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
- 1991-10-24 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 | 27,338 | — | — |
| 1999-12-30 | $0.49 | $0.49 | 38,728 | — | — |
| 1999-12-29 | $0.52 | $0.52 | 56,953 | — | — |
| 1999-12-28 | $0.54 | $0.54 | 38,728 | — | — |
| 1999-12-27 | $0.45 | $0.45 | 82,013 | — | — |
| 1999-12-23 | $0.54 | $0.54 | 15,947 | — | — |
| 1999-12-22 | $0.53 | $0.53 | 41,006 | — | — |
| 1999-12-21 | $0.53 | $0.53 | 22,781 | — | — |
| 1999-12-20 | $0.47 | $0.47 | 15,947 | — | — |
| 1999-12-17 | $0.52 | $0.52 | 54,675 | — | — |
| 1999-12-16 | $0.55 | $0.55 | 0 | — | — |
| 1999-12-15 | $0.55 | $0.55 | 15,947 | — | — |
| 1999-12-14 | $0.56 | $0.56 | 0 | — | — |
| 1999-12-13 | $0.56 | $0.56 | 95,681 | — | — |
| 1999-12-10 | $0.55 | $0.55 | 22,781 | — | — |
| 1999-12-09 | $0.56 | $0.56 | 166,303 | — | — |
| 1999-12-08 | $0.55 | $0.55 | 34,172 | — | — |
| 1999-12-07 | $0.55 | $0.55 | 2,278 | — | — |
| 1999-12-06 | $0.55 | $0.55 | 11,391 | — | — |
| 1999-12-03 | $0.56 | $0.56 | 0 | — | — |
| 1999-12-02 | $0.56 | $0.56 | 0 | — | — |
| 1999-12-01 | $0.56 | $0.56 | 0 | — | — |
| 1999-11-30 | $0.56 | $0.56 | 2,278 | — | — |
| 1999-11-29 | $0.57 | $0.57 | 34,172 | — | — |
| 1999-11-26 | $0.53 | $0.53 | 4,556 | — | — |
| 1999-11-24 | $0.52 | $0.52 | 20,503 | — | — |
| 1999-11-23 | $0.52 | $0.52 | 97,959 | — | — |
| 1999-11-22 | $0.44 | $0.44 | 97,959 | — | — |
| 1999-11-19 | $0.56 | $0.56 | 4,556 | — | — |
| 1999-11-18 | $0.57 | $0.57 | 61,509 | — | — |
| 1999-11-17 | $0.57 | $0.57 | 0 | — | — |
| 1999-11-16 | $0.57 | $0.57 | 59,231 | — | — |
| 1999-11-15 | $0.57 | $0.57 | 22,781 | — | — |
| 1999-11-12 | $0.57 | $0.57 | 0 | — | — |
| 1999-11-11 | $0.57 | $0.57 | 0 | — | — |
| 1999-11-10 | $0.57 | $0.57 | 18,225 | — | — |
| 1999-11-09 | $0.57 | $0.57 | 0 | — | — |
| 1999-11-08 | $0.57 | $0.57 | 0 | — | — |
| 1999-11-05 | $0.57 | $0.57 | 0 | — | — |
| 1999-11-04 | $0.57 | $0.57 | 0 | — | — |
| 1999-11-03 | $0.57 | $0.57 | 13,669 | — | — |
| 1999-11-02 | $0.55 | $0.55 | 0 | — | — |
| 1999-11-01 | $0.55 | $0.55 | 0 | — | — |
| 1999-10-29 | $0.55 | $0.55 | 97,959 | — | — |
| 1999-10-28 | $0.53 | $0.53 | 50,119 | — | — |
| 1999-10-27 | $0.53 | $0.53 | 0 | — | — |
| 1999-10-26 | $0.53 | $0.53 | 29,616 | — | — |
| 1999-10-25 | $0.45 | $0.45 | 439,678 | — | — |
| 1999-10-22 | $0.52 | $0.52 | 6,834 | — | — |
| 1999-10-21 | $0.54 | $0.54 | 45,563 | — | — |
