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
- 1994-05-26 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 | $0.51 | $0.51 | 1,275,593 | — | — |
| 1999-12-30 | $0.46 | $0.46 | 2,468,034 | — | — |
| 1999-12-29 | $0.47 | $0.47 | 1,376,438 | — | — |
| 1999-12-28 | $0.49 | $0.49 | 852,754 | — | — |
| 1999-12-27 | $0.50 | $0.50 | 375,070 | — | — |
| 1999-12-23 | $0.50 | $0.50 | 284,841 | — | — |
| 1999-12-22 | $0.50 | $0.50 | 534,298 | — | — |
| 1999-12-21 | $0.50 | $0.50 | 380,378 | — | — |
| 1999-12-20 | $0.49 | $0.49 | 819,140 | — | — |
| 1999-12-17 | $0.51 | $0.51 | 83,152 | — | — |
| 1999-12-16 | $0.49 | $0.49 | 1,004,906 | — | — |
| 1999-12-15 | $0.51 | $0.51 | 1,751,508 | — | — |
| 1999-12-14 | $0.49 | $0.49 | 497,145 | — | — |
| 1999-12-13 | $0.48 | $0.48 | 314,918 | — | — |
| 1999-12-10 | $0.49 | $0.49 | 1,459,590 | — | — |
| 1999-12-09 | $0.46 | $0.46 | 974,829 | — | — |
| 1999-12-08 | $0.45 | $0.45 | 843,908 | — | — |
| 1999-12-07 | $0.45 | $0.45 | 824,447 | — | — |
| 1999-12-06 | $0.44 | $0.44 | 714,757 | — | — |
| 1999-12-03 | $0.45 | $0.45 | 311,379 | — | — |
| 1999-12-02 | $0.44 | $0.44 | 562,606 | — | — |
| 1999-12-01 | $0.43 | $0.43 | 808,524 | — | — |
| 1999-11-30 | $0.43 | $0.43 | 935,907 | — | — |
| 1999-11-29 | $0.43 | $0.43 | 470,607 | — | — |
| 1999-11-26 | $0.44 | $0.44 | 83,152 | — | — |
| 1999-11-24 | $0.45 | $0.45 | 1,065,058 | — | — |
| 1999-11-23 | $0.46 | $0.46 | 562,606 | — | — |
| 1999-11-22 | $0.47 | $0.47 | 392,762 | — | — |
| 1999-11-19 | $0.47 | $0.47 | 129,152 | — | — |
| 1999-11-18 | $0.47 | $0.47 | 173,382 | — | — |
| 1999-11-17 | $0.47 | $0.47 | 495,376 | — | — |
| 1999-11-16 | $0.47 | $0.47 | 332,610 | — | — |
| 1999-11-15 | $0.47 | $0.47 | 228,227 | — | — |
| 1999-11-12 | $0.48 | $0.48 | 965,983 | — | — |
| 1999-11-11 | $0.47 | $0.47 | 272,457 | — | — |
| 1999-11-10 | $0.49 | $0.49 | 329,071 | — | — |
| 1999-11-09 | $0.48 | $0.48 | 415,762 | — | — |
| 1999-11-08 | $0.48 | $0.48 | 141,536 | — | — |
| 1999-11-05 | $0.49 | $0.49 | 116,767 | — | — |
| 1999-11-04 | $0.50 | $0.50 | 705,911 | — | — |
| 1999-11-03 | $0.49 | $0.49 | 656,373 | — | — |
| 1999-11-02 | $0.49 | $0.49 | 226,458 | — | — |
| 1999-11-01 | $0.49 | $0.49 | 843,908 | — | — |
| 1999-10-29 | $0.49 | $0.49 | 256,534 | — | — |
| 1999-10-28 | $0.49 | $0.49 | 168,074 | — | — |
| 1999-10-27 | $0.51 | $0.51 | 520,145 | — | — |
| 1999-10-26 | $0.51 | $0.51 | 1,316,285 | — | — |
| 1999-10-25 | $0.51 | $0.51 | 428,146 | — | — |
| 1999-10-22 | $0.51 | $0.51 | 394,532 | — | — |
