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
- 1980-03-17 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 | $2.74 | $2.88 | 240,300 | — | — |
| 1999-12-30 | $2.74 | $2.88 | 156,938 | — | — |
| 1999-12-29 | $2.78 | $2.92 | 125,888 | — | — |
| 1999-12-28 | $2.74 | $2.88 | 156,938 | — | — |
| 1999-12-27 | $2.78 | $2.92 | 330,413 | — | — |
| 1999-12-23 | $2.78 | $2.92 | 124,200 | — | — |
| 1999-12-22 | $2.70 | $2.84 | 158,288 | — | — |
| 1999-12-21 | $2.67 | $2.80 | 103,613 | — | — |
| 1999-12-20 | $2.67 | $2.80 | 284,513 | — | — |
| 1999-12-17 | $2.89 | $3.03 | 60,750 | — | — |
| 1999-12-16 | $2.89 | $3.03 | 25,313 | — | — |
| 1999-12-15 | $2.89 | $3.03 | 66,488 | — | — |
| 1999-12-14 | $3.00 | $3.15 | 30,375 | — | — |
| 1999-12-13 | $2.98 | $3.13 | 58,050 | — | — |
| 1999-12-10 | $3.26 | $3.41 | 85,725 | — | — |
| 1999-12-09 | $3.30 | $3.45 | 130,275 | — | — |
| 1999-12-08 | $3.28 | $3.43 | 34,088 | — | — |
| 1999-12-07 | $3.26 | $3.41 | 41,850 | — | — |
| 1999-12-06 | $3.37 | $3.53 | 62,438 | — | — |
| 1999-12-03 | $3.44 | $3.60 | 61,425 | — | — |
| 1999-12-02 | $3.59 | $3.76 | 111,375 | — | — |
| 1999-12-01 | $3.78 | $3.95 | 193,388 | — | — |
| 1999-11-30 | $3.56 | $3.72 | 106,988 | — | — |
| 1999-11-29 | $3.59 | $3.76 | 61,425 | — | — |
| 1999-11-26 | $3.41 | $3.56 | 152,213 | — | — |
| 1999-11-24 | $3.04 | $3.18 | 70,200 | — | — |
| 1999-11-23 | $3.17 | $3.31 | 115,763 | — | — |
| 1999-11-22 | $3.30 | $3.45 | 70,875 | — | — |
| 1999-11-19 | $3.09 | $3.24 | 156,263 | — | — |
| 1999-11-18 | $3.00 | $3.14 | 334,463 | — | — |
| 1999-11-17 | $2.99 | $3.13 | 70,875 | — | — |
| 1999-11-16 | $2.94 | $3.08 | 70,875 | — | — |
| 1999-11-15 | $2.78 | $2.91 | 190,013 | — | — |
| 1999-11-12 | $2.22 | $2.32 | 142,425 | — | — |
| 1999-11-11 | $2.67 | $2.79 | 128,250 | — | — |
| 1999-11-10 | $3.04 | $3.18 | 96,863 | — | — |
| 1999-11-09 | $2.98 | $3.12 | 99,563 | — | — |
| 1999-11-08 | $3.11 | $3.25 | 47,925 | — | — |
| 1999-11-05 | $3.00 | $3.14 | 35,438 | — | — |
| 1999-11-04 | $3.02 | $3.16 | 65,813 | — | — |
| 1999-11-03 | $3.19 | $3.33 | 24,975 | — | — |
| 1999-11-02 | $3.19 | $3.33 | 22,613 | — | — |
| 1999-11-01 | $3.06 | $3.20 | 20,925 | — | — |
| 1999-10-29 | $3.15 | $3.29 | 23,288 | — | — |
| 1999-10-28 | $2.96 | $3.10 | 51,975 | — | — |
| 1999-10-27 | $2.96 | $3.10 | 43,875 | — | — |
| 1999-10-26 | $2.67 | $2.79 | 60,750 | — | — |
| 1999-10-25 | $2.81 | $2.94 | 51,300 | — | — |