| 1999-10-20 | $0.54 | $0.54 | 15,947 | — | — |
| 1999-10-19 | $0.52 | $0.52 | 0 | — | — |
| 1999-10-18 | $0.52 | $0.52 | 2,278 | — | — |
| 1999-10-15 | $0.52 | $0.52 | 2,278 | — | — |
| 1999-10-14 | $0.53 | $0.53 | 4,556 | — | — |
| 1999-10-13 | $0.56 | $0.56 | 0 | — | — |
| 1999-10-12 | $0.56 | $0.56 | 27,338 | — | — |
| 1999-10-11 | $0.54 | $0.54 | 22,781 | — | — |
| 1999-10-08 | $0.53 | $0.53 | 0 | — | — |
| 1999-10-07 | $0.53 | $0.53 | 4,556 | — | — |
| 1999-10-06 | $0.50 | $0.50 | 2,278 | — | — |
| 1999-10-05 | $0.57 | $0.57 | 0 | — | — |
| 1999-10-04 | $0.57 | $0.57 | 11,391 | — | — |
| 1999-10-01 | $0.65 | $0.65 | 95,681 | — | — |
| 1999-09-30 | $0.65 | $0.65 | 45,563 | — | — |
| 1999-09-29 | $0.64 | $0.64 | 0 | — | — |
| 1999-09-28 | $0.64 | $0.64 | 4,556 | — | — |
| 1999-09-27 | $0.61 | $0.61 | 13,669 | — | — |
| 1999-09-24 | $0.63 | $0.63 | 2,278 | — | — |
| 1999-09-23 | $0.56 | $0.56 | 4,556 | — | — |
| 1999-09-22 | $0.56 | $0.56 | 0 | — | — |
| 1999-09-21 | $0.56 | $0.56 | 15,947 | — | — |
| 1999-09-20 | $0.56 | $0.56 | 4,556 | — | — |
| 1999-09-17 | $0.64 | $0.64 | 45,563 | — | — |
| 1999-09-16 | $0.63 | $0.63 | 0 | — | — |
| 1999-09-15 | $0.63 | $0.63 | 0 | — | — |
| 1999-09-14 | $0.63 | $0.63 | 13,669 | — | — |
| 1999-09-13 | $0.58 | $0.58 | 22,781 | — | — |
| 1999-09-10 | $0.58 | $0.58 | 18,225 | — | — |
| 1999-09-09 | $0.56 | $0.56 | 0 | — | — |
| 1999-09-08 | $0.56 | $0.56 | 9,113 | — | — |
| 1999-09-07 | $0.61 | $0.61 | 152,634 | — | — |
| 1999-09-03 | $0.65 | $0.65 | 0 | — | — |
| 1999-09-02 | $0.65 | $0.65 | 20,503 | — | — |
| 1999-09-01 | $0.63 | $0.63 | 54,675 | — | — |
| 1999-08-31 | $0.61 | $0.61 | 45,563 | — | — |
| 1999-08-30 | $0.66 | $0.66 | 0 | — | — |
| 1999-08-27 | $0.66 | $0.66 | 27,338 | — | — |
| 1999-08-26 | $0.63 | $0.63 | 0 | — | — |
| 1999-08-25 | $0.63 | $0.63 | 236,925 | — | — |
| 1999-08-24 | $0.63 | $0.63 | 22,781 | — | — |
| 1999-08-23 | $0.64 | $0.64 | 20,503 | — | — |
| 1999-08-20 | $0.61 | $0.61 | 0 | — | — |
| 1999-08-19 | $0.61 | $0.61 | 41,006 | — | — |
| 1999-08-18 | $0.60 | $0.60 | 241,481 | — | — |
| 1999-08-17 | $0.59 | $0.59 | 159,469 | — | — |
| 1999-08-16 | $0.66 | $0.66 | 0 | — | — |
| 1999-08-13 | $0.66 | $0.66 | 72,900 | — | — |
| 1999-08-12 | $0.61 | $0.61 | 0 | — | — |
| 1999-08-11 | $0.61 | $0.61 | 2,278 | — | — |
| 1999-08-10 | $0.65 | $0.65 | 9,113 | — | — |
| 1999-08-09 | $0.64 | $0.64 | 252,872 | — | — |
