 35,775 | — | — |
| 1999-06-01 | $4.14 | $4.54 | 119,700 | — | — |
| 1999-05-28 | $4.19 | $4.60 | 19,125 | — | — |
| 1999-05-27 | $4.17 | $4.57 | 17,550 | — | — |
| 1999-05-26 | $4.22 | $4.64 | 10,350 | — | — |
| 1999-05-25 | $4.33 | $4.76 | 51,525 | — | — |
| 1999-05-24 | $4.28 | $4.70 | 1,741,950 | — | — |
| 1999-05-21 | $4.39 | $4.82 | 1,549,125 | — | — |
| 1999-05-20 | $4.25 | $4.67 | 445,050 | — | — |
| 1999-05-19 | $4.17 | $4.57 | 10,125 | — | — |
| 1999-05-18 | $4.22 | $4.64 | 104,175 | — | — |
| 1999-05-17 | $4.22 | $4.64 | 21,150 | — | — |
| 1999-05-14 | $4.17 | $4.57 | 86,625 | — | — |
| 1999-05-13 | $4.14 | $4.54 | 18,000 | — | — |
| 1999-05-12 | $4.14 | $4.54 | 6,525 | — | — |
| 1999-05-11 | $4.14 | $4.54 | 13,050 | — | — |
| 1999-05-10 | $4.11 | $4.51 | 35,775 | — | — |
| 1999-05-07 | $4.14 | $4.54 | 42,975 | — | — |
| 1999-05-06 | $4.00 | $4.39 | 30,600 | — | — |
| 1999-05-05 | $4.22 | $4.64 | 9,900 | — | — |
| 1999-05-04 | $4.06 | $4.45 | 52,875 | — | — |
| 1999-05-03 | $4.11 | $4.51 | 17,325 | — | — |
| 1999-04-30 | $4.03 | $4.42 | 13,950 | — | — |
| 1999-04-29 | $4.08 | $4.48 | 50,400 | — | — |
| 1999-04-28 | $4.06 | $4.45 | 27,450 | — | — |
| 1999-04-27 | $4.03 | $4.40 | 9,225 | — | — |
| 1999-04-26 | $4.00 | $4.37 | 39,600 | — | — |
| 1999-04-23 | $4.00 | $4.37 | 9,225 | — | — |
| 1999-04-22 | $3.94 | $4.31 | 25,650 | — | — |
| 1999-04-21 | $4.14 | $4.52 | 13,050 | — | — |
| 1999-04-20 | $4.11 | $4.49 | 20,700 | — | — |
| 1999-04-19 | $4.11 | $4.49 | 20,475 | — | — |
| 1999-04-16 | $4.28 | $4.68 | 41,400 | — | — |
| 1999-04-15 | $4.33 | $4.74 | 46,125 | — | — |
| 1999-04-14 | $4.39 | $4.80 | 158,850 | — | — |
| 1999-04-13 | $3.83 | $4.19 | 27,225 | — | — |
| 1999-04-12 | $3.82 | $4.17 | 26,550 | — | — |
| 1999-04-09 | $3.86 | $4.22 | 21,375 | — | — |
| 1999-04-08 | $3.94 | $4.31 | 10,575 | — | — |
| 1999-04-07 | $3.83 | $4.19 | 130,950 | — | — |
| 1999-04-06 | $4.10 | $4.49 | 28,350 | — | — |
| 1999-04-05 | $4.17 | $4.55 | 40,500 | — | — |
| 1999-04-01 | $4.03 | $4.40 | 50,175 | — | — |
| 1999-03-31 | $4.11 | $4.49 | 147,825 | — | — |
| 1999-03-30 | $4.11 | $4.49 | 20,250 | — | — |
| 1999-03-29 | $4.17 | $4.55 | 18,675 | — | — |
| 1999-03-26 | $4.22 | $4.61 | 12,825 | — | — |
| 1999-03-25 | $4.11 | $4.49 | 15,525 | — | — |
| 1999-03-24 | $4.07 | $4.45 | 20,025 | — | — |
| 1999-03-23 | $4.09 | $4.47 | 40,950 | — | — |
| 1999-03-22 | $4.22 | $4.61 | 27,675 | — | — |
| 1999-03-19 | $4.42 | $4.83 | 94,500 | — | — |
