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
- 1995-10-13 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 | $5.12 | $5.12 | 83,531 | — | — |
| 1999-12-30 | $5.14 | $5.14 | 366,525 | — | — |
| 1999-12-29 | $5.20 | $5.20 | 637,369 | — | — |
| 1999-12-28 | $5.16 | $5.16 | 885,938 | — | — |
| 1999-12-27 | $5.56 | $5.56 | 173,644 | — | — |
| 1999-12-23 | $5.43 | $5.43 | 442,463 | — | — |
| 1999-12-22 | $5.02 | $5.02 | 137,194 | — | — |
| 1999-12-21 | $5.05 | $5.05 | 57,206 | — | — |
| 1999-12-20 | $4.90 | $4.90 | 38,475 | — | — |
| 1999-12-17 | $4.90 | $4.90 | 382,219 | — | — |
| 1999-12-16 | $4.90 | $4.90 | 505,744 | — | — |
| 1999-12-15 | $4.83 | $4.83 | 1,452,431 | — | — |
| 1999-12-14 | $4.72 | $4.72 | 43,538 | — | — |
| 1999-12-13 | $4.77 | $4.77 | 357,413 | — | — |
| 1999-12-10 | $4.80 | $4.80 | 62,775 | — | — |
| 1999-12-09 | $4.83 | $4.83 | 19,744 | — | — |
| 1999-12-08 | $4.84 | $4.84 | 440,944 | — | — |
| 1999-12-07 | $4.63 | $4.63 | 56,700 | — | — |
| 1999-12-06 | $4.63 | $4.63 | 75,938 | — | — |
| 1999-12-03 | $4.62 | $4.62 | 55,688 | — | — |
| 1999-12-02 | $4.64 | $4.64 | 70,875 | — | — |
| 1999-12-01 | $4.64 | $4.64 | 73,406 | — | — |
| 1999-11-30 | $4.67 | $4.67 | 221,738 | — | — |
| 1999-11-29 | $4.67 | $4.67 | 37,969 | — | — |
| 1999-11-26 | $4.79 | $4.79 | 49,613 | — | — |
| 1999-11-24 | $4.91 | $4.91 | 131,119 | — | — |
| 1999-11-23 | $4.62 | $4.62 | 182,756 | — | — |
| 1999-11-22 | $4.59 | $4.59 | 39,994 | — | — |
| 1999-11-19 | $4.58 | $4.58 | 67,838 | — | — |
| 1999-11-18 | $4.69 | $4.69 | 34,931 | — | — |
| 1999-11-17 | $4.52 | $4.52 | 62,775 | — | — |
| 1999-11-16 | $4.59 | $4.59 | 185,794 | — | — |
| 1999-11-15 | $4.62 | $4.62 | 63,788 | — | — |
| 1999-11-12 | $4.93 | $4.93 | 21,263 | — | — |
| 1999-11-11 | $5.12 | $5.12 | 239,456 | — | — |
| 1999-11-10 | $4.69 | $4.69 | 209,081 | — | — |
| 1999-11-09 | $4.60 | $4.60 | 89,606 | — | — |
| 1999-11-08 | $4.62 | $4.62 | 54,675 | — | — |
| 1999-11-05 | $4.58 | $4.58 | 100,744 | — | — |
| 1999-11-04 | $4.57 | $4.57 | 101,756 | — | — |
| 1999-11-03 | $4.44 | $4.44 | 451,069 | — | — |
| 1999-11-02 | $4.47 | $4.47 | 228,825 | — | — |
| 1999-11-01 | $4.46 | $4.46 | 378,169 | — | — |
| 1999-10-29 | $4.48 | $4.48 | 165,038 | — | — |
| 1999-10-28 | $4.46 | $4.46 | 68,344 | — | — |
| 1999-10-27 | $4.48 | $4.48 | 108,338 | — | — |
| 1999-10-26 | $4.46 | $4.46 | 143,775 | — | — |
| 1999-10-25 | $4.43 | $4.43 | 98,719 | — | — |
| 1999-10-22 | $4.43 | $4.43 | 237,938 | — | — |