| 1999-10-21 | $0.50 | $0.50 | 275,995 | — | — |
| 1999-10-20 | $0.50 | $0.50 | 594,451 | — | — |
| 1999-10-19 | $0.51 | $0.51 | 369,763 | — | — |
| 1999-10-18 | $0.51 | $0.51 | 146,844 | — | — |
| 1999-10-15 | $0.50 | $0.50 | 431,685 | — | — |
| 1999-10-14 | $0.53 | $0.53 | 283,072 | — | — |
| 1999-10-13 | $0.53 | $0.53 | 254,765 | — | — |
| 1999-10-12 | $0.53 | $0.53 | 360,917 | — | — |
| 1999-10-11 | $0.53 | $0.53 | 307,841 | — | — |
| 1999-10-08 | $0.53 | $0.53 | 116,767 | — | — |
| 1999-10-07 | $0.54 | $0.54 | 1,015,521 | — | — |
| 1999-10-06 | $0.53 | $0.53 | 465,300 | — | — |
| 1999-10-05 | $0.54 | $0.54 | 297,226 | — | — |
| 1999-10-04 | $0.54 | $0.54 | 192,843 | — | — |
| 1999-10-01 | $0.54 | $0.54 | 159,228 | — | — |
| 1999-09-30 | $0.54 | $0.54 | 893,446 | — | — |
| 1999-09-29 | $0.53 | $0.53 | 233,534 | — | — |
| 1999-09-28 | $0.53 | $0.53 | 194,612 | — | — |
| 1999-09-27 | $0.53 | $0.53 | 939,445 | — | — |
| 1999-09-24 | $0.53 | $0.53 | 712,988 | — | — |
| 1999-09-23 | $0.53 | $0.53 | 159,228 | — | — |
| 1999-09-22 | $0.52 | $0.52 | 169,843 | — | — |
| 1999-09-21 | $0.52 | $0.52 | 536,068 | — | — |
| 1999-09-20 | $0.54 | $0.54 | 550,221 | — | — |
| 1999-09-17 | $0.53 | $0.53 | 352,071 | — | — |
| 1999-09-16 | $0.53 | $0.53 | 260,072 | — | — |
| 1999-09-15 | $0.52 | $0.52 | 461,761 | — | — |
| 1999-09-14 | $0.51 | $0.51 | 208,766 | — | — |
| 1999-09-13 | $0.50 | $0.50 | 996,060 | — | — |
| 1999-09-10 | $0.49 | $0.49 | 203,458 | — | — |
| 1999-09-09 | $0.48 | $0.48 | 868,677 | — | — |
| 1999-09-08 | $0.48 | $0.48 | 502,453 | — | — |
| 1999-09-07 | $0.51 | $0.51 | 605,066 | — | — |
| 1999-09-03 | $0.51 | $0.51 | 277,764 | — | — |
| 1999-09-02 | $0.49 | $0.49 | 93,768 | — | — |
| 1999-09-01 | $0.49 | $0.49 | 332,610 | — | — |
| 1999-08-31 | $0.52 | $0.52 | 334,379 | — | — |
| 1999-08-30 | $0.52 | $0.52 | 314,918 | — | — |
| 1999-08-27 | $0.53 | $0.53 | 254,765 | — | — |
| 1999-08-26 | $0.52 | $0.52 | 1,079,212 | — | — |
| 1999-08-25 | $0.54 | $0.54 | 1,121,673 | — | — |
| 1999-08-24 | $0.54 | $0.54 | 845,678 | — | — |
| 1999-08-23 | $0.54 | $0.54 | 325,533 | — | — |
| 1999-08-20 | $0.55 | $0.55 | 199,920 | — | — |
| 1999-08-19 | $0.54 | $0.54 | 341,456 | — | — |
| 1999-08-18 | $0.55 | $0.55 | 730,680 | — | — |
| 1999-08-17 | $0.54 | $0.54 | 1,068,597 | — | — |
| 1999-08-16 | $0.56 | $0.56 | 566,144 | — | — |
| 1999-08-13 | $0.56 | $0.56 | 318,456 | — | — |
| 1999-08-12 | $0.56 | $0.56 | 543,144 | — | — |
| 1999-08-11 | $0.57 | $0.57 | 424,608 | — | — |