| 1999-10-22 | $2.67 | $2.79 | 104,625 | — | — |
| 1999-10-21 | $3.15 | $3.29 | 16,200 | — | — |
| 1999-10-20 | $3.19 | $3.33 | 78,975 | — | — |
| 1999-10-19 | $3.11 | $3.25 | 63,450 | — | — |
| 1999-10-18 | $3.30 | $3.45 | 41,175 | — | — |
| 1999-10-15 | $3.39 | $3.55 | 49,613 | — | — |
| 1999-10-14 | $3.44 | $3.60 | 10,463 | — | — |
| 1999-10-13 | $3.48 | $3.64 | 14,175 | — | — |
| 1999-10-12 | $3.56 | $3.72 | 6,075 | — | — |
| 1999-10-11 | $3.63 | $3.80 | 78,638 | — | — |
| 1999-10-08 | $3.63 | $3.80 | 10,463 | — | — |
| 1999-10-07 | $3.52 | $3.68 | 9,450 | — | — |
| 1999-10-06 | $3.63 | $3.80 | 43,200 | — | — |
| 1999-10-05 | $3.70 | $3.87 | 56,700 | — | — |
| 1999-10-04 | $3.74 | $3.91 | 10,800 | — | — |
| 1999-10-01 | $3.80 | $3.97 | 16,200 | — | — |
| 1999-09-30 | $3.76 | $3.93 | 5,063 | — | — |
| 1999-09-29 | $3.69 | $3.85 | 45,225 | — | — |
| 1999-09-28 | $3.56 | $3.72 | 58,050 | — | — |
| 1999-09-27 | $3.87 | $4.05 | 61,088 | — | — |
| 1999-09-24 | $3.93 | $4.11 | 41,513 | — | — |
| 1999-09-23 | $3.93 | $4.11 | 3,038 | — | — |
| 1999-09-22 | $4.00 | $4.18 | 20,925 | — | — |
| 1999-09-21 | $3.96 | $4.15 | 74,588 | — | — |
| 1999-09-20 | $4.00 | $4.18 | 63,788 | — | — |
| 1999-09-17 | $4.00 | $4.18 | 5,400 | — | — |
| 1999-09-16 | $4.00 | $4.18 | 8,775 | — | — |
| 1999-09-15 | $4.00 | $4.18 | 21,600 | — | — |
| 1999-09-14 | $3.85 | $4.02 | 20,925 | — | — |
| 1999-09-13 | $3.93 | $4.09 | 8,100 | — | — |
| 1999-09-10 | $3.89 | $4.06 | 99,563 | — | — |
| 1999-09-09 | $3.70 | $3.86 | 35,775 | — | — |
| 1999-09-08 | $4.00 | $4.17 | 7,425 | — | — |
| 1999-09-07 | $4.00 | $4.17 | 5,400 | — | — |
| 1999-09-03 | $4.13 | $4.31 | 6,413 | — | — |
| 1999-09-02 | $4.11 | $4.29 | 14,850 | — | — |
| 1999-09-01 | $4.13 | $4.31 | 17,550 | — | — |
| 1999-08-31 | $4.15 | $4.33 | 18,563 | — | — |
| 1999-08-30 | $4.13 | $4.31 | 46,238 | — | — |
| 1999-08-27 | $4.13 | $4.31 | 12,825 | — | — |
| 1999-08-26 | $4.15 | $4.33 | 25,988 | — | — |
| 1999-08-25 | $4.15 | $4.33 | 21,938 | — | — |
| 1999-08-24 | $4.15 | $4.33 | 52,988 | — | — |
| 1999-08-23 | $4.15 | $4.33 | 16,200 | — | — |
| 1999-08-20 | $4.19 | $4.36 | 2,025 | — | — |
| 1999-08-19 | $4.19 | $4.36 | 49,950 | — | — |
| 1999-08-18 | $4.15 | $4.33 | 70,875 | — | — |
| 1999-08-17 | $4.19 | $4.36 | 22,613 | — | — |
| 1999-08-16 | $4.26 | $4.44 | 1,688 | — | — |
| 1999-08-13 | $4.15 | $4.33 | 2,363 | — | — |
| 1999-08-12 | $4.30 | $4.48 | 22,275 | — | — |