| 1999-10-21 | $4.42 | $4.42 | 502,200 | — | — |
| 1999-10-20 | $4.44 | $4.44 | 70,369 | — | — |
| 1999-10-19 | $4.44 | $4.44 | 548,775 | — | — |
| 1999-10-18 | $4.49 | $4.49 | 21,263 | — | — |
| 1999-10-15 | $4.47 | $4.47 | 288,056 | — | — |
| 1999-10-14 | $4.53 | $4.53 | 91,631 | — | — |
| 1999-10-13 | $4.57 | $4.57 | 401,963 | — | — |
| 1999-10-12 | $4.57 | $4.57 | 141,750 | — | — |
| 1999-10-11 | $4.59 | $4.59 | 497,138 | — | — |
| 1999-10-08 | $4.64 | $4.64 | 45,056 | — | — |
| 1999-10-07 | $4.77 | $4.77 | 52,144 | — | — |
| 1999-10-06 | $4.64 | $4.64 | 295,144 | — | — |
| 1999-10-05 | $4.63 | $4.63 | 29,363 | — | — |
| 1999-10-04 | $4.64 | $4.64 | 131,625 | — | — |
| 1999-10-01 | $4.67 | $4.67 | 132,638 | — | — |
| 1999-09-30 | $4.64 | $4.64 | 355,894 | — | — |
| 1999-09-29 | $4.48 | $4.48 | 34,425 | — | — |
| 1999-09-28 | $4.49 | $4.49 | 16,706 | — | — |
| 1999-09-27 | $4.47 | $4.47 | 3,038 | — | — |
| 1999-09-24 | $4.47 | $4.47 | 188,325 | — | — |
| 1999-09-23 | $4.54 | $4.54 | 236,925 | — | — |
| 1999-09-22 | $4.59 | $4.59 | 203,006 | — | — |
| 1999-09-21 | $4.44 | $4.44 | 76,950 | — | — |
| 1999-09-20 | $4.47 | $4.47 | 203,513 | — | — |
| 1999-09-17 | $4.48 | $4.48 | 71,381 | — | — |
| 1999-09-16 | $4.37 | $4.37 | 64,294 | — | — |
| 1999-09-15 | $4.41 | $4.41 | 811,519 | — | — |
| 1999-09-14 | $4.38 | $4.38 | 2,010,319 | — | — |
| 1999-09-13 | $4.59 | $4.59 | 272,869 | — | — |
| 1999-09-10 | $4.63 | $4.63 | 38,981 | — | — |
| 1999-09-09 | $4.64 | $4.64 | 45,056 | — | — |
| 1999-09-08 | $4.69 | $4.69 | 35,944 | — | — |
| 1999-09-07 | $4.84 | $4.84 | 57,206 | — | — |
| 1999-09-03 | $4.77 | $4.77 | 49,613 | — | — |
| 1999-09-02 | $4.64 | $4.64 | 25,313 | — | — |
| 1999-09-01 | $4.67 | $4.67 | 129,094 | — | — |
| 1999-08-31 | $4.54 | $4.54 | 131,625 | — | — |
| 1999-08-30 | $4.41 | $4.41 | 14,175 | — | — |
| 1999-08-27 | $4.40 | $4.40 | 20,756 | — | — |
| 1999-08-26 | $4.46 | $4.46 | 185,794 | — | — |
| 1999-08-25 | $4.47 | $4.47 | 54,675 | — | — |
| 1999-08-24 | $4.36 | $4.36 | 7,088 | — | — |
| 1999-08-23 | $4.41 | $4.41 | 20,756 | — | — |
| 1999-08-20 | $4.37 | $4.37 | 10,631 | — | — |
| 1999-08-19 | $4.44 | $4.44 | 212,119 | — | — |
| 1999-08-18 | $4.38 | $4.38 | 98,719 | — | — |
| 1999-08-17 | $4.15 | $4.15 | 554,344 | — | — |
| 1999-08-16 | $3.96 | $3.96 | 394,875 | — | — |
| 1999-08-13 | $4.47 | $4.47 | 108,844 | — | — |
| 1999-08-12 | $4.57 | $4.57 | 109,350 | — | — |
| 1999-08-11 | $4.57 | $4.57 | 193,894 | — | — |