| 1999-08-10 | $0.56 | $0.56 | 530,760 | — | — |
| 1999-08-09 | $0.57 | $0.57 | 426,377 | — | — |
| 1999-08-06 | $0.55 | $0.55 | 599,759 | — | — |
| 1999-08-05 | $0.55 | $0.55 | 546,683 | — | — |
| 1999-08-04 | $0.57 | $0.57 | 185,766 | — | — |
| 1999-08-03 | $0.56 | $0.56 | 925,292 | — | — |
| 1999-08-02 | $0.55 | $0.55 | 714,757 | — | — |
| 1999-07-30 | $0.57 | $0.57 | 491,838 | — | — |
| 1999-07-29 | $0.57 | $0.57 | 1,270,286 | — | — |
| 1999-07-28 | $0.59 | $0.59 | 2,161,962 | — | — |
| 1999-07-27 | $0.54 | $0.54 | 608,605 | — | — |
| 1999-07-26 | $0.54 | $0.54 | 341,456 | — | — |
| 1999-07-23 | $0.54 | $0.54 | 484,761 | — | — |
| 1999-07-22 | $0.54 | $0.54 | 431,685 | — | — |
| 1999-07-21 | $0.54 | $0.54 | 284,841 | — | — |
| 1999-07-20 | $0.54 | $0.54 | 659,912 | — | — |
| 1999-07-19 | $0.54 | $0.54 | 764,294 | — | — |
| 1999-07-16 | $0.54 | $0.54 | 723,603 | — | — |
| 1999-07-15 | $0.54 | $0.54 | 265,380 | — | — |
| 1999-07-14 | $0.55 | $0.55 | 350,302 | — | — |
| 1999-07-13 | $0.54 | $0.54 | 150,382 | — | — |
| 1999-07-12 | $0.55 | $0.55 | 252,996 | — | — |
| 1999-07-09 | $0.56 | $0.56 | 681,142 | — | — |
| 1999-07-08 | $0.56 | $0.56 | 3,603,860 | — | — |
| 1999-07-07 | $0.52 | $0.52 | 741,295 | — | — |
| 1999-07-06 | $0.53 | $0.53 | 527,222 | — | — |
| 1999-07-02 | $0.53 | $0.53 | 106,152 | — | — |
| 1999-07-01 | $0.52 | $0.52 | 548,452 | — | — |
| 1999-06-30 | $0.52 | $0.52 | 1,059,751 | — | — |
| 1999-06-29 | $0.52 | $0.52 | 187,535 | — | — |
| 1999-06-28 | $0.52 | $0.52 | 643,989 | — | — |
| 1999-06-25 | $0.54 | $0.54 | 424,608 | — | — |
| 1999-06-24 | $0.54 | $0.54 | 1,119,904 | — | — |
| 1999-06-23 | $0.52 | $0.52 | 451,146 | — | — |
| 1999-06-22 | $0.52 | $0.52 | 626,297 | — | — |
| 1999-06-21 | $0.53 | $0.53 | 723,603 | — | — |
| 1999-06-18 | $0.53 | $0.53 | 1,015,521 | — | — |
| 1999-06-17 | $0.53 | $0.53 | 332,610 | — | — |
| 1999-06-16 | $0.52 | $0.52 | 436,992 | — | — |
| 1999-06-15 | $0.52 | $0.52 | 258,303 | — | — |
| 1999-06-14 | $0.53 | $0.53 | 479,453 | — | — |
| 1999-06-11 | $0.52 | $0.52 | 323,764 | — | — |
| 1999-06-10 | $0.53 | $0.53 | 544,914 | — | — |
| 1999-06-09 | $0.53 | $0.53 | 534,298 | — | — |
| 1999-06-08 | $0.52 | $0.52 | 325,533 | — | — |
| 1999-06-07 | $0.53 | $0.53 | 405,147 | — | — |
| 1999-06-04 | $0.53 | $0.53 | 852,754 | — | — |
| 1999-06-03 | $0.53 | $0.53 | 171,612 | — | — |
| 1999-06-02 | $0.53 | $0.53 | 380,378 | — | — |
| 1999-06-01 | $0.53 | $0.53 | 571,452 | — | — |
| 1999-05-28 | $0.53 | $0.53 | 157,459 | — | — |