| 1999-08-11 | $4.35 | $4.54 | 31,725 | — | — |
| 1999-08-10 | $4.33 | $4.52 | 3,038 | — | — |
| 1999-08-09 | $4.39 | $4.58 | 0 | — | — |
| 1999-08-06 | $4.39 | $4.58 | 6,413 | — | — |
| 1999-08-05 | $4.41 | $4.60 | 40,500 | — | — |
| 1999-08-04 | $4.37 | $4.56 | 10,125 | — | — |
| 1999-08-03 | $4.41 | $4.60 | 3,713 | — | — |
| 1999-08-02 | $4.44 | $4.63 | 72,900 | — | — |
| 1999-07-30 | $4.35 | $4.54 | 7,763 | — | — |
| 1999-07-29 | $4.30 | $4.48 | 61,425 | — | — |
| 1999-07-28 | $4.26 | $4.44 | 27,675 | — | — |
| 1999-07-27 | $4.36 | $4.55 | 72,563 | — | — |
| 1999-07-26 | $4.44 | $4.63 | 22,275 | — | — |
| 1999-07-23 | $4.59 | $4.79 | 10,800 | — | — |
| 1999-07-22 | $4.46 | $4.65 | 20,250 | — | — |
| 1999-07-21 | $4.52 | $4.71 | 23,625 | — | — |
| 1999-07-20 | $4.63 | $4.83 | 38,475 | — | — |
| 1999-07-19 | $4.44 | $4.63 | 28,688 | — | — |
| 1999-07-16 | $4.56 | $4.75 | 70,200 | — | — |
| 1999-07-15 | $4.56 | $4.75 | 44,888 | — | — |
| 1999-07-14 | $4.52 | $4.71 | 5,063 | — | — |
| 1999-07-13 | $4.52 | $4.71 | 10,463 | — | — |
| 1999-07-12 | $4.44 | $4.63 | 96,863 | — | — |
| 1999-07-09 | $4.44 | $4.63 | 1,350 | — | — |
| 1999-07-08 | $4.37 | $4.56 | 13,163 | — | — |
| 1999-07-07 | $4.44 | $4.63 | 1,688 | — | — |
| 1999-07-06 | $4.44 | $4.63 | 39,150 | — | — |
| 1999-07-02 | $4.56 | $4.75 | 13,500 | — | — |
| 1999-07-01 | $4.65 | $4.85 | 7,425 | — | — |
| 1999-06-30 | $4.63 | $4.83 | 11,475 | — | — |
| 1999-06-29 | $4.61 | $4.81 | 11,138 | — | — |
| 1999-06-28 | $4.59 | $4.79 | 18,900 | — | — |
| 1999-06-25 | $4.56 | $4.75 | 13,500 | — | — |
| 1999-06-24 | $4.70 | $4.91 | 88,088 | — | — |
| 1999-06-23 | $4.70 | $4.91 | 39,825 | — | — |
| 1999-06-22 | $4.70 | $4.91 | 77,625 | — | — |
| 1999-06-21 | $4.44 | $4.63 | 32,063 | — | — |
| 1999-06-18 | $4.17 | $4.35 | 191,025 | — | — |
| 1999-06-17 | $3.91 | $4.07 | 41,175 | — | — |
| 1999-06-16 | $3.85 | $4.02 | 2,363 | — | — |
| 1999-06-15 | $3.96 | $4.13 | 6,413 | — | — |
| 1999-06-14 | $3.96 | $4.13 | 25,313 | — | — |
| 1999-06-11 | $3.96 | $4.13 | 31,050 | — | — |
| 1999-06-10 | $3.96 | $4.13 | 7,763 | — | — |
| 1999-06-09 | $3.89 | $4.06 | 35,775 | — | — |
| 1999-06-08 | $3.80 | $3.95 | 19,913 | — | — |
| 1999-06-07 | $3.70 | $3.85 | 12,825 | — | — |
| 1999-06-04 | $3.67 | $3.81 | 18,900 | — | — |
| 1999-06-03 | $3.89 | $4.04 | 6,750 | — | — |
| 1999-06-02 | $3.84 | $3.99 | 5,400 | — | — |
| 1999-06-01 | $3.76 | $3.91 | 10,800 | — | — |