| 1999-08-10 | $4.62 | $4.62 | 115,425 | — | — |
| 1999-08-09 | $4.63 | $4.63 | 74,925 | — | — |
| 1999-08-06 | $4.64 | $4.64 | 744,694 | — | — |
| 1999-08-05 | $4.63 | $4.63 | 589,781 | — | — |
| 1999-08-04 | $4.62 | $4.62 | 423,225 | — | — |
| 1999-08-03 | $4.59 | $4.59 | 239,963 | — | — |
| 1999-08-02 | $4.56 | $4.56 | 3,544 | — | — |
| 1999-07-30 | $4.52 | $4.52 | 227,813 | — | — |
| 1999-07-29 | $4.59 | $4.59 | 61,256 | — | — |
| 1999-07-28 | $4.63 | $4.63 | 307,800 | — | — |
| 1999-07-27 | $4.65 | $4.65 | 396,900 | — | — |
| 1999-07-26 | $4.65 | $4.65 | 702,675 | — | — |
| 1999-07-23 | $4.72 | $4.72 | 373,106 | — | — |
| 1999-07-22 | $4.63 | $4.63 | 760,894 | — | — |
| 1999-07-21 | $4.57 | $4.57 | 1,070,719 | — | — |
| 1999-07-20 | $4.54 | $4.54 | 98,719 | — | — |
| 1999-07-19 | $4.64 | $4.64 | 19,238 | — | — |
| 1999-07-16 | $4.67 | $4.67 | 197,438 | — | — |
| 1999-07-15 | $4.67 | $4.67 | 495,113 | — | — |
| 1999-07-14 | $4.74 | $4.74 | 268,819 | — | — |
| 1999-07-13 | $4.91 | $4.91 | 173,138 | — | — |
| 1999-07-12 | $4.99 | $4.99 | 208,069 | — | — |
| 1999-07-09 | $4.93 | $4.93 | 73,406 | — | — |
| 1999-07-08 | $4.99 | $4.99 | 386,775 | — | — |
| 1999-07-07 | $5.09 | $5.09 | 432,338 | — | — |
| 1999-07-06 | $5.09 | $5.09 | 196,931 | — | — |
| 1999-07-02 | $5.04 | $5.04 | 413,100 | — | — |
| 1999-07-01 | $4.94 | $4.94 | 2,109,038 | — | — |
| 1999-06-30 | $5.11 | $5.11 | 1,103,625 | — | — |
| 1999-06-29 | $4.94 | $4.94 | 1,198,800 | — | — |
| 1999-06-28 | $4.79 | $4.79 | 551,813 | — | — |
| 1999-06-25 | $4.72 | $4.72 | 326,025 | — | — |
| 1999-06-24 | $4.54 | $4.54 | 491,063 | — | — |
| 1999-06-23 | $4.53 | $4.53 | 545,231 | — | — |
| 1999-06-22 | $4.49 | $4.49 | 694,575 | — | — |
| 1999-06-21 | $4.53 | $4.53 | 522,450 | — | — |
| 1999-06-18 | $4.49 | $4.49 | 268,313 | — | — |
| 1999-06-17 | $4.40 | $4.40 | 277,425 | — | — |
| 1999-06-16 | $4.44 | $4.44 | 182,756 | — | — |
| 1999-06-15 | $4.42 | $4.42 | 1,957,669 | — | — |
| 1999-06-14 | $4.40 | $4.40 | 488,531 | — | — |
| 1999-06-11 | $4.00 | $4.00 | 149,850 | — | — |
| 1999-06-10 | $3.98 | $3.98 | 391,838 | — | — |
| 1999-06-09 | $3.95 | $3.95 | 275,906 | — | — |
| 1999-06-08 | $3.93 | $3.93 | 67,838 | — | — |
| 1999-06-07 | $3.93 | $3.93 | 462,206 | — | — |
| 1999-06-04 | $3.88 | $3.88 | 561,431 | — | — |
| 1999-06-03 | $3.85 | $3.85 | 93,150 | — | — |
| 1999-06-02 | $3.93 | $3.93 | 388,800 | — | — |
| 1999-06-01 | $4.05 | $4.05 | 844,931 | — | — |