| 1999-08-06 | $0.64 | $0.64 | 22,781 | — | — |
| 1999-08-05 | $0.65 | $0.65 | 0 | — | — |
| 1999-08-04 | $0.65 | $0.65 | 34,172 | — | — |
| 1999-08-03 | $0.64 | $0.64 | 104,794 | — | — |
| 1999-08-02 | $0.65 | $0.65 | 72,900 | — | — |
| 1999-07-30 | $0.66 | $0.66 | 45,563 | — | — |
| 1999-07-29 | $0.61 | $0.61 | 22,781 | — | — |
| 1999-07-28 | $0.66 | $0.66 | 141,244 | — | — |
| 1999-07-27 | $0.61 | $0.61 | 38,728 | — | — |
| 1999-07-26 | $0.61 | $0.61 | 100,238 | — | — |
| 1999-07-23 | $0.59 | $0.59 | 88,847 | — | — |
| 1999-07-22 | $0.57 | $0.57 | 0 | — | — |
| 1999-07-21 | $0.57 | $0.57 | 0 | — | — |
| 1999-07-20 | $0.57 | $0.57 | 45,563 | — | — |
| 1999-07-19 | $0.57 | $0.57 | 214,144 | — | — |
| 1999-07-16 | $0.57 | $0.57 | 22,781 | — | — |
| 1999-07-15 | $0.57 | $0.57 | 82,013 | — | — |
| 1999-07-14 | $0.56 | $0.56 | 2,278 | — | — |
| 1999-07-13 | $0.56 | $0.56 | 6,834 | — | — |
| 1999-07-12 | $0.57 | $0.57 | 25,059 | — | — |
| 1999-07-09 | $0.57 | $0.57 | 132,131 | — | — |
| 1999-07-08 | $0.56 | $0.56 | 0 | — | — |
| 1999-07-07 | $0.56 | $0.56 | 118,463 | — | — |
| 1999-07-06 | $0.54 | $0.54 | 0 | — | — |
| 1999-07-02 | $0.54 | $0.54 | 154,913 | — | — |
| 1999-07-01 | $0.55 | $0.55 | 102,516 | — | — |
| 1999-06-30 | $0.52 | $0.52 | 9,113 | — | — |
| 1999-06-29 | $0.52 | $0.52 | 13,669 | — | — |
| 1999-06-28 | $0.55 | $0.55 | 68,344 | — | — |
| 1999-06-25 | $0.51 | $0.51 | 72,900 | — | — |
| 1999-06-24 | $0.51 | $0.51 | 214,144 | — | — |
| 1999-06-23 | $0.52 | $0.52 | 175,416 | — | — |
| 1999-06-22 | $0.54 | $0.54 | 68,344 | — | — |
| 1999-06-21 | $0.52 | $0.52 | 36,450 | — | — |
| 1999-06-18 | $0.53 | $0.53 | 13,669 | — | — |
| 1999-06-17 | $0.53 | $0.53 | 20,503 | — | — |
| 1999-06-16 | $0.50 | $0.50 | 264,263 | — | — |
| 1999-06-15 | $0.49 | $0.49 | 75,178 | — | — |
| 1999-06-14 | $0.52 | $0.52 | 72,900 | — | — |
| 1999-06-11 | $0.52 | $0.52 | 132,131 | — | — |
| 1999-06-10 | $0.53 | $0.53 | 93,403 | — | — |
| 1999-06-09 | $0.53 | $0.53 | 113,906 | — | — |
| 1999-06-08 | $0.51 | $0.51 | 43,284 | — | — |
| 1999-06-07 | $0.53 | $0.53 | 31,894 | — | — |
| 1999-06-04 | $0.53 | $0.53 | 191,363 | — | — |
| 1999-06-03 | $0.56 | $0.56 | 11,391 | — | — |
| 1999-06-02 | $0.50 | $0.50 | 38,728 | — | — |
| 1999-06-01 | $0.53 | $0.53 | 346,275 | — | — |
| 1999-05-28 | $0.53 | $0.53 | 50,119 | — | — |
| 1999-05-27 | $0.50 | $0.50 | 15,947 | — | — |