| 1999-05-28 | $3.96 | $4.12 | 34,088 | — | — |
| 1999-05-27 | $4.00 | $4.16 | 97,875 | — | — |
| 1999-05-26 | $3.80 | $3.95 | 4,050 | — | — |
| 1999-05-25 | $3.78 | $3.93 | 1,688 | — | — |
| 1999-05-24 | $3.63 | $3.77 | 8,438 | — | — |
| 1999-05-21 | $3.78 | $3.93 | 10,463 | — | — |
| 1999-05-20 | $3.74 | $3.89 | 96,863 | — | — |
| 1999-05-19 | $3.56 | $3.70 | 8,100 | — | — |
| 1999-05-18 | $3.63 | $3.77 | 18,225 | — | — |
| 1999-05-17 | $3.44 | $3.58 | 8,775 | — | — |
| 1999-05-14 | $3.50 | $3.64 | 33,413 | — | — |
| 1999-05-13 | $3.52 | $3.66 | 131,288 | — | — |
| 1999-05-12 | $3.48 | $3.62 | 361,800 | — | — |
| 1999-05-11 | $3.59 | $3.73 | 26,663 | — | — |
| 1999-05-10 | $3.67 | $3.81 | 7,763 | — | — |
| 1999-05-07 | $3.78 | $3.93 | 675 | — | — |
| 1999-05-06 | $3.70 | $3.85 | 33,413 | — | — |
| 1999-05-05 | $3.56 | $3.70 | 93,825 | — | — |
| 1999-05-04 | $3.85 | $4.00 | 18,563 | — | — |
| 1999-05-03 | $3.78 | $3.93 | 28,688 | — | — |
| 1999-04-30 | $3.78 | $3.93 | 39,150 | — | — |
| 1999-04-29 | $3.85 | $4.00 | 5,063 | — | — |
| 1999-04-28 | $3.70 | $3.85 | 1,350 | — | — |
| 1999-04-27 | $3.70 | $3.85 | 2,700 | — | — |
| 1999-04-26 | $3.70 | $3.85 | 36,788 | — | — |
| 1999-04-23 | $3.85 | $4.00 | 30,375 | — | — |
| 1999-04-22 | $3.59 | $3.73 | 18,225 | — | — |
| 1999-04-21 | $3.81 | $3.97 | 7,425 | — | — |
| 1999-04-20 | $3.67 | $3.81 | 70,200 | — | — |
| 1999-04-19 | $3.76 | $3.91 | 9,788 | — | — |
| 1999-04-16 | $3.67 | $3.81 | 120,825 | — | — |
| 1999-04-15 | $3.56 | $3.70 | 47,588 | — | — |
| 1999-04-14 | $3.72 | $3.87 | 32,738 | — | — |
| 1999-04-13 | $3.85 | $4.00 | 38,813 | — | — |
| 1999-04-12 | $3.81 | $3.97 | 19,913 | — | — |
| 1999-04-09 | $4.00 | $4.16 | 17,550 | — | — |
| 1999-04-08 | $3.89 | $4.04 | 2,363 | — | — |
| 1999-04-07 | $4.04 | $4.20 | 17,888 | — | — |
| 1999-04-06 | $4.00 | $4.16 | 23,963 | — | — |
| 1999-04-05 | $4.00 | $4.16 | 10,125 | — | — |
| 1999-04-01 | $4.00 | $4.16 | 132,975 | — | — |
| 1999-03-31 | $4.00 | $4.16 | 67,500 | — | — |
| 1999-03-30 | $4.06 | $4.22 | 11,813 | — | — |
| 1999-03-29 | $3.93 | $4.08 | 106,988 | — | — |
| 1999-03-26 | $3.85 | $4.00 | 110,363 | — | — |
| 1999-03-25 | $3.78 | $3.93 | 19,913 | — | — |
| 1999-03-24 | $4.00 | $4.16 | 20,250 | — | — |
| 1999-03-23 | $4.00 | $4.16 | 7,425 | — | — |
| 1999-03-22 | $4.35 | $4.52 | 22,613 | — | — |
| 1999-03-19 | $4.30 | $4.47 | 1,688 | — | — |
| 1999-03-18 | $4.48 | $4.66 | 24,638 | — | — |