| 1999-05-28 | $3.78 | $3.78 | 123,019 | — | — |
| 1999-05-27 | $3.60 | $3.60 | 3,038 | — | — |
| 1999-05-26 | $3.60 | $3.60 | 205,538 | — | — |
| 1999-05-25 | $3.56 | $3.56 | 321,469 | — | — |
| 1999-05-24 | $3.63 | $3.63 | 148,331 | — | — |
| 1999-05-21 | $3.60 | $3.60 | 691,538 | — | — |
| 1999-05-20 | $3.51 | $3.51 | 313,369 | — | — |
| 1999-05-19 | $3.48 | $3.48 | 372,094 | — | — |
| 1999-05-18 | $3.46 | $3.46 | 186,300 | — | — |
| 1999-05-17 | $3.57 | $3.57 | 1,264,106 | — | — |
| 1999-05-14 | $3.68 | $3.68 | 25,819 | — | — |
| 1999-05-13 | $3.73 | $3.73 | 5,569 | — | — |
| 1999-05-12 | $3.69 | $3.69 | 86,569 | — | — |
| 1999-05-11 | $3.46 | $3.46 | 32,906 | — | — |
| 1999-05-10 | $3.46 | $3.46 | 159,469 | — | — |
| 1999-05-07 | $3.52 | $3.52 | 144,281 | — | — |
| 1999-05-06 | $3.58 | $3.58 | 97,200 | — | — |
| 1999-05-05 | $3.59 | $3.59 | 52,650 | — | — |
| 1999-05-04 | $3.58 | $3.58 | 492,075 | — | — |
| 1999-05-03 | $3.68 | $3.68 | 783,169 | — | — |
| 1999-04-30 | $3.63 | $3.63 | 170,606 | — | — |
| 1999-04-29 | $3.56 | $3.56 | 46,575 | — | — |
| 1999-04-28 | $3.56 | $3.56 | 483,469 | — | — |
| 1999-04-27 | $3.62 | $3.62 | 806,963 | — | — |
| 1999-04-26 | $3.56 | $3.56 | 583,706 | — | — |
| 1999-04-23 | $3.58 | $3.58 | 416,644 | — | — |
| 1999-04-22 | $3.54 | $3.54 | 729,506 | — | — |
| 1999-04-21 | $3.41 | $3.41 | 4,825,069 | — | — |
| 1999-04-20 | $2.96 | $2.96 | 338,681 | — | — |
| 1999-04-19 | $2.84 | $2.84 | 27,844 | — | — |
| 1999-04-16 | $2.86 | $2.86 | 69,356 | — | — |
| 1999-04-15 | $2.89 | $2.89 | 218,700 | — | — |
| 1999-04-14 | $2.91 | $2.91 | 177,694 | — | — |
| 1999-04-13 | $2.81 | $2.81 | 7,088 | — | — |
| 1999-04-12 | $2.85 | $2.85 | 45,563 | — | — |
| 1999-04-09 | $2.86 | $2.86 | 137,194 | — | — |
| 1999-04-08 | $2.86 | $2.86 | 10,631 | — | — |
| 1999-04-07 | $2.86 | $2.86 | 17,213 | — | — |
| 1999-04-06 | $2.84 | $2.84 | 42,525 | — | — |
| 1999-04-05 | $2.84 | $2.84 | 43,031 | — | — |
| 1999-04-01 | $2.79 | $2.79 | 61,256 | — | — |
| 1999-03-31 | $2.77 | $2.77 | 329,063 | — | — |
| 1999-03-30 | $2.77 | $2.77 | 53,663 | — | — |
| 1999-03-29 | $2.74 | $2.74 | 218,700 | — | — |
| 1999-03-26 | $2.67 | $2.67 | 212,119 | — | — |
| 1999-03-25 | $2.62 | $2.62 | 289,069 | — | — |
| 1999-03-24 | $2.52 | $2.52 | 101,250 | — | — |
| 1999-03-23 | $2.47 | $2.47 | 257,175 | — | — |
| 1999-03-22 | $2.49 | $2.49 | 1,013 | — | — |
| 1999-03-19 | $2.57 | $2.57 | 271,350 | — | — |
| 1999-03-18 | $2.54 | $2.54 | 454,106 | — | — |