| 1999-05-27 | $0.53 | $0.53 | 827,986 | — | — |
| 1999-05-26 | $0.53 | $0.53 | 597,990 | — | — |
| 1999-05-25 | $0.53 | $0.53 | 766,064 | — | — |
| 1999-05-24 | $0.53 | $0.53 | 385,686 | — | — |
| 1999-05-21 | $0.53 | $0.53 | 2,207,962 | — | — |
| 1999-05-20 | $0.53 | $0.53 | 146,844 | — | — |
| 1999-05-19 | $0.52 | $0.52 | 1,555,127 | — | — |
| 1999-05-18 | $0.52 | $0.52 | 1,077,443 | — | — |
| 1999-05-17 | $0.52 | $0.52 | 633,374 | — | — |
| 1999-05-14 | $0.52 | $0.52 | 599,759 | — | — |
| 1999-05-13 | $0.52 | $0.52 | 429,916 | — | — |
| 1999-05-12 | $0.53 | $0.53 | 1,043,828 | — | — |
| 1999-05-11 | $0.53 | $0.53 | 895,215 | — | — |
| 1999-05-10 | $0.52 | $0.52 | 2,850,181 | — | — |
| 1999-05-07 | $0.54 | $0.54 | 530,760 | — | — |
| 1999-05-06 | $0.54 | $0.54 | 1,454,282 | — | — |
| 1999-05-05 | $0.53 | $0.53 | 2,124,809 | — | — |
| 1999-05-04 | $0.53 | $0.53 | 1,643,587 | — | — |
| 1999-05-03 | $0.53 | $0.53 | 1,355,207 | — | — |
| 1999-04-30 | $0.54 | $0.54 | 3,016,486 | — | — |
| 1999-04-29 | $0.52 | $0.52 | 3,106,715 | — | — |
| 1999-04-28 | $0.47 | $0.47 | 2,330,036 | — | — |
| 1999-04-27 | $0.46 | $0.46 | 948,291 | — | — |
| 1999-04-26 | $0.45 | $0.45 | 2,114,194 | — | — |
| 1999-04-23 | $0.43 | $0.43 | 493,607 | — | — |
| 1999-04-22 | $0.43 | $0.43 | 401,608 | — | — |
| 1999-04-21 | $0.42 | $0.42 | 461,761 | — | — |
| 1999-04-20 | $0.44 | $0.44 | 928,830 | — | — |
| 1999-04-19 | $0.43 | $0.43 | 941,214 | — | — |
| 1999-04-16 | $0.43 | $0.43 | 350,302 | — | — |
| 1999-04-15 | $0.42 | $0.42 | 350,302 | — | — |
| 1999-04-14 | $0.44 | $0.44 | 456,454 | — | — |
| 1999-04-13 | $0.44 | $0.44 | 1,314,516 | — | — |
| 1999-04-12 | $0.45 | $0.45 | 2,276,960 | — | — |
| 1999-04-09 | $0.44 | $0.44 | 1,606,434 | — | — |
| 1999-04-08 | $0.44 | $0.44 | 504,222 | — | — |
| 1999-04-07 | $0.45 | $0.45 | 1,252,594 | — | — |
| 1999-04-06 | $0.43 | $0.43 | 465,300 | — | — |
| 1999-04-05 | $0.42 | $0.42 | 695,296 | — | — |
| 1999-04-01 | $0.44 | $0.44 | 1,855,891 | — | — |
| 1999-03-31 | $0.39 | $0.39 | 3,108,484 | — | — |
| 1999-03-30 | $0.42 | $0.42 | 1,245,517 | — | — |
| 1999-03-29 | $0.43 | $0.43 | 1,413,591 | — | — |
| 1999-03-26 | $0.40 | $0.40 | 539,606 | — | — |
| 1999-03-25 | $0.41 | $0.41 | 629,835 | — | — |
| 1999-03-24 | $0.42 | $0.42 | 1,033,213 | — | — |
| 1999-03-23 | $0.40 | $0.40 | 417,531 | — | — |
| 1999-03-22 | $0.40 | $0.40 | 652,835 | — | — |
| 1999-03-19 | $0.41 | $0.41 | 675,834 | — | — |
| 1999-03-18 | $0.42 | $0.42 | 642,220 | — | — |
| 1999-03-17 | $0.43 | $0.43 | 845,678 | — | — |