| 1999-03-17 | $4.48 | $4.66 | 9,450 | — | — |
| 1999-03-16 | $4.48 | $4.66 | 10,463 | — | — |
| 1999-03-15 | $4.48 | $4.66 | 114,750 | — | — |
| 1999-03-12 | $4.55 | $4.73 | 5,400 | — | — |
| 1999-03-11 | $4.52 | $4.70 | 105,975 | — | — |
| 1999-03-10 | $4.52 | $4.70 | 48,263 | — | — |
| 1999-03-09 | $4.52 | $4.69 | 3,038 | — | — |
| 1999-03-08 | $4.57 | $4.74 | 42,863 | — | — |
| 1999-03-05 | $4.52 | $4.69 | 50,288 | — | — |
| 1999-03-04 | $4.52 | $4.69 | 2,700 | — | — |
| 1999-03-03 | $4.52 | $4.69 | 3,713 | — | — |
| 1999-03-02 | $4.63 | $4.80 | 258,525 | — | — |
| 1999-03-01 | $4.59 | $4.76 | 49,275 | — | — |
| 1999-02-26 | $4.52 | $4.69 | 30,713 | — | — |
| 1999-02-25 | $4.48 | $4.65 | 38,138 | — | — |
| 1999-02-24 | $4.44 | $4.61 | 65,475 | — | — |
| 1999-02-23 | $4.50 | $4.67 | 22,950 | — | — |
| 1999-02-22 | $4.63 | $4.80 | 5,063 | — | — |
| 1999-02-19 | $4.59 | $4.76 | 3,375 | — | — |
| 1999-02-18 | $4.52 | $4.69 | 55,350 | — | — |
| 1999-02-17 | $4.52 | $4.69 | 2,025 | — | — |
| 1999-02-16 | $4.52 | $4.69 | 3,038 | — | — |
| 1999-02-12 | $4.52 | $4.69 | 44,550 | — | — |
| 1999-02-11 | $4.59 | $4.76 | 40,500 | — | — |
| 1999-02-10 | $4.59 | $4.76 | 3,375 | — | — |
| 1999-02-09 | $4.70 | $4.88 | 9,788 | — | — |
| 1999-02-08 | $4.57 | $4.74 | 23,963 | — | — |
| 1999-02-05 | $4.52 | $4.69 | 10,125 | — | — |
| 1999-02-04 | $4.52 | $4.69 | 13,838 | — | — |
| 1999-02-03 | $4.30 | $4.45 | 6,750 | — | — |
| 1999-02-02 | $4.33 | $4.49 | 3,375 | — | — |
| 1999-02-01 | $4.33 | $4.49 | 29,700 | — | — |
| 1999-01-29 | $4.37 | $4.53 | 16,538 | — | — |
| 1999-01-28 | $4.41 | $4.57 | 3,375 | — | — |
| 1999-01-27 | $4.30 | $4.45 | 16,200 | — | — |
| 1999-01-26 | $4.41 | $4.57 | 3,038 | — | — |
| 1999-01-25 | $4.33 | $4.49 | 11,813 | — | — |
| 1999-01-22 | $4.33 | $4.49 | 3,375 | — | — |
| 1999-01-21 | $4.41 | $4.57 | 27,338 | — | — |
| 1999-01-20 | $4.44 | $4.61 | 14,850 | — | — |
| 1999-01-19 | $4.44 | $4.61 | 10,125 | — | — |
| 1999-01-15 | $4.44 | $4.61 | 5,400 | — | — |
| 1999-01-14 | $4.37 | $4.53 | 4,050 | — | — |
| 1999-01-13 | $4.37 | $4.53 | 4,050 | — | — |
| 1999-01-12 | $4.52 | $4.69 | 13,838 | — | — |
| 1999-01-11 | $4.52 | $4.69 | 16,875 | — | — |
| 1999-01-08 | $4.51 | $4.68 | 25,988 | — | — |
| 1999-01-07 | $4.52 | $4.69 | 25,650 | — | — |
| 1999-01-06 | $4.59 | $4.76 | 12,150 | — | — |
| 1999-01-05 | $4.48 | $4.65 | 30,375 | — | — |
| 1999-01-04 | $4.44 | $4.61 | 71,888 | — | — |