| 1999-03-17 | $2.57 | $2.57 | 1,192,219 | — | — |
| 1999-03-16 | $2.54 | $2.54 | 149,344 | — | — |
| 1999-03-15 | $2.74 | $2.74 | 367,031 | — | — |
| 1999-03-12 | $2.77 | $2.77 | 82,519 | — | — |
| 1999-03-11 | $2.69 | $2.69 | 553,331 | — | — |
| 1999-03-10 | $2.68 | $2.68 | 65,306 | — | — |
| 1999-03-09 | $2.70 | $2.70 | 256,163 | — | — |
| 1999-03-08 | $2.67 | $2.67 | 26,831 | — | — |
| 1999-03-05 | $2.77 | $2.77 | 1,519 | — | — |
| 1999-03-04 | $2.72 | $2.72 | 79,481 | — | — |
| 1999-03-03 | $2.78 | $2.78 | 271,350 | — | — |
| 1999-03-02 | $2.74 | $2.74 | 7,088 | — | — |
| 1999-03-01 | $2.74 | $2.74 | 49,613 | — | — |
| 1999-02-26 | $2.84 | $2.84 | 836,831 | — | — |
| 1999-02-25 | $2.62 | $2.62 | 998,831 | — | — |
| 1999-02-24 | $2.64 | $2.64 | 55,181 | — | — |
| 1999-02-23 | $2.69 | $2.69 | 269,325 | — | — |
| 1999-02-22 | $2.67 | $2.67 | 27,338 | — | — |
| 1999-02-19 | $2.72 | $2.72 | 225,788 | — | — |
| 1999-02-18 | $2.81 | $2.81 | 9,113 | — | — |
| 1999-02-17 | $2.74 | $2.74 | 14,681 | — | — |
| 1999-02-16 | $2.79 | $2.79 | 4,050 | — | — |
| 1999-02-12 | $2.78 | $2.78 | 7,088 | — | — |
| 1999-02-11 | $2.78 | $2.78 | 47,081 | — | — |
| 1999-02-10 | $2.81 | $2.81 | 47,081 | — | — |
| 1999-02-09 | $2.94 | $2.94 | 188,831 | — | — |
| 1999-02-08 | $2.96 | $2.96 | 82,013 | — | — |
| 1999-02-05 | $2.96 | $2.96 | 123,525 | — | — |
| 1999-02-04 | $2.96 | $2.96 | 51,638 | — | — |
| 1999-02-03 | $2.98 | $2.98 | 179,213 | — | — |
| 1999-02-02 | $2.96 | $2.96 | 21,769 | — | — |
| 1999-02-01 | $2.91 | $2.91 | 119,981 | — | — |
| 1999-01-29 | $3.01 | $3.01 | 465,750 | — | — |
| 1999-01-28 | $2.96 | $2.96 | 165,544 | — | — |
| 1999-01-27 | $2.98 | $2.98 | 128,081 | — | — |
| 1999-01-26 | $2.96 | $2.96 | 9,619 | — | — |
| 1999-01-25 | $2.91 | $2.91 | 6,581 | — | — |
| 1999-01-22 | $2.98 | $2.98 | 25,313 | — | — |
| 1999-01-21 | $2.94 | $2.94 | 68,850 | — | — |
| 1999-01-20 | $2.96 | $2.96 | 422,213 | — | — |
| 1999-01-19 | $2.96 | $2.96 | 490,556 | — | — |
| 1999-01-15 | $2.89 | $2.89 | 79,988 | — | — |
| 1999-01-14 | $2.91 | $2.91 | 152,888 | — | — |
| 1999-01-13 | $2.91 | $2.91 | 5,063 | — | — |
| 1999-01-12 | $2.98 | $2.98 | 537,131 | — | — |
| 1999-01-11 | $2.94 | $2.94 | 1,150,200 | — | — |
| 1999-01-08 | $2.91 | $2.91 | 386,775 | — | — |
| 1999-01-07 | $2.91 | $2.91 | 83,531 | — | — |
| 1999-01-06 | $2.81 | $2.81 | 58,219 | — | — |
| 1999-01-05 | $2.94 | $2.94 | 407,531 | — | — |
| 1999-01-04 | $2.94 | $2.94 | 60,750 | — | — |