| 1999-03-16 | $0.42 | $0.42 | 1,164,134 | — | — |
| 1999-03-15 | $0.42 | $0.42 | 1,896,582 | — | — |
| 1999-03-12 | $0.40 | $0.40 | 1,755,046 | — | — |
| 1999-03-11 | $0.37 | $0.37 | 1,859,429 | — | — |
| 1999-03-10 | $0.36 | $0.36 | 1,558,665 | — | — |
| 1999-03-09 | $0.39 | $0.39 | 6,215,200 | — | — |
| 1999-03-08 | $0.48 | $0.48 | 1,118,134 | — | — |
| 1999-03-05 | $0.49 | $0.49 | 1,448,975 | — | — |
| 1999-03-04 | $0.49 | $0.49 | 146,844 | — | — |
| 1999-03-03 | $0.49 | $0.49 | 718,295 | — | — |
| 1999-03-02 | $0.51 | $0.51 | 785,525 | — | — |
| 1999-03-01 | $0.52 | $0.52 | 912,907 | — | — |
| 1999-02-26 | $0.55 | $0.55 | 992,521 | — | — |
| 1999-02-25 | $0.49 | $0.49 | 1,183,595 | — | — |
| 1999-02-24 | $0.51 | $0.51 | 2,241,576 | — | — |
| 1999-02-23 | $0.50 | $0.50 | 504,222 | — | — |
| 1999-02-22 | $0.48 | $0.48 | 990,752 | — | — |
| 1999-02-19 | $0.48 | $0.48 | 718,295 | — | — |
| 1999-02-18 | $0.49 | $0.49 | 663,450 | — | — |
| 1999-02-17 | $0.50 | $0.50 | 438,762 | — | — |
| 1999-02-16 | $0.50 | $0.50 | 2,230,961 | — | — |
| 1999-02-12 | $0.55 | $0.55 | 1,652,433 | — | — |
| 1999-02-11 | $0.54 | $0.54 | 1,413,591 | — | — |
| 1999-02-10 | $0.53 | $0.53 | 3,550,784 | — | — |
| 1999-02-09 | $0.52 | $0.52 | 1,834,660 | — | — |
| 1999-02-08 | $0.53 | $0.53 | 1,735,585 | — | — |
| 1999-02-05 | $0.52 | $0.52 | 1,164,134 | — | — |
| 1999-02-04 | $0.51 | $0.51 | 1,640,048 | — | — |
| 1999-02-03 | $0.49 | $0.49 | 778,448 | — | — |
| 1999-02-02 | $0.50 | $0.50 | 2,416,727 | — | — |
| 1999-02-01 | $0.47 | $0.47 | 1,344,592 | — | — |
| 1999-01-29 | $0.45 | $0.45 | 850,985 | — | — |
| 1999-01-28 | $0.45 | $0.45 | 1,146,442 | — | — |
| 1999-01-27 | $0.42 | $0.42 | 1,500,282 | — | — |
| 1999-01-26 | $0.41 | $0.41 | 1,215,440 | — | — |
| 1999-01-25 | $0.40 | $0.40 | 290,149 | — | — |
| 1999-01-22 | $0.38 | $0.38 | 366,224 | — | — |
| 1999-01-21 | $0.40 | $0.40 | 277,764 | — | — |
| 1999-01-20 | $0.41 | $0.41 | 881,062 | — | — |
| 1999-01-19 | $0.41 | $0.41 | 203,458 | — | — |
| 1999-01-15 | $0.42 | $0.42 | 346,763 | — | — |
| 1999-01-14 | $0.40 | $0.40 | 672,296 | — | — |
| 1999-01-13 | $0.40 | $0.40 | 495,376 | — | — |
| 1999-01-12 | $0.38 | $0.38 | 628,066 | — | — |
| 1999-01-11 | $0.40 | $0.40 | 819,140 | — | — |
| 1999-01-08 | $0.39 | $0.39 | 944,753 | — | — |
| 1999-01-07 | $0.42 | $0.42 | 281,303 | — | — |
| 1999-01-06 | $0.41 | $0.41 | 787,294 | — | — |
| 1999-01-05 | $0.37 | $0.37 | 307,841 | — | — |
| 1999-01-04 | $0.39 | $0.39 | 399,839 | — | — |