| 1999-05-26 | $0.50 | $0.50 | 9,113 | — | — |
| 1999-05-25 | $0.52 | $0.52 | 41,006 | — | — |
| 1999-05-24 | $0.50 | $0.50 | 0 | — | — |
| 1999-05-21 | $0.50 | $0.50 | 4,556 | — | — |
| 1999-05-20 | $0.52 | $0.52 | 0 | — | — |
| 1999-05-19 | $0.52 | $0.52 | 38,728 | — | — |
| 1999-05-18 | $0.52 | $0.52 | 4,556 | — | — |
| 1999-05-17 | $0.52 | $0.52 | 111,628 | — | — |
| 1999-05-14 | $0.50 | $0.50 | 359,944 | — | — |
| 1999-05-13 | $0.49 | $0.49 | 6,834 | — | — |
| 1999-05-12 | $0.53 | $0.53 | 0 | — | — |
| 1999-05-11 | $0.53 | $0.53 | 913,528 | — | — |
| 1999-05-10 | $0.50 | $0.50 | 148,078 | — | — |
| 1999-05-07 | $0.55 | $0.55 | 4,556 | — | — |
| 1999-05-06 | $0.52 | $0.52 | 41,006 | — | — |
| 1999-05-05 | $0.53 | $0.53 | 31,894 | — | — |
| 1999-05-04 | $0.57 | $0.57 | 116,184 | — | — |
| 1999-05-03 | $0.49 | $0.49 | 0 | — | — |
| 1999-04-30 | $0.49 | $0.49 | 45,563 | — | — |
| 1999-04-29 | $0.53 | $0.53 | 0 | — | — |
| 1999-04-28 | $0.53 | $0.53 | 227,813 | — | — |
| 1999-04-27 | $0.48 | $0.48 | 31,894 | — | — |
| 1999-04-26 | $0.52 | $0.52 | 0 | — | — |
| 1999-04-23 | $0.52 | $0.52 | 59,231 | — | — |
| 1999-04-22 | $0.52 | $0.52 | 293,878 | — | — |
| 1999-04-21 | $0.47 | $0.47 | 234,647 | — | — |
| 1999-04-20 | $0.46 | $0.46 | 323,494 | — | — |
| 1999-04-19 | $0.47 | $0.47 | 88,847 | — | — |
| 1999-04-16 | $0.47 | $0.47 | 211,866 | — | — |
| 1999-04-15 | $0.48 | $0.48 | 61,509 | — | — |
| 1999-04-14 | $0.47 | $0.47 | 22,781 | — | — |
| 1999-04-13 | $0.47 | $0.47 | 102,516 | — | — |
| 1999-04-12 | $0.47 | $0.47 | 61,509 | — | — |
| 1999-04-09 | $0.46 | $0.46 | 2,278 | — | — |
| 1999-04-08 | $0.46 | $0.46 | 22,781 | — | — |
| 1999-04-07 | $0.47 | $0.47 | 0 | — | — |
| 1999-04-06 | $0.47 | $0.47 | 129,853 | — | — |
| 1999-04-05 | $0.46 | $0.46 | 662,934 | — | — |
| 1999-04-01 | $0.48 | $0.48 | 113,906 | — | — |
| 1999-03-31 | $0.50 | $0.50 | 608,259 | — | — |
| 1999-03-30 | $0.51 | $0.51 | 441,956 | — | — |
| 1999-03-29 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-26 | $0.50 | $0.50 | 4,556 | — | — |
| 1999-03-25 | $0.52 | $0.52 | 88,847 | — | — |
| 1999-03-24 | $0.52 | $0.52 | 9,113 | — | — |
| 1999-03-23 | $0.51 | $0.51 | 186,806 | — | — |
| 1999-03-22 | $0.53 | $0.53 | 2,278 | — | — |
| 1999-03-19 | $0.51 | $0.51 | 70,622 | — | — |
| 1999-03-18 | $0.51 | $0.51 | 0 | — | — |
| 1999-03-17 | $0.51 | $0.51 | 321,216 | — | — |
| 1999-03-16 | $0.50 | $0.50 | 193,641 | — | — |