| 1999-03-18 | $4.53 | $4.95 | 225,450 | — | — |
| 1999-03-17 | $4.50 | $4.92 | 2,120,175 | — | — |
| 1999-03-16 | $4.50 | $4.92 | 186,750 | — | — |
| 1999-03-15 | $4.44 | $4.86 | 221,850 | — | — |
| 1999-03-12 | $4.44 | $4.86 | 357,300 | — | — |
| 1999-03-11 | $4.39 | $4.80 | 47,925 | — | — |
| 1999-03-10 | $4.44 | $4.86 | 26,325 | — | — |
| 1999-03-09 | $4.39 | $4.80 | 57,600 | — | — |
| 1999-03-08 | $4.44 | $4.86 | 23,175 | — | — |
| 1999-03-05 | $4.42 | $4.83 | 78,525 | — | — |
| 1999-03-04 | $4.14 | $4.52 | 400,950 | — | — |
| 1999-03-03 | $4.06 | $4.43 | 40,950 | — | — |
| 1999-03-02 | $4.00 | $4.37 | 15,075 | — | — |
| 1999-03-01 | $4.00 | $4.37 | 83,025 | — | — |
| 1999-02-26 | $4.08 | $4.46 | 102,825 | — | — |
| 1999-02-25 | $4.00 | $4.37 | 22,500 | — | — |
| 1999-02-24 | $3.94 | $4.31 | 45,675 | — | — |
| 1999-02-23 | $4.00 | $4.37 | 49,950 | — | — |
| 1999-02-22 | $4.06 | $4.43 | 20,475 | — | — |
| 1999-02-19 | $3.83 | $4.19 | 124,200 | — | — |
| 1999-02-18 | $3.94 | $4.31 | 60,300 | — | — |
| 1999-02-17 | $3.78 | $4.13 | 38,025 | — | — |
| 1999-02-16 | $3.94 | $4.31 | 95,175 | — | — |
| 1999-02-12 | $3.88 | $4.24 | 30,825 | — | — |
| 1999-02-11 | $3.86 | $4.22 | 32,850 | — | — |
| 1999-02-10 | $3.89 | $4.25 | 40,950 | — | — |
| 1999-02-09 | $4.00 | $4.37 | 31,950 | — | — |
| 1999-02-08 | $3.97 | $4.34 | 25,650 | — | — |
| 1999-02-05 | $3.94 | $4.31 | 31,275 | — | — |
| 1999-02-04 | $4.01 | $4.39 | 93,600 | — | — |
| 1999-02-03 | $4.14 | $4.52 | 138,825 | — | — |
| 1999-02-02 | $4.04 | $4.42 | 52,875 | — | — |
| 1999-02-01 | $4.25 | $4.65 | 17,100 | — | — |
| 1999-01-29 | $4.17 | $4.55 | 24,975 | — | — |
| 1999-01-28 | $4.28 | $4.66 | 10,575 | — | — |
| 1999-01-27 | $4.31 | $4.69 | 15,075 | — | — |
| 1999-01-26 | $4.39 | $4.78 | 45,900 | — | — |
| 1999-01-25 | $4.22 | $4.60 | 24,075 | — | — |
| 1999-01-22 | $4.22 | $4.60 | 22,275 | — | — |
| 1999-01-21 | $4.28 | $4.66 | 42,975 | — | — |
| 1999-01-20 | $4.28 | $4.66 | 26,550 | — | — |
| 1999-01-19 | $4.25 | $4.63 | 15,750 | — | — |
| 1999-01-15 | $4.33 | $4.72 | 101,025 | — | — |
| 1999-01-14 | $4.22 | $4.60 | 27,900 | — | — |
| 1999-01-13 | $4.22 | $4.60 | 21,150 | — | — |
| 1999-01-12 | $4.36 | $4.75 | 40,500 | — | — |
| 1999-01-11 | $4.44 | $4.84 | 16,875 | — | — |
| 1999-01-08 | $4.56 | $4.96 | 33,525 | — | — |
| 1999-01-07 | $4.56 | $4.96 | 12,150 | — | — |
| 1999-01-06 | $4.67 | $5.08 | 20,475 | — | — |
| 1999-01-05 | $4.89 | $5.32 | 20,025 | — | — |
| 1999-01-04 | $4.83 | $5.26 | 81,225 | — | — |