| 1999-03-15 | $0.50 | $0.50 | 25,059 | — | — |
| 1999-03-12 | $0.52 | $0.52 | 75,178 | — | — |
| 1999-03-11 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-10 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-09 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-08 | $0.50 | $0.50 | 47,841 | — | — |
| 1999-03-05 | $0.50 | $0.50 | 29,616 | — | — |
| 1999-03-04 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-03 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-02 | $0.50 | $0.50 | 261,984 | — | — |
| 1999-03-01 | $0.48 | $0.48 | 0 | — | — |
| 1999-02-26 | $0.48 | $0.48 | 13,669 | — | — |
| 1999-02-25 | $0.52 | $0.52 | 22,781 | — | — |
| 1999-02-24 | $0.50 | $0.50 | 13,669 | — | — |
| 1999-02-23 | $0.49 | $0.49 | 41,006 | — | — |
| 1999-02-22 | $0.48 | $0.48 | 52,397 | — | — |
| 1999-02-19 | $0.50 | $0.50 | 223,256 | — | — |
| 1999-02-18 | $0.50 | $0.50 | 879,356 | — | — |
| 1999-02-17 | $0.50 | $0.50 | 13,669 | — | — |
| 1999-02-16 | $0.52 | $0.52 | 0 | — | — |
| 1999-02-12 | $0.52 | $0.52 | 277,931 | — | — |
| 1999-02-11 | $0.49 | $0.49 | 50,119 | — | — |
| 1999-02-10 | $0.52 | $0.52 | 31,894 | — | — |
| 1999-02-09 | $0.48 | $0.48 | 31,894 | — | — |
| 1999-02-08 | $0.52 | $0.52 | 27,338 | — | — |
| 1999-02-05 | $0.50 | $0.50 | 6,834 | — | — |
| 1999-02-04 | $0.50 | $0.50 | 72,900 | — | — |
| 1999-02-03 | $0.49 | $0.49 | 13,762,153 | — | — |
| 1999-02-02 | $0.49 | $0.49 | 41,006 | — | — |
| 1999-02-01 | $0.48 | $0.48 | 36,450 | — | — |
| 1999-01-29 | $0.48 | $0.48 | 385,003 | — | — |
| 1999-01-28 | $0.50 | $0.50 | 29,616 | — | — |
| 1999-01-27 | $0.50 | $0.50 | 18,225 | — | — |
| 1999-01-26 | $0.52 | $0.52 | 4,556 | — | — |
| 1999-01-25 | $0.50 | $0.50 | 815,569 | — | — |
| 1999-01-22 | $0.52 | $0.52 | 27,338 | — | — |
| 1999-01-21 | $0.50 | $0.50 | 699,384 | — | — |
| 1999-01-20 | $0.51 | $0.51 | 9,113 | — | — |
| 1999-01-19 | $0.52 | $0.52 | 45,563 | — | — |
| 1999-01-15 | $0.50 | $0.50 | 82,013 | — | — |
| 1999-01-14 | $0.52 | $0.52 | 216,422 | — | — |
| 1999-01-13 | $0.52 | $0.52 | 36,450 | — | — |
| 1999-01-12 | $0.48 | $0.48 | 0 | — | — |
| 1999-01-11 | $0.48 | $0.48 | 70,622 | — | — |
| 1999-01-08 | $0.48 | $0.48 | 25,059 | — | — |
| 1999-01-07 | $0.48 | $0.48 | 88,847 | — | — |
| 1999-01-06 | $0.49 | $0.49 | 127,575 | — | — |
| 1999-01-05 | $0.49 | $0.49 | 6,834 | — | — |
| 1999-01-04 | $0.50 | $0.50 | 36,450 | — | — |